Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 6,265,839 | +0.23(+1.38%) |
May 21, 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 3,161,290 | -0.30(-1.76%) |
May 20, 2024 | 17.06 | 17.16 | 16.93 | 17.00 | 3,431,012 | -0.19(-1.11%) |
May 17, 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 5,540,369 | +0.21(+1.24%) |
May 16, 2024 | 16.94 | 17.16 | 16.86 | 16.98 | 2,414,516 | -0.06(-0.35%) |
May 15, 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 4,279,415 | -0.03(-0.18%) |
May 14, 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 3,264,914 | +0.07(+0.41%) |
May 13, 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 3,491,885 | +0.00(+0.00%) |
May 10, 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 3,690,197 | -0.20(-1.16%) |
May 09, 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 7,408,397 | +0.31(+1.84%) |
May 08, 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 19,729,096 | +3.37(+24.93%) |
May 07, 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 6,466,437 | +0.26(+1.96%) |
May 06, 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 4,974,963 | -0.27(-2.00%) |
May 03, 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 3,719,972 | +0.06(+0.45%) |
May 02, 2024 | 13.38 | 13.54 | 13.17 | 13.47 | 3,915,661 | +0.32(+2.43%) |
May 01, 2024 | 13.10 | 13.46 | 12.99 | 13.15 | 2,808,008 | -0.01(-0.08%) |
Apr 30, 2024 | 13.51 | 13.54 | 13.11 | 13.16 | 4,184,291 | -0.41(-3.02%) |
Apr 29, 2024 | 13.31 | 13.84 | 13.29 | 13.57 | 4,121,639 | +0.31(+2.34%) |
Apr 26, 2024 | 13.03 | 13.36 | 12.92 | 13.26 | 3,254,122 | +0.22(+1.69%) |
Apr 25, 2024 | 13.17 | 13.22 | 12.79 | 13.04 | 3,722,996 | -0.27(-2.03%) |
Apr 24, 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 3,812,138 | -0.15(-1.11%) |
Apr 23, 2024 | 13.00 | 13.73 | 12.97 | 13.46 | 4,785,032 | +0.53(+4.10%) |
Apr 22, 2024 | 13.09 | 13.19 | 12.72 | 12.93 | 5,395,859 | -0.02(-0.15%) |
Apr 19, 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 5,742,051 | -0.62(-4.57%) |
Apr 18, 2024 | 13.42 | 13.73 | 13.33 | 13.57 | 3,809,052 | +0.16(+1.19%) |
Apr 17, 2024 | 13.72 | 13.80 | 13.37 | 13.41 | 4,149,574 | -0.23(-1.69%) |
Apr 16, 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 4,297,930 | -0.23(-1.66%) |
Apr 15, 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 4,677,678 | -0.48(-3.34%) |
Apr 12, 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 4,431,935 | -0.40(-2.71%) |
Apr 11, 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 2,706,200 | +0.00(+0.00%) |
Apr 10, 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 4,622,078 | -0.52(-3.41%) |
Apr 09, 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 9,709,169 | -0.21(-1.36%) |
Apr 08, 2024 | 15.58 | 15.65 | 15.44 | 15.48 | 2,428,791 | -0.08(-0.51%) |
Apr 05, 2024 | 15.49 | 15.67 | 15.39 | 15.56 | 4,451,755 | +0.07(+0.45%) |
Apr 04, 2024 | 15.59 | 15.79 | 15.36 | 15.49 | 4,041,853 | +0.06(+0.39%) |
Apr 03, 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 3,385,439 | -0.15(-0.96%) |
Apr 02, 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 3,465,897 | -0.39(-2.44%) |
Apr 01, 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 3,413,676 | -0.31(-1.90%) |
Mar 28, 2024 | 16.20 | 16.30 | 16.30 | 16.28 | 2,321,926 | +0.11(+0.68%) |
Mar 27, 2024 | 15.99 | 16.17 | 15.96 | 16.17 | 2,022,403 | +0.28(+1.76%) |
Mar 26, 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 2,792,961 | -0.02(-0.13%) |
Mar 25, 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 1,899,513 | +0.09(+0.57%) |
Mar 22, 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 2,516,541 | -0.48(-2.94%) |
Mar 21, 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 2,716,113 | +0.12(+0.74%) |
Mar 20, 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 2,799,830 | +0.50(+3.19%) |
Mar 19, 2024 | 15.68 | 15.82 | 15.58 | 15.68 | 3,642,242 | -0.10(-0.63%) |
Mar 18, 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 4,696,540 | +0.06(+0.38%) |
Mar 15, 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 3,651,171 | -0.03(-0.19%) |
Mar 14, 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 2,946,799 | -0.16(-1.01%) |
Mar 13, 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 3,991,091 | +0.14(+0.89%) |
Mar 12, 2024 | 16.09 | 16.13 | 15.73 | 15.77 | 4,590,085 | -0.25(-1.56%) |
Mar 11, 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 5,039,617 | -0.43(-2.61%) |
Mar 08, 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 3,139,971 | +0.16(+0.98%) |
Mar 07, 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 2,646,166 | +0.24(+1.50%) |
Mar 06, 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 3,171,289 | +0.06(+0.38%) |
Mar 05, 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 3,043,962 | -0.18(-1.11%) |
Mar 04, 2024 | 16.01 | 16.26 | 15.73 | 16.17 | 3,311,725 | +0.14(+0.87%) |