Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.29 | 14.56 | 13.97 | 14.24 | 3,401,793 | +0.04(+0.28%) |
May 16, 2024 | 14.12 | 14.35 | 14.11 | 14.20 | 2,908,261 | -0.03(-0.21%) |
May 15, 2024 | 14.32 | 14.40 | 14.14 | 14.23 | 2,908,637 | -0.01(-0.07%) |
May 14, 2024 | 14.46 | 14.51 | 14.14 | 14.24 | 2,091,303 | -0.05(-0.35%) |
May 13, 2024 | 14.52 | 14.59 | 14.22 | 14.29 | 3,053,120 | -0.04(-0.28%) |
May 10, 2024 | 14.62 | 14.68 | 14.13 | 14.33 | 3,514,782 | -0.35(-2.38%) |
May 09, 2024 | 14.81 | 14.95 | 14.40 | 14.68 | 2,484,152 | -0.18(-1.21%) |
May 08, 2024 | 15.19 | 15.24 | 14.76 | 14.86 | 2,294,079 | -0.36(-2.37%) |
May 07, 2024 | 15.39 | 15.47 | 15.13 | 15.22 | 1,600,184 | -0.19(-1.23%) |
May 06, 2024 | 14.90 | 15.65 | 14.86 | 15.41 | 2,205,052 | +0.50(+3.35%) |
May 03, 2024 | 15.53 | 15.95 | 14.87 | 14.91 | 3,020,866 | -0.49(-3.18%) |
May 02, 2024 | 14.00 | 16.16 | 13.60 | 15.40 | 7,457,769 | -2.14(-12.20%) |
May 01, 2024 | 17.55 | 17.78 | 17.02 | 17.54 | 2,981,962 | -0.29(-1.63%) |
Apr 30, 2024 | 17.86 | 17.94 | 17.62 | 17.83 | 1,429,367 | -0.07(-0.39%) |
Apr 29, 2024 | 18.14 | 18.30 | 17.85 | 17.90 | 1,412,088 | -0.16(-0.89%) |
Apr 26, 2024 | 17.74 | 18.24 | 17.60 | 18.06 | 1,288,860 | +0.29(+1.63%) |
Apr 25, 2024 | 18.09 | 18.29 | 17.74 | 17.77 | 905,269 | -0.66(-3.58%) |
Apr 24, 2024 | 18.80 | 18.80 | 18.10 | 18.43 | 926,378 | -0.41(-2.18%) |
Apr 23, 2024 | 18.57 | 19.10 | 18.35 | 18.84 | 813,979 | +0.44(+2.39%) |
Apr 22, 2024 | 18.67 | 18.70 | 18.30 | 18.40 | 727,095 | -0.11(-0.59%) |
Apr 19, 2024 | 18.58 | 18.73 | 18.32 | 18.51 | 664,909 | -0.09(-0.48%) |
Apr 18, 2024 | 18.72 | 19.16 | 18.47 | 18.60 | 663,990 | +0.01(+0.05%) |
Apr 17, 2024 | 18.55 | 18.98 | 18.55 | 18.59 | 759,209 | +0.34(+1.86%) |
Apr 16, 2024 | 18.45 | 18.66 | 18.14 | 18.25 | 1,191,237 | -0.27(-1.46%) |
Apr 15, 2024 | 19.28 | 19.28 | 18.47 | 18.52 | 1,703,540 | -0.57(-2.99%) |
Apr 12, 2024 | 19.48 | 19.56 | 19.04 | 19.09 | 1,287,944 | -0.43(-2.20%) |
Apr 11, 2024 | 20.27 | 20.27 | 19.00 | 19.52 | 2,249,226 | -0.73(-3.60%) |
Apr 10, 2024 | 20.84 | 20.84 | 20.00 | 20.25 | 1,146,183 | -0.91(-4.30%) |
Apr 09, 2024 | 21.15 | 21.20 | 20.83 | 21.16 | 624,504 | +0.19(+0.91%) |
Apr 08, 2024 | 20.57 | 21.11 | 20.57 | 20.97 | 952,228 | +0.32(+1.55%) |
Apr 05, 2024 | 20.49 | 20.96 | 20.25 | 20.65 | 619,560 | +0.23(+1.13%) |
Apr 04, 2024 | 20.90 | 21.14 | 20.41 | 20.42 | 739,406 | -0.21(-1.02%) |
Apr 03, 2024 | 20.63 | 20.66 | 20.23 | 20.63 | 741,147 | -0.05(-0.24%) |
Apr 02, 2024 | 20.18 | 20.88 | 19.91 | 20.68 | 1,086,626 | +0.18(+0.88%) |
Apr 01, 2024 | 20.71 | 20.76 | 20.36 | 20.50 | 889,949 | -0.24(-1.16%) |
Mar 28, 2024 | 20.99 | 21.25 | 20.72 | 20.74 | 892,861 | -0.18(-0.86%) |
Mar 27, 2024 | 21.02 | 21.08 | 20.54 | 20.92 | 654,808 | +0.10(+0.48%) |
Mar 26, 2024 | 20.76 | 21.14 | 20.62 | 20.82 | 924,163 | +0.11(+0.53%) |
Mar 25, 2024 | 20.82 | 20.93 | 20.65 | 20.71 | 679,803 | -0.06(-0.29%) |
Mar 22, 2024 | 21.37 | 21.41 | 20.53 | 20.77 | 941,709 | -0.65(-3.03%) |
Mar 21, 2024 | 21.07 | 21.79 | 21.03 | 21.42 | 1,348,970 | +0.43(+2.05%) |
Mar 20, 2024 | 20.45 | 21.02 | 20.22 | 20.99 | 933,285 | +0.86(+4.27%) |
Mar 19, 2024 | 20.16 | 20.21 | 19.71 | 20.13 | 733,847 | -0.01(-0.05%) |
Mar 18, 2024 | 20.29 | 20.43 | 20.02 | 20.14 | 668,097 | +0.01(+0.05%) |
Mar 15, 2024 | 20.03 | 20.32 | 19.87 | 20.13 | 1,588,581 | -0.07(-0.35%) |
Mar 14, 2024 | 20.57 | 20.66 | 19.81 | 20.20 | 1,281,754 | -0.46(-2.23%) |
Mar 13, 2024 | 20.61 | 20.87 | 20.45 | 20.66 | 903,097 | +0.11(+0.54%) |
Mar 12, 2024 | 20.63 | 20.74 | 20.28 | 20.55 | 1,010,628 | -0.09(-0.44%) |
Mar 11, 2024 | 20.78 | 21.09 | 20.59 | 20.64 | 1,210,314 | -0.31(-1.48%) |
Mar 08, 2024 | 20.70 | 21.01 | 20.59 | 20.95 | 1,013,616 | +0.25(+1.21%) |
Mar 07, 2024 | 20.86 | 21.00 | 20.50 | 20.70 | 1,180,327 | -0.16(-0.77%) |
Mar 06, 2024 | 20.53 | 21.13 | 20.49 | 20.86 | 1,307,017 | +0.38(+1.86%) |
Mar 05, 2024 | 20.57 | 20.59 | 20.19 | 20.48 | 1,147,582 | -0.12(-0.58%) |
Mar 04, 2024 | 20.40 | 20.69 | 20.18 | 20.60 | 1,444,307 | +0.11(+0.54%) |