Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.09 | 18.20 | 17.83 | 17.93 | 7,586,994 | -0.16(-0.87%) |
May 16, 2024 | 17.73 | 18.10 | 17.58 | 18.09 | 7,356,789 | +0.44(+2.52%) |
May 15, 2024 | 18.16 | 18.28 | 17.56 | 17.64 | 8,056,720 | -0.45(-2.51%) |
May 14, 2024 | 18.29 | 18.57 | 17.84 | 18.10 | 10,220,747 | +0.23(+1.27%) |
May 13, 2024 | 17.01 | 18.39 | 16.99 | 17.87 | 18,242,910 | +0.92(+5.41%) |
May 10, 2024 | 17.02 | 17.18 | 16.88 | 16.95 | 8,864,796 | -0.06(-0.35%) |
May 09, 2024 | 17.01 | 17.11 | 16.89 | 17.01 | 6,266,150 | +0.02(+0.12%) |
May 08, 2024 | 17.01 | 17.13 | 16.98 | 16.99 | 7,290,572 | -0.12(-0.69%) |
May 07, 2024 | 17.04 | 17.33 | 17.01 | 17.11 | 9,054,715 | +0.09(+0.52%) |
May 06, 2024 | 17.59 | 17.68 | 17.00 | 17.02 | 11,681,732 | -0.54(-3.09%) |
May 03, 2024 | 17.52 | 17.76 | 17.44 | 17.57 | 7,633,601 | +0.28(+1.60%) |
May 02, 2024 | 17.26 | 17.43 | 17.04 | 17.29 | 7,973,345 | +0.18(+1.07%) |
May 01, 2024 | 17.17 | 17.44 | 17.01 | 17.11 | 10,984,188 | -0.38(-2.17%) |
Apr 30, 2024 | 17.64 | 17.66 | 17.25 | 17.49 | 8,370,650 | -0.29(-1.61%) |
Apr 29, 2024 | 17.50 | 17.78 | 17.50 | 17.77 | 6,781,045 | +0.32(+1.81%) |
Apr 26, 2024 | 17.26 | 17.70 | 17.25 | 17.46 | 6,683,971 | +0.10(+0.57%) |
Apr 25, 2024 | 17.50 | 17.64 | 17.29 | 17.36 | 7,969,241 | -0.21(-1.18%) |
Apr 24, 2024 | 17.57 | 17.73 | 17.38 | 17.57 | 10,408,803 | -0.24(-1.33%) |
Apr 23, 2024 | 17.88 | 18.21 | 17.78 | 17.80 | 7,394,448 | -0.17(-0.93%) |
Apr 22, 2024 | 18.08 | 18.10 | 17.75 | 17.97 | 7,745,469 | -0.02(-0.11%) |
Apr 19, 2024 | 17.34 | 18.03 | 17.32 | 17.99 | 11,022,430 | +0.64(+3.70%) |
Apr 18, 2024 | 17.44 | 17.49 | 17.27 | 17.35 | 6,845,476 | -0.04(-0.23%) |
Apr 17, 2024 | 17.53 | 17.61 | 17.29 | 17.39 | 7,805,191 | -0.01(-0.06%) |
Apr 16, 2024 | 17.42 | 17.58 | 17.30 | 17.40 | 8,667,761 | -0.01(-0.06%) |
Apr 15, 2024 | 17.65 | 17.92 | 17.29 | 17.41 | 10,647,081 | -0.20(-1.12%) |
Apr 12, 2024 | 17.69 | 17.73 | 17.46 | 17.60 | 12,712,659 | -0.23(-1.27%) |
Apr 11, 2024 | 17.80 | 17.93 | 17.52 | 17.83 | 13,859,999 | +0.06(+0.33%) |
Apr 10, 2024 | 18.52 | 18.53 | 17.61 | 17.77 | 24,727,280 | -1.14(-6.05%) |
Apr 09, 2024 | 18.96 | 19.11 | 18.80 | 18.92 | 11,259,372 | +0.02(+0.10%) |
Apr 08, 2024 | 18.94 | 19.21 | 18.77 | 18.90 | 11,739,260 | +0.03(+0.16%) |
Apr 05, 2024 | 18.55 | 18.98 | 18.37 | 18.87 | 10,147,417 | +0.15(+0.79%) |
Apr 04, 2024 | 18.33 | 18.82 | 18.27 | 18.72 | 14,773,762 | +0.47(+2.59%) |
Apr 03, 2024 | 18.49 | 18.91 | 18.24 | 18.25 | 21,645,022 | -0.22(-1.18%) |
Apr 02, 2024 | 19.28 | 19.35 | 18.41 | 18.46 | 29,143,090 | -0.81(-4.20%) |
Apr 01, 2024 | 21.27 | 21.44 | 19.23 | 19.27 | 36,645,664 | -2.12(-9.91%) |
Mar 28, 2024 | 20.32 | 21.53 | 21.52 | 21.39 | 33,345,430 | +0.66(+3.19%) |
Mar 27, 2024 | 20.34 | 20.80 | 20.30 | 20.73 | 12,552,508 | +0.50(+2.49%) |
Mar 26, 2024 | 20.02 | 20.37 | 20.01 | 20.23 | 10,324,431 | -0.12(-0.58%) |
Mar 25, 2024 | 20.39 | 20.77 | 20.28 | 20.35 | 10,602,071 | +0.05(+0.24%) |
Mar 22, 2024 | 20.57 | 20.76 | 20.29 | 20.30 | 8,340,404 | -0.22(-1.06%) |
Mar 21, 2024 | 20.72 | 20.86 | 20.44 | 20.51 | 7,954,066 | -0.29(-1.38%) |
Mar 20, 2024 | 20.35 | 20.86 | 20.27 | 20.80 | 7,858,727 | +0.37(+1.83%) |
Mar 19, 2024 | 20.27 | 20.63 | 20.27 | 20.43 | 8,768,310 | +0.02(+0.10%) |
Mar 18, 2024 | 20.40 | 20.65 | 20.25 | 20.41 | 7,178,770 | -0.13(-0.62%) |
Mar 15, 2024 | 20.29 | 20.80 | 20.23 | 20.53 | 16,086,135 | +0.20(+0.97%) |
Mar 14, 2024 | 20.62 | 20.77 | 20.18 | 20.34 | 10,908,279 | -0.42(-2.04%) |
Mar 13, 2024 | 20.63 | 21.13 | 20.63 | 20.76 | 8,262,239 | -0.23(-1.08%) |
Mar 12, 2024 | 21.37 | 21.44 | 20.88 | 20.99 | 6,982,765 | -0.26(-1.21%) |
Mar 11, 2024 | 20.84 | 21.50 | 20.81 | 21.24 | 10,019,867 | +0.37(+1.80%) |
Mar 08, 2024 | 20.72 | 21.04 | 20.54 | 20.87 | 9,458,391 | +0.22(+1.05%) |
Mar 07, 2024 | 20.72 | 20.94 | 20.49 | 20.65 | 6,439,257 | +0.05(+0.24%) |
Mar 06, 2024 | 20.83 | 20.88 | 20.47 | 20.60 | 7,458,747 | -0.12(-0.57%) |
Mar 05, 2024 | 20.24 | 20.93 | 20.14 | 20.72 | 10,645,755 | +0.42(+2.09%) |
Mar 04, 2024 | 20.95 | 21.09 | 20.27 | 20.30 | 10,940,997 | -0.90(-4.23%) |