Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.93 | 16.93 | 16.11 | 16.26 | 14,197,822 | -0.67(-3.96%) |
May 21, 2024 | 17.08 | 17.38 | 16.83 | 16.93 | 15,826,139 | -0.01(-0.06%) |
May 20, 2024 | 16.48 | 17.18 | 16.36 | 16.94 | 33,463,844 | +1.19(+7.56%) |
May 17, 2024 | 15.93 | 16.11 | 15.68 | 15.75 | 12,987,093 | -0.14(-0.88%) |
May 16, 2024 | 15.72 | 16.24 | 15.68 | 15.89 | 18,014,756 | +0.17(+1.08%) |
May 15, 2024 | 15.67 | 15.91 | 15.63 | 15.72 | 14,406,517 | +0.10(+0.64%) |
May 14, 2024 | 15.85 | 16.03 | 15.61 | 15.62 | 28,768,176 | -0.22(-1.39%) |
May 13, 2024 | 16.17 | 16.31 | 15.80 | 15.84 | 10,839,322 | -0.26(-1.61%) |
May 10, 2024 | 16.21 | 16.28 | 15.84 | 16.10 | 10,004,453 | -0.10(-0.62%) |
May 09, 2024 | 16.09 | 16.35 | 15.97 | 16.20 | 10,309,829 | +0.11(+0.68%) |
May 08, 2024 | 15.53 | 16.10 | 15.47 | 16.09 | 18,740,108 | +0.49(+3.14%) |
May 07, 2024 | 16.18 | 16.22 | 15.56 | 15.60 | 17,941,328 | -0.60(-3.70%) |
May 06, 2024 | 16.17 | 16.42 | 16.11 | 16.20 | 19,241,032 | +0.21(+1.31%) |
May 03, 2024 | 16.15 | 16.36 | 15.90 | 15.99 | 17,016,698 | +0.04(+0.25%) |
May 02, 2024 | 16.28 | 16.28 | 15.68 | 15.95 | 25,670,600 | -0.13(-0.81%) |
May 01, 2024 | 18.00 | 18.09 | 15.99 | 16.08 | 52,050,272 | -2.84(-15.01%) |
Apr 30, 2024 | 18.99 | 19.15 | 18.79 | 18.92 | 15,435,013 | -0.26(-1.36%) |
Apr 29, 2024 | 19.05 | 19.26 | 18.88 | 19.18 | 10,884,288 | +0.14(+0.74%) |
Apr 26, 2024 | 19.37 | 19.55 | 18.90 | 19.04 | 10,044,569 | -0.31(-1.60%) |
Apr 25, 2024 | 19.26 | 19.65 | 18.95 | 19.35 | 9,412,831 | -0.04(-0.21%) |
Apr 24, 2024 | 19.51 | 19.71 | 19.23 | 19.39 | 12,739,717 | -0.15(-0.77%) |
Apr 23, 2024 | 18.67 | 19.61 | 18.65 | 19.54 | 10,313,366 | +1.00(+5.39%) |
Apr 22, 2024 | 18.48 | 18.61 | 18.17 | 18.54 | 7,166,400 | +0.25(+1.37%) |
Apr 19, 2024 | 18.08 | 18.56 | 18.02 | 18.29 | 10,613,099 | +0.12(+0.66%) |
Apr 18, 2024 | 18.10 | 18.64 | 18.03 | 18.17 | 11,685,270 | +0.15(+0.83%) |
Apr 17, 2024 | 17.80 | 18.11 | 17.71 | 18.02 | 10,499,174 | +0.55(+3.15%) |
Apr 16, 2024 | 17.17 | 17.57 | 16.98 | 17.47 | 10,356,334 | +0.13(+0.75%) |
Apr 15, 2024 | 18.07 | 18.36 | 17.22 | 17.34 | 11,134,972 | -0.43(-2.42%) |
Apr 12, 2024 | 18.21 | 18.21 | 17.74 | 17.77 | 14,476,881 | -0.86(-4.62%) |
Apr 11, 2024 | 18.50 | 18.71 | 18.24 | 18.63 | 7,735,091 | +0.23(+1.25%) |
Apr 10, 2024 | 19.02 | 19.11 | 18.16 | 18.40 | 11,375,917 | -1.01(-5.20%) |
Apr 09, 2024 | 19.46 | 19.70 | 18.71 | 19.41 | 15,059,819 | +0.02(+0.10%) |
Apr 08, 2024 | 18.99 | 19.61 | 18.99 | 19.39 | 10,150,242 | +0.50(+2.65%) |
Apr 05, 2024 | 18.77 | 18.93 | 18.57 | 18.89 | 8,463,196 | +0.06(+0.32%) |
Apr 04, 2024 | 19.52 | 20.19 | 18.73 | 18.83 | 15,591,758 | -0.45(-2.33%) |
Apr 03, 2024 | 19.16 | 19.54 | 19.03 | 19.28 | 10,456,765 | +0.02(+0.10%) |
Apr 02, 2024 | 20.45 | 20.45 | 19.16 | 19.26 | 14,902,706 | -1.68(-8.02%) |
Apr 01, 2024 | 20.97 | 21.16 | 20.71 | 20.94 | 7,192,588 | +0.01(+0.05%) |
Mar 28, 2024 | 21.28 | 20.93 | 20.90 | 20.93 | 8,714,820 | -0.41(-1.92%) |
Mar 27, 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 18,425,312 | +1.18(+5.85%) |
Mar 26, 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 10,690,049 | -0.38(-1.85%) |
Mar 25, 2024 | 20.93 | 21.06 | 20.46 | 20.54 | 10,131,385 | -0.16(-0.77%) |
Mar 22, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 7,508,863 | +0.16(+0.78%) |
Mar 21, 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 8,716,602 | +0.36(+1.78%) |
Mar 20, 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 8,636,989 | +0.74(+3.81%) |
Mar 19, 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 5,547,521 | -0.21(-1.07%) |
Mar 18, 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 7,725,108 | +0.25(+1.29%) |
Mar 15, 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 8,578,063 | +0.07(+0.36%) |
Mar 14, 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 8,581,590 | -0.54(-2.72%) |
Mar 13, 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 10,519,600 | +0.31(+1.58%) |
Mar 12, 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 13,483,795 | -0.24(-1.21%) |
Mar 11, 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 9,844,913 | -0.19(-0.95%) |
Mar 08, 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 10,801,421 | +0.36(+1.83%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 13,820,411 | -0.40(-2.00%) |
Mar 06, 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 12,148,946 | +0.37(+1.88%) |
Mar 05, 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 12,210,210 | +0.24(+1.24%) |
Mar 04, 2024 | 19.30 | 19.59 | 19.00 | 19.42 | 11,494,685 | +0.13(+0.67%) |