Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.02 | 17.03 | 16.39 | 16.42 | 413,779 | -0.58(-3.41%) |
May 16, 2024 | 16.84 | 17.03 | 16.52 | 17.00 | 386,923 | +0.23(+1.37%) |
May 15, 2024 | 16.22 | 16.85 | 16.21 | 16.77 | 383,837 | +0.67(+4.16%) |
May 14, 2024 | 16.28 | 16.31 | 15.99 | 16.10 | 340,579 | +0.04(+0.25%) |
May 13, 2024 | 17.10 | 17.14 | 16.01 | 16.06 | 304,797 | -0.98(-5.75%) |
May 10, 2024 | 17.19 | 17.33 | 16.94 | 17.04 | 313,668 | -0.15(-0.87%) |
May 09, 2024 | 17.87 | 17.93 | 17.13 | 17.19 | 397,957 | -0.77(-4.29%) |
May 08, 2024 | 18.26 | 18.81 | 17.92 | 17.96 | 436,833 | -0.26(-1.43%) |
May 07, 2024 | 20.10 | 20.10 | 17.86 | 18.22 | 924,078 | -4.77(-20.75%) |
May 06, 2024 | 22.92 | 23.05 | 22.82 | 22.99 | 286,409 | +0.17(+0.74%) |
May 03, 2024 | 22.81 | 22.85 | 22.52 | 22.82 | 148,461 | +0.26(+1.15%) |
May 02, 2024 | 22.56 | 22.57 | 22.25 | 22.56 | 163,280 | +0.26(+1.17%) |
May 01, 2024 | 22.00 | 22.53 | 21.96 | 22.30 | 194,289 | +0.40(+1.83%) |
Apr 30, 2024 | 22.16 | 22.18 | 21.90 | 21.90 | 147,684 | -0.40(-1.79%) |
Apr 29, 2024 | 22.05 | 22.31 | 21.94 | 22.30 | 253,980 | +0.26(+1.18%) |
Apr 26, 2024 | 21.99 | 22.27 | 21.99 | 22.04 | 139,306 | +0.01(+0.05%) |
Apr 25, 2024 | 21.86 | 22.03 | 21.62 | 22.03 | 186,729 | +0.02(+0.09%) |
Apr 24, 2024 | 21.90 | 22.13 | 21.86 | 22.01 | 157,721 | -0.01(-0.05%) |
Apr 23, 2024 | 21.57 | 22.05 | 21.57 | 22.02 | 168,363 | +0.37(+1.71%) |
Apr 22, 2024 | 21.59 | 21.72 | 21.49 | 21.65 | 189,552 | +0.08(+0.37%) |
Apr 19, 2024 | 21.23 | 21.63 | 21.23 | 21.57 | 183,181 | +0.30(+1.41%) |
Apr 18, 2024 | 21.06 | 21.28 | 20.93 | 21.27 | 183,329 | +0.30(+1.43%) |
Apr 17, 2024 | 21.63 | 21.66 | 20.95 | 20.97 | 116,691 | -0.49(-2.28%) |
Apr 16, 2024 | 21.20 | 21.51 | 20.88 | 21.46 | 182,760 | +0.08(+0.37%) |
Apr 15, 2024 | 21.86 | 21.89 | 21.32 | 21.38 | 103,262 | -0.36(-1.66%) |
Apr 12, 2024 | 21.66 | 21.78 | 21.47 | 21.74 | 132,390 | -0.04(-0.18%) |
Apr 11, 2024 | 22.00 | 22.00 | 21.71 | 21.78 | 106,405 | -0.14(-0.64%) |
Apr 10, 2024 | 21.93 | 22.06 | 21.59 | 21.92 | 242,685 | -0.44(-1.97%) |
Apr 09, 2024 | 22.29 | 22.53 | 22.09 | 22.36 | 129,294 | +0.07(+0.31%) |
Apr 08, 2024 | 22.33 | 22.45 | 22.17 | 22.29 | 143,895 | +0.07(+0.32%) |
Apr 05, 2024 | 21.95 | 22.41 | 21.94 | 22.22 | 167,280 | +0.13(+0.59%) |
Apr 04, 2024 | 22.85 | 22.85 | 22.02 | 22.09 | 192,755 | -0.54(-2.39%) |
Apr 03, 2024 | 22.53 | 22.98 | 22.53 | 22.63 | 324,268 | -0.06(-0.26%) |
Apr 02, 2024 | 22.56 | 22.86 | 22.41 | 22.69 | 323,767 | -0.07(-0.31%) |