Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.99 | 16.14 | 15.94 | 16.02 | 3,135,872 | +0.02(+0.12%) |
May 17, 2024 | 16.07 | 16.17 | 15.87 | 16.00 | 3,518,352 | -0.09(-0.56%) |
May 16, 2024 | 16.25 | 16.30 | 15.97 | 16.09 | 4,267,901 | -0.22(-1.35%) |
May 15, 2024 | 16.27 | 16.42 | 16.17 | 16.31 | 7,343,855 | +0.30(+1.87%) |
May 14, 2024 | 16.00 | 16.24 | 15.84 | 16.01 | 7,406,519 | +0.22(+1.39%) |
May 13, 2024 | 15.49 | 15.87 | 15.48 | 15.79 | 6,411,463 | +0.40(+2.63%) |
May 10, 2024 | 15.10 | 15.39 | 15.02 | 15.38 | 7,177,646 | +0.38(+2.50%) |
May 09, 2024 | 14.76 | 15.07 | 14.74 | 15.01 | 3,477,213 | +0.22(+1.47%) |
May 08, 2024 | 14.53 | 14.82 | 14.48 | 14.79 | 2,744,198 | +0.11(+0.74%) |
May 07, 2024 | 14.79 | 14.85 | 14.67 | 14.68 | 2,934,720 | -0.07(-0.47%) |
May 06, 2024 | 14.77 | 14.92 | 14.64 | 14.75 | 4,672,951 | +0.11(+0.74%) |
May 03, 2024 | 14.63 | 14.92 | 14.59 | 14.64 | 5,600,421 | +0.31(+2.13%) |
May 02, 2024 | 14.32 | 14.42 | 14.12 | 14.34 | 3,200,328 | +0.19(+1.32%) |
May 01, 2024 | 14.01 | 14.41 | 13.99 | 14.15 | 4,171,120 | +0.17(+1.20%) |
Apr 30, 2024 | 14.06 | 14.31 | 13.97 | 13.98 | 6,217,941 | -0.29(-2.01%) |
Apr 29, 2024 | 14.53 | 14.57 | 14.11 | 14.27 | 6,846,376 | -0.21(-1.43%) |
Apr 26, 2024 | 14.33 | 14.56 | 14.23 | 14.48 | 5,324,359 | +0.16(+1.10%) |
Apr 25, 2024 | 14.14 | 14.40 | 14.02 | 14.32 | 3,731,499 | -0.01(-0.07%) |
Apr 24, 2024 | 14.18 | 14.37 | 14.03 | 14.33 | 8,577,367 | -0.06(-0.41%) |
Apr 23, 2024 | 14.45 | 14.80 | 14.37 | 14.39 | 11,480,118 | -0.99(-6.42%) |
Apr 22, 2024 | 15.27 | 15.44 | 15.09 | 15.38 | 6,832,726 | +0.21(+1.37%) |
Apr 19, 2024 | 15.09 | 15.28 | 15.07 | 15.17 | 3,057,892 | +0.10(+0.65%) |
Apr 18, 2024 | 15.14 | 15.23 | 15.00 | 15.07 | 2,923,925 | +0.03(+0.20%) |
Apr 17, 2024 | 15.16 | 15.26 | 15.03 | 15.04 | 2,920,005 | +0.05(+0.33%) |
Apr 16, 2024 | 14.90 | 15.03 | 14.75 | 14.99 | 3,498,045 | +0.00(+0.00%) |
Apr 15, 2024 | 15.30 | 15.42 | 14.87 | 14.99 | 2,927,443 | -0.15(-0.98%) |
Apr 12, 2024 | 15.40 | 15.55 | 15.06 | 15.14 | 3,530,413 | -0.37(-2.35%) |
Apr 11, 2024 | 15.70 | 15.76 | 15.44 | 15.50 | 3,472,875 | -0.16(-1.01%) |
Apr 10, 2024 | 16.23 | 16.23 | 15.48 | 15.66 | 6,429,432 | -1.06(-6.32%) |
Apr 09, 2024 | 16.82 | 16.83 | 16.45 | 16.72 | 3,016,605 | +0.02(+0.12%) |
Apr 08, 2024 | 16.53 | 16.71 | 16.44 | 16.70 | 3,947,664 | +0.27(+1.62%) |
Apr 05, 2024 | 16.23 | 16.55 | 16.04 | 16.43 | 5,567,368 | +0.12(+0.73%) |
Apr 04, 2024 | 16.71 | 16.89 | 16.30 | 16.31 | 6,324,021 | -0.15(-0.90%) |
Apr 03, 2024 | 16.21 | 16.55 | 16.18 | 16.46 | 4,821,011 | +0.21(+1.28%) |
Apr 02, 2024 | 16.14 | 16.28 | 15.90 | 16.25 | 4,302,975 | -0.02(-0.12%) |
Apr 01, 2024 | 16.32 | 16.34 | 16.14 | 16.27 | 3,471,010 | -0.10(-0.60%) |
Mar 28, 2024 | 16.28 | 16.43 | 16.42 | 16.37 | 4,820,731 | +0.14(+0.85%) |
Mar 27, 2024 | 16.02 | 16.24 | 15.96 | 16.23 | 3,430,344 | +0.39(+2.49%) |
Mar 26, 2024 | 15.91 | 16.00 | 15.80 | 15.84 | 3,716,423 | +0.05(+0.31%) |
Mar 25, 2024 | 15.58 | 15.97 | 15.51 | 15.79 | 4,532,274 | +0.29(+1.85%) |
Mar 22, 2024 | 15.81 | 15.86 | 15.49 | 15.50 | 2,997,284 | -0.29(-1.81%) |
Mar 21, 2024 | 15.79 | 16.05 | 15.75 | 15.79 | 4,041,499 | +0.17(+1.07%) |
Mar 20, 2024 | 15.14 | 15.74 | 15.11 | 15.62 | 3,684,129 | +0.41(+2.72%) |
Mar 19, 2024 | 15.00 | 15.25 | 15.00 | 15.21 | 4,589,561 | +0.14(+0.92%) |
Mar 18, 2024 | 15.21 | 15.21 | 15.01 | 15.07 | 2,472,976 | -0.16(-1.04%) |
Mar 15, 2024 | 14.99 | 15.37 | 14.99 | 15.23 | 5,912,570 | +0.04(+0.26%) |
Mar 14, 2024 | 15.38 | 15.48 | 15.03 | 15.19 | 4,512,382 | -0.35(-2.22%) |
Mar 13, 2024 | 15.43 | 15.66 | 15.34 | 15.53 | 4,669,512 | +0.16(+1.03%) |
Mar 12, 2024 | 15.62 | 15.72 | 15.15 | 15.38 | 5,645,443 | -0.22(-1.39%) |
Mar 11, 2024 | 15.52 | 15.71 | 15.40 | 15.59 | 3,165,517 | -0.08(-0.50%) |
Mar 08, 2024 | 15.63 | 15.77 | 15.59 | 15.67 | 4,848,446 | +0.22(+1.40%) |
Mar 07, 2024 | 15.72 | 15.79 | 15.40 | 15.45 | 4,434,498 | -0.08(-0.51%) |
Mar 06, 2024 | 15.64 | 15.68 | 15.36 | 15.53 | 3,132,888 | +0.06(+0.38%) |
Mar 05, 2024 | 15.29 | 15.56 | 15.25 | 15.47 | 3,396,671 | +0.05(+0.32%) |
Mar 04, 2024 | 15.31 | 15.68 | 15.30 | 15.42 | 3,312,351 | +0.10(+0.64%) |