Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 16.27 | 17.18 | 15.21 | 17.12 | 40,096,232 | +1.76(+11.46%) |
May 14, 2024 | 15.16 | 16.05 | 15.03 | 15.36 | 22,710,346 | -0.19(-1.22%) |
May 13, 2024 | 16.05 | 17.10 | 15.41 | 15.55 | 25,336,920 | -0.02(-0.13%) |
May 10, 2024 | 17.35 | 18.08 | 15.55 | 15.57 | 34,286,844 | -1.02(-6.15%) |
May 09, 2024 | 16.81 | 17.39 | 16.18 | 16.59 | 25,956,232 | +0.22(+1.34%) |
May 08, 2024 | 16.14 | 16.71 | 15.30 | 16.37 | 22,485,368 | -0.17(-1.03%) |
May 07, 2024 | 17.31 | 17.48 | 16.22 | 16.54 | 21,852,300 | -0.89(-5.11%) |
May 06, 2024 | 16.57 | 18.32 | 16.48 | 17.43 | 26,439,376 | +1.28(+7.93%) |
May 03, 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 25,038,468 | +0.21(+1.32%) |
May 02, 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 21,408,992 | +0.29(+1.85%) |
May 01, 2024 | 16.03 | 16.88 | 15.35 | 15.65 | 27,932,628 | -0.73(-4.46%) |
Apr 30, 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 22,768,592 | -1.74(-9.60%) |
Apr 29, 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 22,989,510 | -1.11(-5.77%) |
Apr 26, 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19,374,000 | -0.31(-1.59%) |
Apr 25, 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 26,033,748 | -0.24(-1.21%) |
Apr 24, 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 34,918,260 | -0.95(-4.58%) |
Apr 23, 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 39,681,680 | +1.64(+8.59%) |
Apr 22, 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 45,972,632 | +1.89(+10.99%) |
Apr 19, 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 44,791,828 | +0.97(+5.98%) |
Apr 18, 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 40,448,816 | +1.31(+8.78%) |
Apr 17, 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 32,046,366 | +0.44(+3.04%) |
Apr 16, 2024 | 14.34 | 14.79 | 13.70 | 14.48 | 25,232,076 | -0.21(-1.43%) |
Apr 15, 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 29,603,572 | -0.16(-1.08%) |
Apr 12, 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 28,466,248 | -1.02(-6.43%) |
Apr 11, 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 26,488,156 | +0.82(+5.45%) |
Apr 10, 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 22,201,244 | -0.28(-1.83%) |
Apr 09, 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 26,441,084 | -0.03(-0.20%) |
Apr 08, 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 30,329,228 | -0.24(-1.54%) |
Apr 05, 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 21,599,360 | -0.29(-1.83%) |
Apr 04, 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 38,146,760 | -0.29(-1.82%) |
Apr 03, 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 22,823,996 | -0.64(-3.83%) |
Apr 02, 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 29,407,956 | -1.75(-9.42%) |