Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 22.23 | 22.40 | 20.90 | 21.97 | 388,003 | +0.58(+2.71%) |
Apr 30, 2024 | 21.68 | 21.92 | 21.07 | 21.39 | 203,443 | -0.56(-2.55%) |
Apr 29, 2024 | 22.00 | 22.48 | 21.45 | 21.95 | 114,701 | +0.13(+0.60%) |
Apr 26, 2024 | 20.90 | 22.31 | 20.64 | 21.82 | 116,631 | +0.97(+4.65%) |
Apr 25, 2024 | 20.50 | 21.26 | 20.01 | 20.85 | 90,112 | -0.17(-0.81%) |
Apr 24, 2024 | 21.33 | 21.48 | 20.81 | 21.02 | 88,041 | -0.31(-1.45%) |
Apr 23, 2024 | 20.49 | 21.64 | 20.49 | 21.33 | 93,885 | +0.78(+3.80%) |
Apr 22, 2024 | 20.01 | 20.60 | 19.30 | 20.55 | 97,308 | +0.53(+2.65%) |
Apr 19, 2024 | 19.45 | 20.56 | 19.01 | 20.02 | 146,732 | +0.33(+1.68%) |
Apr 18, 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 122,395 | -0.59(-2.91%) |
Apr 17, 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 73,930 | -0.92(-4.34%) |
Apr 16, 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 130,601 | +0.17(+0.81%) |
Apr 15, 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 138,721 | -1.46(-6.49%) |
Apr 12, 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 113,992 | -0.66(-2.85%) |
Apr 11, 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 157,910 | +0.07(+0.30%) |
Apr 10, 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 134,695 | -0.94(-3.91%) |
Apr 09, 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 115,151 | -0.41(-1.68%) |
Apr 08, 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 292,598 | +0.39(+1.62%) |
Apr 05, 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 295,521 | +2.03(+9.22%) |
Apr 04, 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 473,633 | +0.18(+0.82%) |
Apr 03, 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 307,288 | +2.69(+14.05%) |
Apr 02, 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 173,508 | -0.13(-0.67%) |
Apr 01, 2024 | 18.36 | 19.70 | 18.00 | 19.27 | 220,404 | +1.00(+5.47%) |
Mar 28, 2024 | 18.22 | 18.95 | 18.07 | 18.27 | 146,635 | +0.06(+0.33%) |
Mar 27, 2024 | 18.00 | 18.20 | 17.90 | 18.21 | 82,413 | +0.45(+2.53%) |
Mar 26, 2024 | 17.73 | 18.40 | 17.55 | 17.76 | 81,392 | +0.26(+1.49%) |
Mar 25, 2024 | 17.43 | 17.95 | 17.31 | 17.50 | 41,501 | +0.27(+1.57%) |
Mar 22, 2024 | 16.99 | 17.41 | 16.97 | 17.23 | 105,069 | +0.18(+1.06%) |
Mar 21, 2024 | 17.89 | 18.36 | 17.01 | 17.05 | 92,807 | -0.68(-3.84%) |
Mar 20, 2024 | 16.65 | 17.86 | 16.54 | 17.73 | 95,703 | +0.97(+5.79%) |
Mar 19, 2024 | 16.87 | 17.22 | 16.37 | 16.76 | 150,315 | -0.38(-2.22%) |
Mar 18, 2024 | 17.47 | 17.98 | 16.70 | 17.14 | 145,214 | -0.39(-2.22%) |
Mar 15, 2024 | 17.00 | 17.75 | 16.90 | 17.53 | 204,277 | +0.42(+2.45%) |
Mar 14, 2024 | 18.56 | 18.71 | 17.07 | 17.11 | 145,638 | -1.74(-9.23%) |
Mar 13, 2024 | 18.69 | 19.76 | 18.69 | 18.85 | 226,515 | +0.16(+0.86%) |
Mar 12, 2024 | 18.38 | 18.82 | 17.80 | 18.69 | 129,055 | +0.30(+1.63%) |
Mar 11, 2024 | 18.10 | 19.06 | 17.93 | 18.39 | 160,679 | +0.48(+2.68%) |
Mar 08, 2024 | 18.30 | 18.41 | 16.59 | 17.91 | 294,655 | -0.54(-2.93%) |
Mar 07, 2024 | 19.39 | 19.41 | 17.32 | 18.45 | 411,285 | -0.94(-4.85%) |
Mar 06, 2024 | 17.98 | 19.72 | 14.22 | 19.39 | 1,244,719 | +4.93(+34.09%) |
Mar 05, 2024 | 15.25 | 15.40 | 14.28 | 14.46 | 262,082 | -1.08(-6.95%) |
Mar 04, 2024 | 14.74 | 15.75 | 14.70 | 15.54 | 300,728 | +0.86(+5.86%) |