Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.90 | 17.11 | 16.54 | 16.62 | 11,939,365 | -0.33(-1.95%) |
May 16, 2024 | 17.08 | 17.32 | 16.89 | 16.95 | 7,828,622 | -0.13(-0.76%) |
May 15, 2024 | 17.37 | 17.68 | 16.65 | 17.08 | 11,121,680 | +0.04(+0.23%) |
May 14, 2024 | 17.26 | 17.35 | 16.75 | 17.04 | 8,899,447 | -0.04(-0.23%) |
May 13, 2024 | 17.40 | 17.49 | 16.75 | 17.08 | 11,183,208 | -0.10(-0.58%) |
May 10, 2024 | 17.33 | 17.37 | 16.96 | 17.18 | 10,262,269 | -0.06(-0.35%) |
May 09, 2024 | 17.80 | 17.89 | 17.11 | 17.24 | 12,937,443 | -0.54(-3.04%) |
May 08, 2024 | 17.42 | 18.40 | 17.16 | 17.78 | 38,968,424 | +1.18(+7.11%) |
May 07, 2024 | 17.43 | 17.43 | 16.45 | 16.60 | 26,865,634 | -0.92(-5.25%) |
May 06, 2024 | 17.55 | 17.65 | 17.14 | 17.52 | 13,051,373 | +0.32(+1.86%) |
May 03, 2024 | 17.34 | 17.73 | 17.12 | 17.20 | 16,009,679 | +0.36(+2.14%) |
May 02, 2024 | 16.25 | 16.88 | 16.01 | 16.84 | 13,022,962 | +0.98(+6.18%) |
May 01, 2024 | 15.59 | 16.44 | 15.48 | 15.86 | 17,952,268 | +0.22(+1.41%) |
Apr 30, 2024 | 16.13 | 16.40 | 15.60 | 15.64 | 8,771,036 | -0.66(-4.05%) |
Apr 29, 2024 | 16.22 | 16.48 | 15.86 | 16.30 | 9,281,338 | -0.07(-0.43%) |
Apr 26, 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 8,360,533 | +0.30(+1.87%) |
Apr 25, 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 10,609,502 | -0.27(-1.65%) |
Apr 24, 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 17,273,456 | -0.58(-3.43%) |
Apr 23, 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 9,571,601 | +0.19(+1.14%) |
Apr 22, 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 13,370,257 | +0.58(+3.59%) |
Apr 19, 2024 | 16.60 | 16.81 | 16.05 | 16.15 | 13,290,384 | -0.56(-3.35%) |
Apr 18, 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 12,131,450 | -0.60(-3.47%) |
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 12,930,037 | -0.96(-5.25%) |
Apr 16, 2024 | 17.87 | 18.59 | 17.67 | 18.27 | 8,022,248 | +0.29(+1.61%) |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 8,787,691 | -0.78(-4.16%) |
Apr 12, 2024 | 19.36 | 19.46 | 18.64 | 18.76 | 7,519,680 | -0.76(-3.89%) |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 13,921,574 | +1.12(+6.09%) |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 10,050,174 | -0.11(-0.59%) |
Apr 09, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 12,161,689 | +0.68(+3.81%) |
Apr 08, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 9,437,421 | -0.01(-0.06%) |
Apr 05, 2024 | 17.53 | 18.21 | 17.39 | 17.84 | 13,878,668 | +0.42(+2.41%) |
Apr 04, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 13,766,675 | -0.86(-4.70%) |
Apr 03, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 13,506,379 | -0.30(-1.61%) |
Apr 02, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 14,590,291 | -0.66(-3.43%) |