Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 22.35 | 23.18 | 22.35 | 23.17 | 1,129,109 | +0.81(+3.62%) |
May 15, 2024 | 22.45 | 22.70 | 22.32 | 22.36 | 1,043,061 | +0.36(+1.64%) |
May 14, 2024 | 22.95 | 22.95 | 21.97 | 22.00 | 1,384,020 | -0.81(-3.55%) |
May 13, 2024 | 22.86 | 22.91 | 22.29 | 22.81 | 1,226,253 | -0.14(-0.61%) |
May 10, 2024 | 22.50 | 23.47 | 22.49 | 22.95 | 2,381,999 | +0.70(+3.17%) |
May 09, 2024 | 21.59 | 22.29 | 21.56 | 22.25 | 2,222,786 | +0.59(+2.70%) |
May 08, 2024 | 20.94 | 21.99 | 20.77 | 21.66 | 995,779 | +0.25(+1.17%) |
May 07, 2024 | 22.00 | 22.20 | 21.29 | 21.41 | 1,666,244 | -0.60(-2.73%) |
May 06, 2024 | 21.60 | 22.32 | 21.42 | 22.01 | 1,673,599 | +0.60(+2.80%) |
May 03, 2024 | 21.80 | 21.93 | 21.10 | 21.41 | 2,966,337 | -0.01(-0.05%) |
May 02, 2024 | 21.12 | 23.46 | 20.52 | 21.42 | 6,151,877 | +0.50(+2.39%) |
May 01, 2024 | 19.63 | 21.23 | 19.58 | 20.92 | 1,681,693 | +1.35(+6.90%) |
Apr 30, 2024 | 19.78 | 19.84 | 19.35 | 19.57 | 1,574,921 | -0.38(-1.90%) |
Apr 29, 2024 | 20.17 | 20.33 | 19.80 | 19.95 | 1,661,692 | -0.05(-0.25%) |
Apr 26, 2024 | 20.05 | 20.20 | 19.50 | 20.00 | 1,521,051 | +0.03(+0.15%) |
Apr 25, 2024 | 20.15 | 20.64 | 19.80 | 19.97 | 1,960,796 | -0.44(-2.16%) |
Apr 24, 2024 | 19.69 | 20.74 | 19.64 | 20.41 | 2,308,966 | +0.50(+2.51%) |
Apr 23, 2024 | 18.45 | 20.27 | 18.45 | 19.91 | 5,244,624 | +1.40(+7.56%) |
Apr 22, 2024 | 18.38 | 18.60 | 18.22 | 18.51 | 2,595,070 | +0.12(+0.65%) |
Apr 19, 2024 | 18.30 | 18.53 | 18.23 | 18.39 | 900,801 | +0.14(+0.77%) |
Apr 18, 2024 | 17.70 | 18.39 | 17.60 | 18.25 | 1,603,215 | +0.58(+3.28%) |
Apr 17, 2024 | 17.21 | 17.85 | 17.17 | 17.67 | 1,264,990 | +0.52(+3.03%) |
Apr 16, 2024 | 17.35 | 17.39 | 16.82 | 17.15 | 2,255,069 | -0.26(-1.49%) |
Apr 15, 2024 | 18.28 | 18.43 | 17.37 | 17.41 | 1,605,935 | -0.82(-4.50%) |
Apr 12, 2024 | 19.30 | 19.71 | 18.18 | 18.23 | 2,348,508 | -0.99(-5.15%) |
Apr 11, 2024 | 18.80 | 19.34 | 18.47 | 19.22 | 1,494,813 | +0.61(+3.28%) |
Apr 10, 2024 | 18.53 | 18.73 | 18.35 | 18.61 | 1,566,562 | -0.39(-2.05%) |
Apr 09, 2024 | 18.54 | 19.02 | 18.51 | 19.00 | 1,388,595 | +0.49(+2.65%) |
Apr 08, 2024 | 18.34 | 18.54 | 18.17 | 18.51 | 1,028,092 | +0.18(+0.98%) |
Apr 05, 2024 | 18.20 | 18.33 | 17.90 | 18.33 | 989,418 | +0.05(+0.27%) |
Apr 04, 2024 | 18.04 | 18.39 | 17.97 | 18.28 | 1,160,404 | +0.23(+1.27%) |
Apr 03, 2024 | 18.37 | 18.41 | 17.44 | 18.05 | 1,618,273 | -0.45(-2.43%) |
Apr 02, 2024 | 18.60 | 18.62 | 18.29 | 18.50 | 948,245 | -0.17(-0.91%) |