Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.27 | 17.48 | 17.23 | 17.48 | 2,411,368 | +0.11(+0.63%) |
May 17, 2024 | 17.00 | 17.39 | 16.96 | 17.37 | 3,030,635 | +0.36(+2.12%) |
May 16, 2024 | 17.29 | 17.38 | 17.01 | 17.01 | 4,439,292 | -0.30(-1.73%) |
May 15, 2024 | 17.55 | 17.56 | 17.23 | 17.31 | 2,628,923 | -0.14(-0.80%) |
May 14, 2024 | 17.31 | 17.45 | 17.23 | 17.45 | 1,513,145 | +0.10(+0.58%) |
May 13, 2024 | 17.75 | 17.82 | 17.28 | 17.35 | 1,969,367 | -0.29(-1.64%) |
May 10, 2024 | 17.81 | 17.83 | 17.55 | 17.64 | 1,596,646 | -0.14(-0.79%) |
May 09, 2024 | 17.68 | 17.81 | 17.64 | 17.78 | 2,211,731 | +0.12(+0.68%) |
May 08, 2024 | 17.36 | 17.73 | 17.31 | 17.66 | 3,234,426 | +0.17(+0.97%) |
May 07, 2024 | 17.61 | 17.72 | 17.37 | 17.49 | 2,301,204 | -0.12(-0.68%) |
May 06, 2024 | 17.61 | 17.68 | 17.34 | 17.61 | 4,022,552 | +0.12(+0.69%) |
May 03, 2024 | 17.23 | 17.66 | 17.02 | 17.49 | 5,599,910 | +0.26(+1.51%) |
May 02, 2024 | 16.95 | 17.28 | 16.95 | 17.23 | 3,148,261 | +0.30(+1.77%) |
May 01, 2024 | 17.21 | 17.29 | 16.82 | 16.93 | 4,188,336 | -0.30(-1.74%) |
Apr 30, 2024 | 17.62 | 17.70 | 17.21 | 17.23 | 3,368,061 | -0.48(-2.72%) |
Apr 29, 2024 | 17.52 | 17.73 | 17.52 | 17.71 | 2,964,610 | +0.16(+0.90%) |
Apr 26, 2024 | 17.75 | 17.79 | 17.50 | 17.56 | 2,693,331 | -0.20(-1.11%) |
Apr 25, 2024 | 17.88 | 17.94 | 17.69 | 17.75 | 3,205,061 | -0.18(-0.99%) |
Apr 24, 2024 | 17.75 | 17.93 | 17.60 | 17.93 | 3,578,757 | +0.20(+1.11%) |
Apr 23, 2024 | 17.59 | 17.85 | 17.50 | 17.73 | 5,423,116 | +0.15(+0.84%) |
Apr 22, 2024 | 17.62 | 17.66 | 17.41 | 17.58 | 4,182,653 | -0.04(-0.22%) |
Apr 19, 2024 | 17.37 | 17.72 | 17.34 | 17.62 | 3,447,585 | +0.25(+1.41%) |
Apr 18, 2024 | 17.12 | 17.56 | 17.07 | 17.38 | 5,398,495 | +0.32(+1.90%) |
Apr 17, 2024 | 17.00 | 17.06 | 16.81 | 17.05 | 4,799,945 | +0.10(+0.58%) |
Apr 16, 2024 | 17.25 | 17.28 | 16.85 | 16.96 | 6,815,616 | -0.25(-1.43%) |
Apr 15, 2024 | 17.50 | 17.61 | 17.20 | 17.20 | 4,792,718 | -0.24(-1.35%) |
Apr 12, 2024 | 17.70 | 17.94 | 17.36 | 17.44 | 6,624,437 | -0.23(-1.28%) |
Apr 11, 2024 | 17.83 | 17.83 | 17.51 | 17.66 | 5,144,306 | -0.15(-0.83%) |
Apr 10, 2024 | 18.17 | 18.17 | 17.80 | 17.81 | 6,104,740 | -0.39(-2.16%) |
Apr 09, 2024 | 18.65 | 18.66 | 18.17 | 18.20 | 6,195,275 | -0.34(-1.85%) |
Apr 08, 2024 | 18.26 | 18.69 | 18.26 | 18.55 | 4,665,891 | +0.31(+1.72%) |
Apr 05, 2024 | 17.96 | 18.30 | 17.94 | 18.23 | 3,806,692 | +0.27(+1.48%) |
Apr 04, 2024 | 17.89 | 18.19 | 17.88 | 17.97 | 3,672,361 | +0.13(+0.72%) |
Apr 03, 2024 | 17.57 | 17.97 | 17.57 | 17.84 | 5,098,797 | +0.34(+1.96%) |
Apr 02, 2024 | 17.48 | 17.54 | 17.35 | 17.50 | 3,871,980 | +0.11(+0.62%) |