Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.70 | 17.72 | 17.38 | 17.51 | 5,140,634 | -0.16(-0.91%) |
May 16, 2024 | 17.91 | 18.03 | 17.65 | 17.67 | 4,477,561 | -0.21(-1.17%) |
May 15, 2024 | 17.99 | 18.10 | 17.64 | 17.88 | 6,017,228 | +0.08(+0.45%) |
May 14, 2024 | 17.89 | 18.04 | 17.71 | 17.80 | 5,958,467 | +0.10(+0.56%) |
May 13, 2024 | 17.35 | 17.80 | 17.35 | 17.70 | 7,049,092 | +0.38(+2.19%) |
May 10, 2024 | 17.50 | 17.57 | 17.26 | 17.32 | 5,122,974 | -0.13(-0.74%) |
May 09, 2024 | 17.19 | 17.57 | 17.19 | 17.45 | 6,166,052 | +0.21(+1.22%) |
May 08, 2024 | 17.12 | 17.24 | 17.06 | 17.24 | 6,268,815 | -0.07(-0.40%) |
May 07, 2024 | 17.25 | 17.64 | 17.25 | 17.31 | 7,593,947 | +0.11(+0.64%) |
May 06, 2024 | 17.78 | 17.95 | 17.13 | 17.20 | 8,775,425 | -0.40(-2.27%) |
May 03, 2024 | 17.44 | 17.66 | 17.30 | 17.60 | 6,880,956 | +0.32(+1.85%) |
May 02, 2024 | 16.97 | 17.29 | 16.86 | 17.28 | 8,433,605 | +0.58(+3.47%) |
May 01, 2024 | 16.98 | 17.08 | 16.50 | 16.70 | 15,888,317 | -0.20(-1.18%) |
Apr 30, 2024 | 17.88 | 18.00 | 16.85 | 16.90 | 14,318,727 | -1.16(-6.42%) |
Apr 29, 2024 | 17.90 | 18.20 | 17.90 | 18.06 | 8,678,147 | +0.18(+1.01%) |
Apr 26, 2024 | 18.24 | 18.31 | 17.84 | 17.88 | 9,278,304 | -0.35(-1.92%) |
Apr 25, 2024 | 18.07 | 18.41 | 17.72 | 18.23 | 14,331,650 | -0.09(-0.49%) |
Apr 24, 2024 | 18.53 | 18.82 | 18.15 | 18.32 | 14,391,928 | -0.23(-1.24%) |
Apr 23, 2024 | 19.92 | 20.04 | 18.42 | 18.55 | 32,350,232 | -2.30(-11.03%) |
Apr 22, 2024 | 20.72 | 21.14 | 20.52 | 20.85 | 7,870,812 | +0.04(+0.19%) |
Apr 19, 2024 | 20.75 | 21.02 | 20.52 | 20.81 | 7,242,732 | -0.02(-0.10%) |
Apr 18, 2024 | 21.29 | 21.32 | 20.68 | 20.83 | 8,341,058 | -0.38(-1.79%) |
Apr 17, 2024 | 21.40 | 21.79 | 21.16 | 21.21 | 9,056,353 | +0.17(+0.81%) |
Apr 16, 2024 | 20.85 | 21.14 | 20.59 | 21.04 | 6,648,059 | -0.20(-0.94%) |
Apr 15, 2024 | 21.92 | 22.04 | 21.20 | 21.24 | 4,734,075 | -0.40(-1.85%) |
Apr 12, 2024 | 22.17 | 22.23 | 21.61 | 21.64 | 6,250,779 | -0.50(-2.26%) |
Apr 11, 2024 | 22.32 | 22.39 | 21.92 | 22.14 | 5,369,646 | -0.16(-0.72%) |
Apr 10, 2024 | 21.52 | 22.31 | 21.40 | 22.30 | 7,570,644 | +0.39(+1.78%) |
Apr 09, 2024 | 22.09 | 22.32 | 21.56 | 21.91 | 10,853,590 | -0.51(-2.27%) |
Apr 08, 2024 | 22.50 | 22.67 | 22.35 | 22.42 | 3,845,997 | +0.17(+0.76%) |
Apr 05, 2024 | 22.30 | 22.57 | 22.21 | 22.25 | 5,594,131 | -0.17(-0.76%) |
Apr 04, 2024 | 22.91 | 22.97 | 22.32 | 22.42 | 5,065,395 | -0.41(-1.80%) |
Apr 03, 2024 | 22.40 | 22.84 | 22.32 | 22.83 | 6,291,265 | +0.45(+2.01%) |
Apr 02, 2024 | 22.56 | 22.74 | 22.25 | 22.38 | 6,781,722 | -0.31(-1.37%) |