Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 24,952,604 | +0.21(+1.32%) |
May 02, 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 21,408,992 | +0.29(+1.85%) |
May 01, 2024 | 16.03 | 16.88 | 15.35 | 15.65 | 27,932,624 | -0.73(-4.46%) |
Apr 30, 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 22,768,070 | -1.74(-9.60%) |
Apr 29, 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 22,989,510 | -1.11(-5.77%) |
Apr 26, 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19,374,000 | -0.31(-1.59%) |
Apr 25, 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 26,033,748 | -0.24(-1.21%) |
Apr 24, 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 34,918,260 | -0.95(-4.58%) |
Apr 23, 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 39,681,680 | +1.64(+8.59%) |
Apr 22, 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 45,972,632 | +1.89(+10.99%) |
Apr 19, 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 44,791,828 | +0.97(+5.98%) |
Apr 18, 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 40,448,816 | +1.31(+8.78%) |
Apr 17, 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 32,046,366 | +0.44(+3.04%) |
Apr 16, 2024 | 14.34 | 14.79 | 13.70 | 14.48 | 25,232,076 | -0.21(-1.43%) |
Apr 15, 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 29,603,572 | -0.16(-1.08%) |
Apr 12, 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 28,466,248 | -1.02(-6.43%) |
Apr 11, 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 26,488,156 | +0.82(+5.45%) |
Apr 10, 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 22,201,244 | -0.28(-1.83%) |
Apr 09, 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 26,441,184 | -0.03(-0.20%) |
Apr 08, 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 30,329,228 | -0.24(-1.54%) |
Apr 05, 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 21,599,360 | -0.29(-1.83%) |
Apr 04, 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 38,146,760 | -0.29(-1.82%) |
Apr 03, 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 22,823,996 | -0.64(-3.83%) |
Apr 02, 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 29,407,936 | -1.75(-9.42%) |
Apr 01, 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 35,500,148 | -2.63(-12.40%) |
Mar 28, 2024 | 23.19 | 21.52 | 21.11 | 21.21 | 45,390,900 | -1.90(-8.22%) |
Mar 27, 2024 | 24.04 | 24.72 | 22.46 | 23.11 | 32,246,992 | -0.08(-0.34%) |
Mar 26, 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 30,454,936 | -0.21(-0.90%) |
Mar 25, 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 48,235,964 | +3.88(+19.88%) |
Mar 22, 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 31,839,568 | -1.25(-6.02%) |
Mar 21, 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 41,668,080 | +0.52(+2.57%) |
Mar 20, 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 45,129,496 | +3.76(+22.80%) |
Mar 19, 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 35,709,432 | -0.97(-5.56%) |
Mar 18, 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 32,752,124 | +0.03(+0.17%) |
Mar 15, 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 44,009,308 | +1.59(+10.04%) |
Mar 14, 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 34,116,928 | -1.27(-7.42%) |
Mar 13, 2024 | 16.46 | 17.89 | 16.29 | 17.11 | 32,597,132 | +0.62(+3.76%) |
Mar 12, 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 37,934,760 | -0.42(-2.48%) |
Mar 11, 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 46,748,300 | -3.33(-16.45%) |
Mar 08, 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 58,043,232 | +2.42(+13.58%) |
Mar 07, 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 35,984,508 | +1.25(+7.51%) |
Mar 06, 2024 | 16.12 | 17.34 | 15.06 | 16.57 | 41,159,108 | +1.24(+8.12%) |
Mar 05, 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 50,104,104 | -1.14(-6.92%) |
Mar 04, 2024 | 18.91 | 19.18 | 15.89 | 16.47 | 61,328,372 | -1.39(-7.78%) |