Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 25.82 | 26.75 | 25.80 | 26.38 | 1,006,808 | +0.23(+0.88%) |
May 15, 2024 | 26.11 | 26.46 | 25.35 | 26.15 | 1,437,207 | +0.74(+2.91%) |
May 14, 2024 | 27.88 | 27.91 | 25.37 | 25.41 | 1,955,744 | -1.92(-7.03%) |
May 13, 2024 | 27.30 | 27.46 | 26.37 | 27.33 | 988,246 | +0.32(+1.18%) |
May 10, 2024 | 26.98 | 27.21 | 26.41 | 27.01 | 901,447 | +0.30(+1.12%) |
May 09, 2024 | 26.68 | 27.19 | 26.24 | 26.71 | 1,008,350 | +0.08(+0.30%) |
May 08, 2024 | 25.39 | 26.76 | 25.00 | 26.63 | 1,297,167 | +0.36(+1.37%) |
May 07, 2024 | 25.90 | 27.09 | 25.21 | 26.27 | 1,662,985 | +0.37(+1.43%) |
May 06, 2024 | 25.77 | 25.91 | 24.44 | 25.90 | 1,973,042 | +0.79(+3.15%) |
May 03, 2024 | 24.40 | 25.65 | 23.40 | 25.11 | 3,351,900 | +1.26(+5.28%) |
May 02, 2024 | 19.79 | 24.41 | 19.33 | 23.85 | 11,892,452 | +8.63(+56.70%) |
May 01, 2024 | 15.66 | 16.06 | 14.92 | 15.22 | 1,069,247 | -0.44(-2.81%) |
Apr 30, 2024 | 16.44 | 16.58 | 15.56 | 15.66 | 771,445 | -1.01(-6.06%) |
Apr 29, 2024 | 16.11 | 16.71 | 16.05 | 16.67 | 426,550 | +0.57(+3.54%) |
Apr 26, 2024 | 15.80 | 16.46 | 15.65 | 16.10 | 570,133 | +0.39(+2.48%) |
Apr 25, 2024 | 16.25 | 16.26 | 15.37 | 15.71 | 630,736 | -0.93(-5.59%) |
Apr 24, 2024 | 16.62 | 16.86 | 16.32 | 16.64 | 653,111 | +0.01(+0.06%) |
Apr 23, 2024 | 15.48 | 16.73 | 15.48 | 16.63 | 928,391 | +1.45(+9.55%) |
Apr 22, 2024 | 14.95 | 15.21 | 14.52 | 15.18 | 474,220 | +0.22(+1.47%) |
Apr 19, 2024 | 14.68 | 15.10 | 14.60 | 14.96 | 585,958 | +0.14(+0.94%) |
Apr 18, 2024 | 15.07 | 15.28 | 14.79 | 14.82 | 421,788 | -0.25(-1.66%) |
Apr 17, 2024 | 15.33 | 15.34 | 14.77 | 15.07 | 621,305 | -0.07(-0.46%) |
Apr 16, 2024 | 15.14 | 15.34 | 14.89 | 15.14 | 607,628 | -0.12(-0.79%) |
Apr 15, 2024 | 15.92 | 16.12 | 15.21 | 15.26 | 694,931 | -0.66(-4.15%) |
Apr 12, 2024 | 16.56 | 16.75 | 15.74 | 15.92 | 543,134 | -0.87(-5.18%) |
Apr 11, 2024 | 16.58 | 16.82 | 16.38 | 16.79 | 375,910 | +0.31(+1.88%) |
Apr 10, 2024 | 16.10 | 16.84 | 15.87 | 16.48 | 499,935 | -0.26(-1.55%) |
Apr 09, 2024 | 16.63 | 16.80 | 16.11 | 16.74 | 496,949 | +0.11(+0.66%) |
Apr 08, 2024 | 16.88 | 17.07 | 16.52 | 16.63 | 438,745 | -0.01(-0.06%) |
Apr 05, 2024 | 16.71 | 17.16 | 16.53 | 16.64 | 399,535 | -0.21(-1.25%) |
Apr 04, 2024 | 17.32 | 18.48 | 16.74 | 16.85 | 1,329,924 | -0.21(-1.23%) |
Apr 03, 2024 | 16.64 | 17.19 | 16.63 | 17.06 | 663,631 | +0.30(+1.79%) |
Apr 02, 2024 | 17.00 | 17.11 | 16.17 | 16.76 | 626,039 | -0.87(-4.93%) |