Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 17.80 | 17.80 | 17.50 | 17.60 | 16,637 | +0.17(+0.98%) |
May 02, 2024 | 17.40 | 17.74 | 17.40 | 17.43 | 26,883 | +0.04(+0.23%) |
May 01, 2024 | 17.16 | 17.55 | 17.14 | 17.39 | 29,647 | +0.39(+2.29%) |
Apr 30, 2024 | 17.11 | 17.29 | 17.00 | 17.00 | 25,459 | -0.30(-1.73%) |
Apr 29, 2024 | 17.57 | 17.67 | 16.98 | 17.30 | 40,205 | -0.04(-0.23%) |
Apr 26, 2024 | 17.23 | 17.93 | 17.23 | 17.34 | 58,991 | +0.05(+0.29%) |
Apr 25, 2024 | 17.89 | 17.90 | 17.03 | 17.29 | 48,713 | -0.71(-3.94%) |
Apr 24, 2024 | 18.38 | 18.38 | 17.86 | 18.00 | 33,359 | -0.45(-2.44%) |
Apr 23, 2024 | 18.50 | 18.71 | 18.30 | 18.45 | 18,345 | +0.02(+0.11%) |
Apr 22, 2024 | 18.25 | 18.82 | 18.25 | 18.43 | 29,115 | +0.11(+0.60%) |
Apr 19, 2024 | 17.91 | 18.54 | 17.91 | 18.32 | 35,850 | +0.26(+1.44%) |
Apr 18, 2024 | 18.08 | 18.30 | 17.90 | 18.06 | 35,871 | -0.12(-0.66%) |
Apr 17, 2024 | 18.37 | 18.69 | 17.92 | 18.18 | 56,415 | +0.03(+0.17%) |
Apr 16, 2024 | 18.23 | 18.79 | 17.85 | 18.15 | 89,514 | -0.31(-1.68%) |
Apr 15, 2024 | 17.94 | 18.78 | 17.86 | 18.46 | 138,294 | +0.06(+0.33%) |
Apr 12, 2024 | 20.45 | 20.90 | 17.78 | 18.40 | 162,512 | -2.58(-12.30%) |
Apr 11, 2024 | 19.93 | 20.98 | 19.75 | 20.98 | 87,610 | +0.38(+1.84%) |
Apr 10, 2024 | 21.18 | 21.39 | 20.12 | 20.60 | 61,206 | -1.17(-5.37%) |
Apr 09, 2024 | 22.06 | 22.06 | 21.32 | 21.77 | 45,737 | -0.31(-1.40%) |
Apr 08, 2024 | 23.32 | 23.32 | 22.08 | 22.08 | 32,604 | -0.99(-4.29%) |
Apr 05, 2024 | 23.73 | 23.73 | 22.88 | 23.07 | 18,927 | -0.55(-2.33%) |
Apr 04, 2024 | 23.70 | 23.85 | 23.39 | 23.62 | 31,064 | +0.32(+1.37%) |
Apr 03, 2024 | 22.97 | 23.58 | 22.97 | 23.30 | 21,602 | +0.08(+0.34%) |
Apr 02, 2024 | 23.19 | 23.35 | 22.71 | 23.22 | 25,240 | -0.42(-1.78%) |
Apr 01, 2024 | 24.18 | 24.18 | 23.13 | 23.64 | 20,098 | -0.37(-1.54%) |
Mar 28, 2024 | 23.82 | 24.05 | 23.82 | 24.01 | 19,049 | +0.37(+1.57%) |
Mar 27, 2024 | 23.18 | 23.69 | 23.18 | 23.64 | 14,780 | +0.72(+3.14%) |
Mar 26, 2024 | 23.38 | 23.38 | 22.91 | 22.92 | 19,858 | -0.20(-0.87%) |
Mar 25, 2024 | 23.23 | 23.48 | 22.91 | 23.12 | 11,398 | -0.22(-0.94%) |
Mar 22, 2024 | 24.14 | 24.14 | 23.17 | 23.34 | 15,809 | -0.64(-2.67%) |
Mar 21, 2024 | 23.28 | 23.98 | 23.23 | 23.98 | 34,903 | +0.72(+3.10%) |
Mar 20, 2024 | 22.77 | 23.35 | 22.47 | 23.26 | 35,012 | +0.29(+1.26%) |
Mar 19, 2024 | 22.72 | 23.10 | 22.65 | 22.97 | 20,424 | -0.04(-0.17%) |
Mar 18, 2024 | 23.56 | 23.60 | 22.93 | 23.01 | 58,991 | -0.73(-3.07%) |
Mar 15, 2024 | 22.53 | 23.95 | 22.53 | 23.74 | 74,581 | +0.67(+2.90%) |
Mar 14, 2024 | 23.27 | 23.27 | 22.77 | 23.07 | 41,011 | -0.28(-1.19%) |
Mar 13, 2024 | 22.77 | 23.55 | 22.77 | 23.35 | 26,232 | +1.03(+4.61%) |
Mar 12, 2024 | 22.79 | 23.06 | 22.00 | 22.32 | 36,108 | -0.66(-2.89%) |
Mar 11, 2024 | 22.62 | 23.05 | 22.37 | 22.98 | 21,239 | +0.13(+0.56%) |
Mar 08, 2024 | 23.19 | 23.23 | 22.38 | 22.85 | 28,463 | -0.27(-1.16%) |
Mar 07, 2024 | 22.87 | 23.32 | 22.83 | 23.12 | 19,741 | +0.20(+0.86%) |
Mar 06, 2024 | 23.17 | 23.22 | 22.75 | 22.92 | 28,846 | -0.29(-1.24%) |
Mar 05, 2024 | 23.46 | 23.71 | 22.85 | 23.21 | 27,687 | -0.62(-2.62%) |
Mar 04, 2024 | 24.57 | 24.57 | 23.72 | 23.83 | 34,657 | -0.50(-2.07%) |