Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.33 | 18.44 | 18.02 | 18.10 | 267,774 | -0.11(-0.60%) |
May 16, 2024 | 17.64 | 18.24 | 17.63 | 18.21 | 325,281 | +0.53(+3.00%) |
May 15, 2024 | 17.72 | 17.87 | 17.34 | 17.68 | 390,187 | +0.06(+0.34%) |
May 14, 2024 | 18.11 | 18.25 | 17.59 | 17.62 | 453,730 | -0.33(-1.84%) |
May 13, 2024 | 18.59 | 18.60 | 17.81 | 17.95 | 490,410 | -0.52(-2.82%) |
May 10, 2024 | 18.83 | 19.13 | 18.13 | 18.47 | 433,394 | -0.44(-2.33%) |
May 09, 2024 | 18.01 | 19.00 | 16.78 | 18.91 | 1,206,307 | +0.15(+0.80%) |
May 08, 2024 | 19.31 | 19.58 | 18.62 | 18.76 | 583,513 | -0.67(-3.45%) |
May 07, 2024 | 19.21 | 19.58 | 19.00 | 19.43 | 448,075 | +0.44(+2.32%) |
May 06, 2024 | 18.78 | 19.07 | 18.74 | 18.99 | 381,040 | +0.09(+0.48%) |
May 03, 2024 | 18.88 | 19.08 | 18.70 | 18.90 | 434,937 | +0.16(+0.85%) |
May 02, 2024 | 18.22 | 19.38 | 18.21 | 18.74 | 1,074,474 | +0.85(+4.75%) |
May 01, 2024 | 18.11 | 18.21 | 17.73 | 17.89 | 359,995 | -0.20(-1.11%) |
Apr 30, 2024 | 17.15 | 18.52 | 17.10 | 18.09 | 1,079,762 | +1.06(+6.22%) |
Apr 29, 2024 | 17.42 | 17.57 | 17.01 | 17.03 | 425,742 | -0.28(-1.62%) |
Apr 26, 2024 | 16.99 | 17.46 | 16.95 | 17.31 | 371,577 | +0.36(+2.12%) |
Apr 25, 2024 | 17.48 | 17.48 | 16.93 | 16.95 | 222,324 | -0.70(-3.97%) |
Apr 24, 2024 | 17.34 | 17.76 | 17.34 | 17.65 | 288,545 | +0.40(+2.32%) |
Apr 23, 2024 | 17.03 | 17.50 | 17.03 | 17.25 | 224,363 | +0.19(+1.11%) |
Apr 22, 2024 | 16.94 | 17.19 | 16.72 | 17.06 | 187,326 | +0.26(+1.55%) |
Apr 19, 2024 | 16.33 | 16.85 | 16.33 | 16.80 | 351,144 | +0.60(+3.70%) |
Apr 18, 2024 | 16.39 | 16.42 | 16.00 | 16.20 | 346,670 | -0.24(-1.46%) |
Apr 17, 2024 | 17.07 | 17.09 | 16.39 | 16.44 | 395,373 | -0.49(-2.89%) |
Apr 16, 2024 | 17.01 | 17.04 | 16.65 | 16.93 | 233,357 | -0.18(-1.05%) |
Apr 15, 2024 | 17.17 | 17.28 | 16.98 | 17.11 | 331,939 | -0.12(-0.70%) |
Apr 12, 2024 | 17.40 | 17.43 | 17.05 | 17.23 | 233,834 | -0.21(-1.20%) |
Apr 11, 2024 | 17.36 | 17.60 | 17.28 | 17.44 | 229,197 | +0.07(+0.40%) |
Apr 10, 2024 | 17.08 | 17.47 | 16.97 | 17.37 | 284,594 | -0.06(-0.34%) |
Apr 09, 2024 | 17.54 | 17.76 | 17.40 | 17.43 | 479,115 | -0.12(-0.68%) |
Apr 08, 2024 | 17.25 | 17.74 | 17.08 | 17.55 | 359,567 | +0.45(+2.63%) |
Apr 05, 2024 | 16.84 | 17.13 | 16.83 | 17.10 | 301,872 | +0.16(+0.94%) |
Apr 04, 2024 | 17.19 | 17.27 | 16.89 | 16.94 | 207,708 | -0.06(-0.35%) |
Apr 03, 2024 | 16.84 | 17.07 | 16.79 | 17.00 | 203,083 | +0.01(+0.06%) |
Apr 02, 2024 | 17.25 | 17.36 | 16.96 | 16.99 | 519,291 | -0.43(-2.47%) |
Apr 01, 2024 | 17.63 | 17.67 | 17.27 | 17.42 | 348,952 | -0.24(-1.36%) |
Mar 28, 2024 | 17.47 | 17.69 | 17.27 | 17.66 | 270,333 | +0.31(+1.79%) |
Mar 27, 2024 | 17.08 | 17.40 | 16.80 | 17.35 | 419,297 | +0.44(+2.60%) |
Mar 26, 2024 | 17.10 | 17.32 | 16.91 | 16.91 | 230,584 | -0.07(-0.41%) |
Mar 25, 2024 | 16.82 | 17.18 | 16.81 | 16.98 | 257,485 | +0.11(+0.65%) |
Mar 22, 2024 | 16.87 | 17.06 | 16.68 | 16.87 | 178,532 | -0.01(-0.06%) |
Mar 21, 2024 | 17.25 | 17.56 | 16.72 | 16.88 | 539,680 | -0.23(-1.34%) |
Mar 20, 2024 | 17.32 | 17.32 | 16.40 | 17.11 | 486,353 | -0.24(-1.38%) |
Mar 19, 2024 | 16.23 | 17.36 | 16.13 | 17.35 | 647,244 | +1.01(+6.18%) |
Mar 18, 2024 | 16.49 | 16.49 | 15.77 | 16.34 | 571,656 | -0.13(-0.79%) |
Mar 15, 2024 | 15.44 | 16.58 | 15.27 | 16.47 | 751,476 | +0.99(+6.40%) |
Mar 14, 2024 | 15.45 | 15.58 | 15.23 | 15.48 | 217,956 | -0.02(-0.13%) |
Mar 13, 2024 | 15.27 | 15.67 | 15.27 | 15.50 | 180,861 | +0.23(+1.51%) |
Mar 12, 2024 | 15.34 | 15.46 | 15.20 | 15.27 | 207,686 | -0.12(-0.78%) |
Mar 11, 2024 | 15.10 | 15.49 | 15.04 | 15.39 | 155,391 | +0.27(+1.79%) |
Mar 08, 2024 | 15.33 | 15.55 | 15.07 | 15.12 | 201,656 | -0.15(-0.98%) |
Mar 07, 2024 | 14.85 | 15.42 | 14.85 | 15.27 | 349,544 | +0.49(+3.32%) |
Mar 06, 2024 | 14.82 | 14.86 | 14.65 | 14.78 | 200,983 | +0.13(+0.89%) |
Mar 05, 2024 | 14.65 | 15.15 | 14.61 | 14.65 | 319,960 | -0.09(-0.61%) |
Mar 04, 2024 | 14.78 | 14.97 | 14.66 | 14.74 | 196,670 | -0.04(-0.27%) |