Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 17.00 | 17.19 | 16.92 | 16.98 | 864,319 | +0.00(+0.00%) |
Apr 30, 2024 | 17.32 | 17.32 | 16.97 | 16.98 | 776,910 | -0.21(-1.19%) |
Apr 29, 2024 | 17.01 | 17.29 | 17.01 | 17.19 | 1,308,775 | +0.18(+1.03%) |
Apr 26, 2024 | 16.71 | 17.03 | 16.69 | 17.01 | 694,555 | +0.36(+2.17%) |
Apr 25, 2024 | 16.62 | 16.71 | 16.60 | 16.65 | 479,299 | -0.04(-0.23%) |
Apr 24, 2024 | 16.79 | 16.90 | 16.62 | 16.69 | 1,013,005 | -0.14(-0.81%) |
Apr 23, 2024 | 16.76 | 16.88 | 16.69 | 16.82 | 879,392 | +0.10(+0.58%) |
Apr 22, 2024 | 16.42 | 16.77 | 16.42 | 16.73 | 949,786 | +0.30(+1.84%) |
Apr 19, 2024 | 16.19 | 16.42 | 16.19 | 16.42 | 746,745 | +0.21(+1.27%) |
Apr 18, 2024 | 16.28 | 16.37 | 16.19 | 16.22 | 829,832 | -0.04(-0.24%) |
Apr 17, 2024 | 16.21 | 16.37 | 16.18 | 16.26 | 605,070 | +0.06(+0.36%) |
Apr 16, 2024 | 16.25 | 16.31 | 16.19 | 16.20 | 828,152 | -0.06(-0.36%) |
Apr 15, 2024 | 16.27 | 16.45 | 16.19 | 16.26 | 674,772 | +0.09(+0.54%) |
Apr 12, 2024 | 16.30 | 16.35 | 16.10 | 16.17 | 711,462 | -0.16(-0.96%) |
Apr 11, 2024 | 16.25 | 16.32 | 16.16 | 16.32 | 565,036 | +0.06(+0.36%) |
Apr 10, 2024 | 16.17 | 16.28 | 16.14 | 16.27 | 602,352 | +0.04(+0.24%) |
Apr 09, 2024 | 16.21 | 16.25 | 16.15 | 16.23 | 462,266 | +0.04(+0.24%) |
Apr 08, 2024 | 16.28 | 16.33 | 16.15 | 16.19 | 699,597 | -0.06(-0.36%) |
Apr 05, 2024 | 16.04 | 16.27 | 16.01 | 16.25 | 877,451 | +0.22(+1.40%) |
Apr 04, 2024 | 16.25 | 16.34 | 15.99 | 16.02 | 696,254 | -0.22(-1.32%) |
Apr 03, 2024 | 16.32 | 16.37 | 16.22 | 16.24 | 606,456 | +0.00(+0.00%) |
Apr 02, 2024 | 16.17 | 16.32 | 16.13 | 16.24 | 669,648 | +0.07(+0.42%) |
Apr 01, 2024 | 16.26 | 16.26 | 16.10 | 16.17 | 1,029,516 | -0.09(-0.54%) |
Mar 28, 2024 | 16.10 | 16.39 | 16.07 | 16.26 | 2,220,081 | +0.27(+1.71%) |
Mar 27, 2024 | 15.93 | 15.99 | 15.86 | 15.98 | 924,027 | +0.07(+0.43%) |
Mar 26, 2024 | 15.89 | 15.93 | 15.86 | 15.91 | 570,840 | +0.08(+0.49%) |
Mar 25, 2024 | 15.81 | 16.06 | 15.74 | 15.84 | 983,556 | +0.28(+1.82%) |
Mar 22, 2024 | 15.57 | 15.61 | 15.51 | 15.55 | 483,819 | -0.02(-0.13%) |
Mar 21, 2024 | 15.54 | 15.65 | 15.50 | 15.57 | 578,529 | +0.09(+0.57%) |
Mar 20, 2024 | 15.40 | 15.49 | 15.39 | 15.48 | 671,605 | +0.03(+0.19%) |
Mar 19, 2024 | 15.45 | 15.54 | 15.41 | 15.46 | 557,943 | -0.02(-0.13%) |
Mar 18, 2024 | 15.57 | 15.61 | 15.46 | 15.47 | 587,424 | -0.14(-0.88%) |
Mar 15, 2024 | 15.46 | 15.72 | 15.46 | 15.61 | 1,198,180 | +0.12(+0.76%) |
Mar 14, 2024 | 15.67 | 15.68 | 15.45 | 15.49 | 818,043 | -0.20(-1.25%) |
Mar 13, 2024 | 15.65 | 15.77 | 15.63 | 15.69 | 998,729 | +0.05(+0.31%) |
Mar 12, 2024 | 15.44 | 15.65 | 15.41 | 15.64 | 929,932 | +0.25(+1.65%) |
Mar 11, 2024 | 15.39 | 15.44 | 15.30 | 15.39 | 545,528 | +0.03(+0.19%) |
Mar 08, 2024 | 15.34 | 15.42 | 15.30 | 15.36 | 751,599 | +0.01(+0.06%) |
Mar 07, 2024 | 15.44 | 15.45 | 15.33 | 15.35 | 660,258 | -0.09(-0.57%) |
Mar 06, 2024 | 15.34 | 15.50 | 15.31 | 15.44 | 692,580 | +0.15(+0.96%) |
Mar 05, 2024 | 15.24 | 15.31 | 15.23 | 15.29 | 695,918 | +0.03(+0.19%) |
Mar 04, 2024 | 15.20 | 15.28 | 15.06 | 15.26 | 844,497 | +0.11(+0.71%) |