Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.74 | 20.12 | 19.44 | 19.52 | 545,136 | +0.23(+1.19%) |
May 02, 2024 | 19.13 | 19.55 | 18.53 | 19.29 | 1,158,801 | +0.28(+1.47%) |
May 01, 2024 | 18.02 | 20.90 | 17.37 | 19.01 | 984,908 | +1.07(+5.96%) |
Apr 30, 2024 | 16.80 | 18.29 | 16.66 | 17.94 | 536,820 | +0.89(+5.22%) |
Apr 29, 2024 | 16.32 | 17.61 | 16.27 | 17.05 | 607,174 | +0.88(+5.44%) |
Apr 26, 2024 | 16.06 | 16.93 | 15.98 | 16.17 | 676,052 | +0.23(+1.44%) |
Apr 25, 2024 | 15.66 | 15.97 | 15.08 | 15.94 | 607,514 | -0.17(-1.06%) |
Apr 24, 2024 | 15.65 | 16.33 | 15.60 | 16.11 | 526,410 | +0.46(+2.94%) |
Apr 23, 2024 | 15.11 | 15.90 | 15.10 | 15.65 | 557,752 | +0.57(+3.78%) |
Apr 22, 2024 | 15.93 | 15.95 | 14.90 | 15.08 | 378,814 | -0.15(-0.98%) |
Apr 19, 2024 | 15.26 | 15.76 | 14.90 | 15.23 | 543,657 | -0.22(-1.42%) |
Apr 18, 2024 | 15.64 | 16.05 | 15.27 | 15.45 | 531,462 | -0.20(-1.28%) |
Apr 17, 2024 | 16.85 | 16.99 | 15.62 | 15.65 | 681,629 | -0.98(-5.89%) |
Apr 16, 2024 | 16.28 | 16.88 | 15.90 | 16.63 | 561,137 | +0.15(+0.91%) |
Apr 15, 2024 | 16.40 | 16.75 | 16.13 | 16.48 | 403,509 | +0.11(+0.67%) |
Apr 12, 2024 | 16.30 | 16.48 | 15.79 | 16.37 | 411,583 | -0.12(-0.73%) |
Apr 11, 2024 | 15.91 | 16.63 | 15.56 | 16.49 | 318,136 | +0.56(+3.52%) |
Apr 10, 2024 | 15.55 | 16.06 | 15.55 | 15.93 | 562,610 | -0.26(-1.61%) |
Apr 09, 2024 | 16.91 | 16.91 | 15.67 | 16.19 | 481,397 | -0.69(-4.09%) |
Apr 08, 2024 | 17.08 | 17.43 | 16.67 | 16.88 | 678,938 | -0.08(-0.47%) |
Apr 05, 2024 | 16.42 | 17.77 | 16.08 | 16.96 | 525,859 | +0.44(+2.66%) |
Apr 04, 2024 | 18.69 | 19.21 | 16.33 | 16.52 | 1,099,980 | -1.98(-10.70%) |
Apr 03, 2024 | 17.42 | 18.63 | 17.29 | 18.50 | 495,335 | +0.83(+4.70%) |
Apr 02, 2024 | 17.61 | 17.84 | 17.36 | 17.67 | 392,222 | -0.35(-1.94%) |
Apr 01, 2024 | 18.28 | 18.38 | 17.55 | 18.02 | 375,983 | -0.22(-1.21%) |
Mar 28, 2024 | 18.18 | 18.27 | 17.56 | 18.24 | 479,083 | +0.28(+1.56%) |
Mar 27, 2024 | 17.38 | 18.11 | 17.26 | 17.96 | 414,935 | +0.82(+4.78%) |
Mar 26, 2024 | 16.19 | 17.56 | 16.11 | 17.14 | 683,164 | +1.14(+7.13%) |
Mar 25, 2024 | 16.42 | 16.42 | 15.71 | 16.00 | 345,515 | -0.25(-1.54%) |
Mar 22, 2024 | 16.82 | 17.07 | 16.24 | 16.25 | 524,929 | -0.64(-3.79%) |
Mar 21, 2024 | 16.85 | 17.09 | 16.22 | 16.89 | 765,725 | +0.12(+0.72%) |
Mar 20, 2024 | 15.93 | 16.84 | 15.63 | 16.77 | 500,956 | +0.58(+3.58%) |
Mar 19, 2024 | 15.47 | 16.53 | 15.47 | 16.19 | 706,129 | +0.66(+4.25%) |
Mar 18, 2024 | 16.82 | 16.82 | 15.43 | 15.53 | 1,147,003 | -1.39(-8.22%) |
Mar 15, 2024 | 16.87 | 18.03 | 16.87 | 16.92 | 4,674,099 | -0.15(-0.88%) |
Mar 14, 2024 | 17.38 | 17.43 | 16.68 | 17.07 | 555,721 | -0.34(-1.95%) |
Mar 13, 2024 | 17.59 | 18.37 | 17.37 | 17.41 | 492,526 | -0.31(-1.75%) |
Mar 12, 2024 | 16.73 | 18.00 | 16.54 | 17.72 | 1,521,690 | +0.97(+5.79%) |
Mar 11, 2024 | 16.88 | 17.12 | 16.70 | 16.75 | 455,244 | -0.41(-2.39%) |
Mar 08, 2024 | 17.75 | 17.90 | 16.79 | 17.16 | 891,640 | -0.58(-3.27%) |
Mar 07, 2024 | 17.75 | 17.99 | 17.41 | 17.74 | 630,813 | +0.74(+4.35%) |
Mar 06, 2024 | 17.29 | 17.29 | 16.82 | 17.00 | 658,817 | +0.03(+0.18%) |
Mar 05, 2024 | 16.87 | 17.63 | 16.75 | 16.97 | 692,347 | -0.03(-0.18%) |
Mar 04, 2024 | 16.96 | 17.07 | 16.50 | 17.00 | 797,376 | +0.31(+1.86%) |