Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.05 | 17.18 | 16.98 | 17.05 | 1,894,398 | -0.06(-0.35%) |
May 17, 2024 | 17.18 | 17.18 | 17.02 | 17.11 | 1,320,120 | -0.02(-0.12%) |
May 16, 2024 | 17.24 | 17.26 | 17.09 | 17.13 | 2,163,235 | -0.10(-0.58%) |
May 15, 2024 | 17.42 | 17.42 | 17.14 | 17.23 | 2,421,491 | +0.15(+0.88%) |
May 14, 2024 | 17.00 | 17.14 | 16.95 | 17.08 | 1,815,698 | +0.22(+1.30%) |
May 13, 2024 | 16.94 | 16.95 | 16.74 | 16.86 | 1,643,931 | +0.01(+0.06%) |
May 10, 2024 | 16.95 | 16.95 | 16.77 | 16.85 | 1,349,097 | -0.07(-0.41%) |
May 09, 2024 | 16.67 | 16.96 | 16.60 | 16.92 | 1,574,828 | +0.34(+2.05%) |
May 08, 2024 | 16.54 | 16.64 | 16.39 | 16.58 | 1,175,746 | -0.04(-0.24%) |
May 07, 2024 | 16.68 | 16.72 | 16.57 | 16.62 | 2,099,533 | +0.07(+0.42%) |
May 06, 2024 | 16.51 | 16.64 | 16.45 | 16.55 | 990,336 | +0.22(+1.35%) |
May 03, 2024 | 16.35 | 16.47 | 16.18 | 16.33 | 1,120,496 | +0.26(+1.62%) |
May 02, 2024 | 15.94 | 16.18 | 15.75 | 16.07 | 3,452,529 | +0.31(+1.97%) |
May 01, 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 1,961,483 | -0.01(-0.06%) |
Apr 30, 2024 | 15.83 | 15.96 | 15.69 | 15.77 | 2,209,556 | -0.19(-1.19%) |
Apr 29, 2024 | 15.98 | 16.10 | 15.79 | 15.96 | 2,154,195 | +0.10(+0.63%) |
Apr 26, 2024 | 15.69 | 16.02 | 15.69 | 15.86 | 1,768,704 | +0.20(+1.28%) |
Apr 25, 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 3,017,106 | -0.10(-0.63%) |
Apr 24, 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 3,402,355 | +0.09(+0.57%) |
Apr 23, 2024 | 15.80 | 16.05 | 15.65 | 15.67 | 2,692,522 | -0.16(-1.01%) |
Apr 22, 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 2,272,903 | +0.21(+1.34%) |
Apr 19, 2024 | 15.55 | 15.74 | 15.53 | 15.62 | 3,708,565 | +0.08(+0.51%) |
Apr 18, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 2,486,462 | -0.02(-0.13%) |
Apr 17, 2024 | 15.73 | 15.80 | 15.55 | 15.56 | 2,268,325 | -0.11(-0.70%) |
Apr 16, 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 2,879,359 | -0.19(-1.20%) |
Apr 15, 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 2,181,921 | -0.14(-0.88%) |
Apr 12, 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 2,562,214 | -0.27(-1.66%) |
Apr 11, 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 2,341,203 | -0.03(-0.18%) |
Apr 10, 2024 | 16.20 | 16.30 | 16.02 | 16.30 | 3,490,336 | -0.39(-2.34%) |
Apr 09, 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 3,102,462 | +0.40(+2.46%) |
Apr 08, 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 3,379,625 | +0.92(+5.99%) |
Apr 05, 2024 | 15.34 | 15.50 | 15.24 | 15.37 | 1,531,720 | -0.06(-0.39%) |
Apr 04, 2024 | 15.67 | 15.80 | 15.39 | 15.43 | 1,000,464 | -0.06(-0.39%) |
Apr 03, 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 1,153,867 | +0.01(+0.06%) |
Apr 02, 2024 | 15.44 | 15.55 | 15.32 | 15.48 | 1,800,615 | -0.17(-1.09%) |
Apr 01, 2024 | 16.14 | 16.14 | 15.63 | 15.65 | 1,346,958 | -0.48(-2.98%) |
Mar 28, 2024 | 16.11 | 16.17 | 16.16 | 16.13 | 1,460,821 | +0.12(+0.75%) |
Mar 27, 2024 | 15.81 | 16.02 | 15.77 | 16.01 | 1,185,000 | +0.21(+1.33%) |
Mar 26, 2024 | 15.98 | 15.98 | 15.74 | 15.80 | 1,443,846 | -0.12(-0.75%) |
Mar 25, 2024 | 16.06 | 16.14 | 15.87 | 15.92 | 1,824,084 | -0.08(-0.50%) |
Mar 22, 2024 | 16.19 | 16.24 | 15.88 | 16.00 | 1,929,327 | -0.16(-0.99%) |
Mar 21, 2024 | 15.89 | 16.30 | 15.87 | 16.16 | 2,623,387 | +0.37(+2.34%) |
Mar 20, 2024 | 15.28 | 16.02 | 15.23 | 15.79 | 2,808,281 | +0.38(+2.47%) |
Mar 19, 2024 | 15.42 | 15.54 | 15.35 | 15.41 | 1,254,269 | -0.03(-0.19%) |
Mar 18, 2024 | 15.60 | 15.62 | 15.40 | 15.44 | 1,394,723 | -0.13(-0.83%) |
Mar 15, 2024 | 15.28 | 15.61 | 15.24 | 15.57 | 2,826,859 | +0.10(+0.65%) |
Mar 14, 2024 | 15.72 | 15.75 | 15.26 | 15.47 | 1,897,877 | -0.35(-2.21%) |
Mar 13, 2024 | 15.81 | 16.08 | 15.78 | 15.82 | 1,932,451 | -0.02(-0.13%) |
Mar 12, 2024 | 16.11 | 16.25 | 15.71 | 15.84 | 1,959,493 | -0.27(-1.68%) |
Mar 11, 2024 | 16.17 | 16.28 | 16.05 | 16.11 | 1,287,849 | -0.09(-0.56%) |
Mar 08, 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 2,656,145 | +0.16(+1.00%) |
Mar 07, 2024 | 15.96 | 16.06 | 15.82 | 16.04 | 2,198,604 | +0.24(+1.52%) |
Mar 06, 2024 | 15.87 | 16.08 | 15.73 | 15.80 | 2,232,663 | +0.09(+0.57%) |
Mar 05, 2024 | 15.59 | 15.72 | 15.46 | 15.71 | 1,737,099 | +0.03(+0.19%) |
Mar 04, 2024 | 15.43 | 15.81 | 15.22 | 15.68 | 2,004,914 | +0.26(+1.69%) |