Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 14.81 | 15.14 | 14.79 | 14.85 | 2,019,840 | +0.09(+0.61%) |
Apr 30, 2024 | 14.99 | 15.02 | 14.73 | 14.76 | 2,024,642 | -0.32(-2.12%) |
Apr 29, 2024 | 15.01 | 15.09 | 14.92 | 15.08 | 1,772,572 | +0.16(+1.07%) |
Apr 26, 2024 | 14.95 | 15.07 | 14.83 | 14.92 | 2,331,555 | +0.00(+0.00%) |
Apr 25, 2024 | 15.03 | 15.16 | 14.90 | 14.92 | 1,823,909 | -0.27(-1.77%) |
Apr 24, 2024 | 15.34 | 15.39 | 15.15 | 15.19 | 1,549,362 | -0.20(-1.29%) |
Apr 23, 2024 | 15.31 | 15.53 | 15.28 | 15.39 | 1,325,300 | +0.05(+0.32%) |
Apr 22, 2024 | 15.07 | 15.36 | 15.02 | 15.34 | 1,553,782 | +0.28(+1.85%) |
Apr 19, 2024 | 14.84 | 15.08 | 14.84 | 15.06 | 1,788,376 | +0.21(+1.41%) |
Apr 18, 2024 | 14.96 | 14.99 | 14.78 | 14.85 | 1,390,818 | -0.04(-0.27%) |
Apr 17, 2024 | 15.28 | 15.34 | 14.88 | 14.89 | 1,619,533 | -0.36(-2.35%) |
Apr 16, 2024 | 15.48 | 15.58 | 15.23 | 15.25 | 2,166,194 | -0.29(-1.86%) |
Apr 15, 2024 | 15.86 | 15.89 | 15.47 | 15.54 | 1,166,606 | -0.20(-1.26%) |
Apr 12, 2024 | 15.73 | 15.84 | 15.65 | 15.74 | 979,554 | -0.09(-0.57%) |
Apr 11, 2024 | 15.77 | 15.89 | 15.64 | 15.83 | 987,172 | +0.16(+1.02%) |
Apr 10, 2024 | 15.79 | 15.90 | 15.61 | 15.67 | 1,628,619 | -0.41(-2.54%) |
Apr 09, 2024 | 16.13 | 16.20 | 15.94 | 16.07 | 1,088,467 | -0.05(-0.31%) |
Apr 08, 2024 | 15.96 | 16.23 | 15.94 | 16.12 | 1,139,614 | +0.15(+0.93%) |
Apr 05, 2024 | 15.90 | 16.00 | 15.83 | 15.97 | 1,567,456 | +0.07(+0.44%) |
Apr 04, 2024 | 16.15 | 16.19 | 15.77 | 15.90 | 1,572,937 | -0.06(-0.37%) |
Apr 03, 2024 | 16.09 | 16.09 | 15.91 | 15.96 | 1,670,492 | -0.20(-1.23%) |
Apr 02, 2024 | 16.02 | 16.16 | 15.95 | 16.16 | 2,184,292 | -0.06(-0.37%) |
Apr 01, 2024 | 16.27 | 16.42 | 16.14 | 16.22 | 1,320,119 | -0.07(-0.43%) |
Mar 28, 2024 | 16.46 | 16.51 | 16.14 | 16.29 | 1,910,370 | -0.14(-0.85%) |
Mar 27, 2024 | 16.25 | 16.43 | 16.20 | 16.43 | 1,426,334 | +0.35(+2.16%) |
Mar 26, 2024 | 16.16 | 16.23 | 16.08 | 16.08 | 1,039,394 | -0.01(-0.06%) |
Mar 25, 2024 | 16.41 | 16.42 | 16.09 | 16.09 | 1,064,215 | -0.22(-1.33%) |
Mar 22, 2024 | 16.63 | 16.66 | 16.30 | 16.31 | 963,425 | -0.26(-1.55%) |
Mar 21, 2024 | 16.41 | 16.63 | 16.37 | 16.57 | 1,474,199 | +0.22(+1.33%) |
Mar 20, 2024 | 16.23 | 16.38 | 16.15 | 16.35 | 1,179,254 | +0.01(+0.06%) |
Mar 19, 2024 | 16.25 | 16.37 | 16.20 | 16.34 | 1,134,882 | +0.04(+0.24%) |
Mar 18, 2024 | 16.03 | 16.39 | 15.99 | 16.30 | 1,396,414 | +0.29(+1.79%) |
Mar 15, 2024 | 15.99 | 16.20 | 15.90 | 16.01 | 3,657,211 | -0.12(-0.74%) |
Mar 14, 2024 | 16.22 | 16.34 | 16.02 | 16.13 | 2,596,964 | -0.19(-1.15%) |
Mar 13, 2024 | 16.52 | 16.67 | 16.24 | 16.32 | 2,577,180 | -0.26(-1.55%) |
Mar 12, 2024 | 16.58 | 16.81 | 16.51 | 16.58 | 2,113,202 | -0.03(-0.18%) |
Mar 11, 2024 | 16.64 | 16.81 | 16.58 | 16.61 | 2,159,505 | -0.09(-0.53%) |
Mar 08, 2024 | 16.49 | 16.72 | 16.41 | 16.70 | 1,635,974 | +0.36(+2.18%) |
Mar 07, 2024 | 16.43 | 16.46 | 16.22 | 16.34 | 1,348,125 | +0.06(+0.36%) |
Mar 06, 2024 | 16.45 | 16.52 | 16.24 | 16.28 | 1,114,924 | -0.01(-0.06%) |
Mar 05, 2024 | 16.38 | 16.53 | 16.28 | 16.29 | 1,456,164 | -0.22(-1.32%) |
Mar 04, 2024 | 16.11 | 16.53 | 16.10 | 16.51 | 2,669,571 | +0.34(+2.08%) |