Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.65 | 14.82 | 14.24 | 14.40 | 811,085 | -0.40(-2.70%) |
May 15, 2024 | 14.93 | 15.73 | 14.66 | 14.80 | 935,341 | +0.08(+0.54%) |
May 14, 2024 | 15.20 | 15.65 | 14.29 | 14.72 | 1,131,493 | -0.89(-5.70%) |
May 13, 2024 | 15.60 | 16.79 | 15.55 | 15.61 | 832,867 | +0.11(+0.71%) |
May 10, 2024 | 15.69 | 15.89 | 14.88 | 15.50 | 1,046,784 | +0.02(+0.13%) |
May 09, 2024 | 15.70 | 15.84 | 15.24 | 15.48 | 344,517 | -0.22(-1.40%) |
May 08, 2024 | 15.21 | 15.90 | 15.12 | 15.70 | 505,028 | +0.37(+2.41%) |
May 07, 2024 | 15.47 | 15.61 | 15.02 | 15.33 | 342,837 | -0.13(-0.84%) |
May 06, 2024 | 15.75 | 16.18 | 15.12 | 15.46 | 492,431 | -0.29(-1.84%) |
May 03, 2024 | 15.26 | 16.05 | 15.10 | 15.75 | 729,276 | +0.78(+5.21%) |
May 02, 2024 | 14.79 | 15.02 | 14.39 | 14.97 | 817,949 | +0.28(+1.91%) |
May 01, 2024 | 13.95 | 15.26 | 13.92 | 14.69 | 805,436 | +0.63(+4.48%) |
Apr 30, 2024 | 14.26 | 14.36 | 13.81 | 14.06 | 1,541,408 | +0.24(+1.74%) |
Apr 29, 2024 | 13.71 | 14.14 | 13.70 | 13.82 | 786,933 | +0.09(+0.66%) |
Apr 26, 2024 | 14.28 | 14.39 | 13.70 | 13.73 | 967,621 | -0.53(-3.72%) |
Apr 25, 2024 | 14.20 | 14.61 | 13.82 | 14.26 | 737,099 | -0.01(-0.07%) |
Apr 24, 2024 | 14.76 | 14.92 | 14.20 | 14.27 | 555,483 | -0.39(-2.66%) |
Apr 23, 2024 | 15.32 | 15.65 | 14.64 | 14.66 | 891,855 | -0.62(-4.06%) |
Apr 22, 2024 | 16.06 | 16.06 | 15.06 | 15.28 | 1,315,576 | -0.20(-1.29%) |
Apr 19, 2024 | 17.26 | 17.60 | 15.42 | 15.48 | 2,102,548 | -1.70(-9.90%) |
Apr 18, 2024 | 17.34 | 17.97 | 17.15 | 17.18 | 852,704 | -0.20(-1.15%) |
Apr 17, 2024 | 18.50 | 18.56 | 17.38 | 17.38 | 956,951 | -1.02(-5.54%) |
Apr 16, 2024 | 18.87 | 19.07 | 18.16 | 18.40 | 881,726 | -0.45(-2.39%) |
Apr 15, 2024 | 21.72 | 21.72 | 18.83 | 18.85 | 718,469 | -1.73(-8.41%) |
Apr 12, 2024 | 20.55 | 21.03 | 20.31 | 20.58 | 305,366 | -0.44(-2.09%) |
Apr 11, 2024 | 20.47 | 21.25 | 20.34 | 21.02 | 374,699 | +0.69(+3.39%) |
Apr 10, 2024 | 20.16 | 20.43 | 19.63 | 20.33 | 421,196 | -0.15(-0.73%) |
Apr 09, 2024 | 20.13 | 21.05 | 19.97 | 20.48 | 521,485 | +0.34(+1.69%) |
Apr 08, 2024 | 20.31 | 20.47 | 19.58 | 20.14 | 735,606 | -0.12(-0.59%) |
Apr 05, 2024 | 20.17 | 20.86 | 19.87 | 20.26 | 481,900 | +0.00(+0.00%) |
Apr 04, 2024 | 21.55 | 22.02 | 20.25 | 20.26 | 670,845 | -1.34(-6.20%) |
Apr 03, 2024 | 21.40 | 21.83 | 20.83 | 21.60 | 683,929 | +0.21(+0.98%) |
Apr 02, 2024 | 22.00 | 22.26 | 20.93 | 21.39 | 842,036 | -0.72(-3.26%) |
Apr 01, 2024 | 24.81 | 24.86 | 22.10 | 22.11 | 1,174,801 | -2.57(-10.41%) |
Mar 28, 2024 | 25.53 | 24.49 | 24.41 | 24.68 | 1,258,056 | -0.84(-3.29%) |
Mar 27, 2024 | 25.39 | 26.70 | 25.03 | 25.52 | 767,148 | +0.13(+0.51%) |
Mar 26, 2024 | 24.00 | 25.55 | 24.00 | 25.39 | 443,735 | +1.39(+5.79%) |
Mar 25, 2024 | 24.53 | 25.68 | 24.00 | 24.00 | 417,258 | -0.32(-1.32%) |
Mar 22, 2024 | 25.30 | 26.42 | 24.04 | 24.32 | 646,181 | +0.18(+0.75%) |
Mar 21, 2024 | 24.67 | 25.06 | 23.59 | 24.14 | 283,556 | +0.02(+0.08%) |
Mar 20, 2024 | 23.77 | 24.56 | 22.68 | 24.12 | 371,425 | +0.04(+0.17%) |
Mar 19, 2024 | 22.51 | 24.20 | 21.61 | 24.08 | 620,652 | +1.98(+8.96%) |
Mar 18, 2024 | 22.25 | 22.94 | 21.82 | 22.10 | 335,351 | -0.38(-1.69%) |
Mar 15, 2024 | 22.15 | 23.11 | 21.75 | 22.48 | 503,329 | +0.04(+0.18%) |
Mar 14, 2024 | 23.30 | 23.80 | 22.13 | 22.44 | 443,053 | -1.26(-5.32%) |
Mar 13, 2024 | 24.26 | 24.81 | 23.20 | 23.70 | 332,539 | -0.64(-2.63%) |
Mar 12, 2024 | 24.12 | 24.56 | 23.70 | 24.34 | 419,407 | +0.69(+2.92%) |
Mar 11, 2024 | 26.53 | 26.69 | 23.64 | 23.65 | 693,598 | -2.97(-11.16%) |
Mar 08, 2024 | 27.34 | 28.19 | 25.97 | 26.62 | 593,371 | -0.72(-2.63%) |
Mar 07, 2024 | 26.81 | 30.96 | 26.81 | 27.34 | 1,243,040 | +1.00(+3.80%) |
Mar 06, 2024 | 25.40 | 26.55 | 25.35 | 26.34 | 450,775 | +1.17(+4.65%) |
Mar 05, 2024 | 25.00 | 26.34 | 23.60 | 25.17 | 1,064,307 | +0.43(+1.74%) |
Mar 04, 2024 | 25.70 | 25.70 | 24.56 | 24.74 | 526,554 | -0.71(-2.79%) |