Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.28 | 16.48 | 15.81 | 15.91 | 5,214,537 | -0.03(-0.19%) |
May 02, 2024 | 15.27 | 15.98 | 14.88 | 15.94 | 6,741,937 | +0.89(+5.91%) |
May 01, 2024 | 14.90 | 15.50 | 14.85 | 15.05 | 6,742,889 | +0.06(+0.40%) |
Apr 30, 2024 | 15.29 | 15.56 | 14.97 | 14.99 | 5,449,234 | -0.78(-4.95%) |
Apr 29, 2024 | 15.96 | 16.23 | 15.52 | 15.77 | 5,210,223 | -0.07(-0.44%) |
Apr 26, 2024 | 15.55 | 16.12 | 15.44 | 15.84 | 5,896,585 | +0.46(+2.99%) |
Apr 25, 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 8,502,249 | +0.29(+1.92%) |
Apr 24, 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 8,780,195 | -0.51(-3.27%) |
Apr 23, 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 8,536,775 | -0.10(-0.64%) |
Apr 22, 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 7,546,124 | -0.45(-2.79%) |
Apr 19, 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 6,452,264 | +0.03(+0.19%) |
Apr 18, 2024 | 16.58 | 16.79 | 16.12 | 16.12 | 6,072,861 | -0.42(-2.54%) |
Apr 17, 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 6,677,869 | -0.02(-0.12%) |
Apr 16, 2024 | 16.46 | 17.20 | 15.98 | 16.56 | 9,299,343 | -0.01(-0.06%) |
Apr 15, 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 9,910,669 | -1.07(-6.07%) |
Apr 12, 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 11,753,240 | -0.90(-4.85%) |
Apr 11, 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 19,274,024 | +1.14(+6.55%) |
Apr 10, 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 6,758,465 | -0.17(-0.97%) |
Apr 09, 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 8,820,848 | +0.75(+4.46%) |
Apr 08, 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 6,756,589 | -0.23(-1.35%) |
Apr 05, 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 11,921,402 | +0.67(+4.09%) |
Apr 04, 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 10,521,666 | +0.61(+3.87%) |
Apr 03, 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 6,966,121 | +0.01(+0.06%) |
Apr 02, 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 7,580,544 | -0.33(-2.05%) |
Apr 01, 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 8,015,767 | +0.18(+1.13%) |
Mar 28, 2024 | 15.76 | 15.88 | 15.87 | 15.91 | 6,991,545 | +0.26(+1.66%) |
Mar 27, 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 9,535,246 | +0.39(+2.56%) |
Mar 26, 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 13,965,382 | -0.16(-1.04%) |
Mar 25, 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 19,159,674 | -1.20(-7.22%) |
Mar 22, 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 13,207,629 | +0.70(+4.40%) |
Mar 21, 2024 | 16.75 | 17.29 | 15.91 | 15.92 | 31,800,778 | -1.82(-10.26%) |
Mar 20, 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 20,333,124 | +1.06(+6.35%) |
Mar 19, 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 8,530,859 | -0.16(-0.95%) |
Mar 18, 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 7,424,563 | -0.55(-3.16%) |
Mar 15, 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 6,312,458 | +0.15(+0.87%) |
Mar 14, 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 7,841,357 | -0.75(-4.17%) |
Mar 13, 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 5,315,814 | +0.01(+0.06%) |
Mar 12, 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 8,032,698 | -0.27(-1.48%) |
Mar 11, 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 7,681,053 | +0.55(+3.11%) |
Mar 08, 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 6,806,765 | +0.20(+1.14%) |
Mar 07, 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 5,495,521 | +0.24(+1.39%) |
Mar 06, 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 5,691,035 | -0.11(-0.63%) |
Mar 05, 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 6,757,399 | -0.34(-1.92%) |
Mar 04, 2024 | 17.96 | 18.12 | 17.55 | 17.71 | 8,368,930 | -0.32(-1.77%) |