Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.33 | 18.60 | 18.30 | 18.41 | 13,605,334 | +0.17(+0.93%) |
May 23, 2024 | 18.85 | 18.95 | 18.15 | 18.24 | 15,611,634 | +0.09(+0.50%) |
May 22, 2024 | 17.80 | 18.18 | 17.74 | 18.15 | 10,657,081 | +0.37(+2.08%) |
May 21, 2024 | 17.76 | 17.83 | 17.59 | 17.78 | 9,328,192 | -0.02(-0.11%) |
May 20, 2024 | 17.90 | 18.04 | 17.72 | 17.80 | 10,130,344 | -0.06(-0.34%) |
May 17, 2024 | 18.01 | 18.02 | 17.73 | 17.86 | 9,238,569 | -0.03(-0.17%) |
May 16, 2024 | 17.98 | 18.08 | 17.75 | 17.89 | 10,222,616 | -0.08(-0.45%) |
May 15, 2024 | 17.75 | 18.00 | 17.66 | 17.97 | 11,296,261 | +0.32(+1.81%) |
May 14, 2024 | 17.47 | 17.66 | 17.42 | 17.65 | 11,483,002 | +0.27(+1.55%) |
May 13, 2024 | 17.13 | 17.46 | 17.13 | 17.38 | 11,969,869 | +0.32(+1.88%) |
May 10, 2024 | 17.10 | 17.29 | 16.99 | 17.06 | 6,454,412 | +0.00(+0.00%) |
May 09, 2024 | 17.23 | 17.27 | 16.89 | 17.06 | 8,593,383 | -0.12(-0.70%) |
May 08, 2024 | 16.77 | 17.19 | 16.71 | 17.18 | 8,134,901 | +0.32(+1.90%) |
May 07, 2024 | 17.20 | 17.23 | 16.80 | 16.86 | 8,273,328 | -0.30(-1.75%) |
May 06, 2024 | 17.02 | 17.20 | 16.95 | 17.16 | 9,233,657 | +0.30(+1.78%) |
May 03, 2024 | 16.74 | 16.87 | 16.61 | 16.86 | 7,951,637 | +0.33(+2.00%) |
May 02, 2024 | 16.61 | 16.65 | 16.26 | 16.53 | 11,008,685 | +0.09(+0.55%) |
May 01, 2024 | 16.86 | 17.02 | 16.39 | 16.44 | 9,407,289 | -0.56(-3.29%) |
Apr 30, 2024 | 17.03 | 17.40 | 16.98 | 17.00 | 10,073,077 | -0.18(-1.05%) |
Apr 29, 2024 | 17.21 | 17.43 | 17.03 | 17.18 | 8,335,688 | +0.01(+0.06%) |
Apr 26, 2024 | 17.00 | 17.28 | 16.88 | 17.17 | 9,189,539 | +0.20(+1.18%) |
Apr 25, 2024 | 16.82 | 17.05 | 16.78 | 16.97 | 8,382,734 | +0.04(+0.24%) |
Apr 24, 2024 | 16.93 | 17.05 | 16.79 | 16.93 | 10,853,885 | +0.10(+0.59%) |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 9,110,421 | +0.00(+0.00%) |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 8,508,493 | +0.04(+0.24%) |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 12,486,550 | -0.25(-1.47%) |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 12,392,183 | +0.01(+0.06%) |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 11,255,886 | -0.11(-0.64%) |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 11,214,441 | -0.12(-0.70%) |
Apr 15, 2024 | 17.70 | 17.80 | 17.20 | 17.26 | 17,413,760 | -0.16(-0.92%) |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 14,035,137 | -0.52(-2.90%) |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 11,099,562 | -0.06(-0.33%) |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 16,226,369 | -0.02(-0.11%) |
Apr 09, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 10,642,493 | -0.12(-0.66%) |
Apr 08, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 10,709,844 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 13,148,873 | +0.06(+0.33%) |
Apr 04, 2024 | 18.50 | 18.75 | 17.88 | 17.94 | 17,602,372 | -0.25(-1.37%) |
Apr 03, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 26,942,184 | +0.49(+2.77%) |
Apr 02, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 9,361,526 | -0.24(-1.34%) |