Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.74 | 16.88 | 16.48 | 16.55 | 1,406,590 | -0.22(-1.31%) |
May 23, 2024 | 17.10 | 17.20 | 16.68 | 16.77 | 1,255,169 | -0.33(-1.93%) |
May 22, 2024 | 17.04 | 17.45 | 17.04 | 17.10 | 1,175,687 | +0.02(+0.12%) |
May 21, 2024 | 17.19 | 17.32 | 16.93 | 17.08 | 1,787,688 | -0.24(-1.39%) |
May 20, 2024 | 17.26 | 17.54 | 17.21 | 17.32 | 925,088 | +0.03(+0.17%) |
May 17, 2024 | 17.48 | 17.52 | 17.25 | 17.29 | 790,953 | -0.14(-0.80%) |
May 16, 2024 | 17.66 | 17.88 | 17.25 | 17.43 | 1,139,175 | -0.23(-1.30%) |
May 15, 2024 | 18.09 | 18.16 | 17.31 | 17.66 | 1,569,560 | -0.14(-0.79%) |
May 14, 2024 | 17.98 | 18.54 | 17.62 | 17.80 | 1,641,836 | +0.05(+0.28%) |
May 13, 2024 | 17.15 | 17.78 | 17.15 | 17.75 | 2,688,217 | +0.79(+4.66%) |
May 10, 2024 | 17.90 | 17.95 | 16.95 | 16.96 | 2,283,931 | -0.93(-5.20%) |
May 09, 2024 | 17.34 | 18.00 | 17.34 | 17.89 | 3,100,232 | +0.71(+4.13%) |
May 08, 2024 | 18.99 | 19.00 | 16.05 | 17.18 | 6,561,122 | -0.90(-4.98%) |
May 07, 2024 | 18.02 | 18.10 | 17.53 | 18.08 | 2,971,925 | +0.20(+1.12%) |
May 06, 2024 | 17.85 | 18.07 | 17.69 | 17.88 | 1,697,349 | +0.27(+1.53%) |
May 03, 2024 | 18.39 | 18.48 | 17.53 | 17.61 | 1,706,920 | -0.24(-1.34%) |
May 02, 2024 | 17.71 | 17.90 | 17.48 | 17.85 | 1,090,672 | +0.31(+1.77%) |
May 01, 2024 | 17.40 | 17.86 | 17.23 | 17.54 | 970,330 | +0.07(+0.40%) |
Apr 30, 2024 | 17.45 | 17.85 | 17.41 | 17.47 | 1,339,831 | -0.13(-0.74%) |
Apr 29, 2024 | 17.67 | 17.94 | 17.29 | 17.60 | 2,082,600 | +0.06(+0.34%) |
Apr 26, 2024 | 17.27 | 17.59 | 17.00 | 17.54 | 2,165,111 | +0.34(+1.98%) |
Apr 25, 2024 | 17.56 | 17.61 | 17.20 | 17.20 | 1,350,581 | -0.59(-3.32%) |
Apr 24, 2024 | 18.00 | 18.11 | 17.68 | 17.79 | 1,621,175 | -0.06(-0.34%) |
Apr 23, 2024 | 17.83 | 18.19 | 17.83 | 17.85 | 1,542,976 | +0.05(+0.28%) |
Apr 22, 2024 | 17.92 | 18.09 | 17.69 | 17.80 | 1,823,376 | +0.02(+0.11%) |
Apr 19, 2024 | 18.25 | 18.57 | 17.77 | 17.78 | 1,474,029 | -0.53(-2.89%) |
Apr 18, 2024 | 18.75 | 18.98 | 18.16 | 18.31 | 1,564,414 | -0.50(-2.66%) |
Apr 17, 2024 | 19.03 | 19.21 | 18.79 | 18.81 | 1,079,078 | -0.18(-0.95%) |
Apr 16, 2024 | 18.59 | 19.31 | 18.47 | 18.99 | 1,194,493 | +0.38(+2.04%) |
Apr 15, 2024 | 19.35 | 19.49 | 18.52 | 18.61 | 1,538,932 | -0.76(-3.92%) |
Apr 12, 2024 | 19.67 | 19.77 | 19.37 | 19.37 | 968,248 | -0.42(-2.12%) |
Apr 11, 2024 | 19.80 | 19.99 | 19.51 | 19.79 | 804,217 | +0.05(+0.25%) |
Apr 10, 2024 | 19.66 | 20.04 | 19.61 | 19.74 | 1,231,869 | -0.42(-2.08%) |
Apr 09, 2024 | 19.70 | 20.28 | 19.70 | 20.16 | 1,094,866 | +0.42(+2.13%) |
Apr 08, 2024 | 19.50 | 20.17 | 19.37 | 19.74 | 1,916,439 | +0.52(+2.71%) |
Apr 05, 2024 | 19.16 | 19.46 | 19.12 | 19.22 | 737,569 | -0.05(-0.26%) |
Apr 04, 2024 | 19.44 | 19.86 | 19.12 | 19.27 | 1,039,477 | +0.04(+0.21%) |
Apr 03, 2024 | 19.31 | 19.39 | 18.93 | 19.23 | 1,373,314 | -0.24(-1.23%) |
Apr 02, 2024 | 20.43 | 20.43 | 19.32 | 19.47 | 1,812,713 | -1.37(-6.57%) |
Apr 01, 2024 | 21.18 | 21.29 | 20.47 | 20.84 | 1,139,661 | -0.43(-2.02%) |
Mar 28, 2024 | 20.98 | 21.20 | 21.20 | 21.27 | 917,882 | +0.44(+2.11%) |
Mar 27, 2024 | 21.28 | 21.50 | 20.76 | 20.83 | 1,219,789 | -0.27(-1.26%) |
Mar 26, 2024 | 21.36 | 21.55 | 20.86 | 21.10 | 1,778,916 | +0.17(+0.80%) |
Mar 25, 2024 | 20.51 | 21.30 | 20.51 | 20.93 | 2,153,919 | +0.74(+3.66%) |
Mar 22, 2024 | 19.86 | 20.33 | 19.43 | 20.19 | 2,902,710 | +1.60(+8.58%) |
Mar 21, 2024 | 19.04 | 19.19 | 18.53 | 18.59 | 1,449,115 | -0.36(-1.92%) |
Mar 20, 2024 | 18.76 | 19.21 | 18.76 | 18.96 | 1,134,141 | +0.20(+1.05%) |
Mar 19, 2024 | 18.88 | 19.06 | 18.65 | 18.76 | 1,219,189 | -0.27(-1.40%) |
Mar 18, 2024 | 18.99 | 19.18 | 18.76 | 19.03 | 1,094,121 | +0.03(+0.16%) |
Mar 15, 2024 | 18.74 | 19.19 | 18.59 | 19.00 | 2,762,398 | +0.05(+0.26%) |
Mar 14, 2024 | 19.56 | 19.74 | 18.74 | 18.95 | 2,039,705 | -0.61(-3.12%) |
Mar 13, 2024 | 19.76 | 20.18 | 19.53 | 19.56 | 2,015,055 | -0.30(-1.49%) |
Mar 12, 2024 | 20.22 | 20.32 | 19.81 | 19.86 | 1,052,397 | -0.40(-1.99%) |
Mar 11, 2024 | 20.10 | 20.59 | 20.06 | 20.26 | 946,381 | +0.17(+0.83%) |
Mar 08, 2024 | 19.81 | 20.30 | 19.76 | 20.09 | 1,100,248 | +0.48(+2.46%) |
Mar 07, 2024 | 19.76 | 19.94 | 19.60 | 19.61 | 1,311,438 | +0.02(+0.10%) |
Mar 06, 2024 | 19.22 | 19.71 | 19.01 | 19.59 | 1,784,712 | +0.55(+2.90%) |
Mar 05, 2024 | 18.54 | 19.28 | 18.48 | 19.04 | 2,165,613 | +0.40(+2.17%) |
Mar 04, 2024 | 18.16 | 18.71 | 17.90 | 18.63 | 2,611,500 | +0.55(+3.05%) |