Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 17.10 | 17.35 | 16.59 | 16.68 | 498,776 | -0.44(-2.57%) |
May 09, 2024 | 16.62 | 17.84 | 16.58 | 17.12 | 658,074 | +0.61(+3.69%) |
May 08, 2024 | 17.35 | 17.55 | 14.26 | 16.51 | 998,103 | -0.85(-4.90%) |
May 07, 2024 | 16.86 | 17.68 | 16.64 | 17.36 | 599,299 | +0.56(+3.33%) |
May 06, 2024 | 17.13 | 17.35 | 16.74 | 16.80 | 279,136 | -0.22(-1.29%) |
May 03, 2024 | 17.19 | 17.67 | 16.67 | 17.02 | 367,415 | +0.10(+0.59%) |
May 02, 2024 | 16.66 | 17.21 | 16.22 | 16.92 | 288,295 | +0.43(+2.61%) |
May 01, 2024 | 16.04 | 17.23 | 15.96 | 16.49 | 427,480 | +0.37(+2.30%) |
Apr 30, 2024 | 15.47 | 16.26 | 15.32 | 16.12 | 478,277 | +0.54(+3.47%) |
Apr 29, 2024 | 15.64 | 16.32 | 15.56 | 15.58 | 640,247 | +0.02(+0.13%) |
Apr 26, 2024 | 15.64 | 16.01 | 15.52 | 15.56 | 258,697 | -0.03(-0.19%) |
Apr 25, 2024 | 15.66 | 16.12 | 15.42 | 15.59 | 291,841 | -0.45(-2.81%) |
Apr 24, 2024 | 15.98 | 16.10 | 15.43 | 16.04 | 386,796 | -0.06(-0.37%) |
Apr 23, 2024 | 16.13 | 17.07 | 16.07 | 16.10 | 409,256 | -0.20(-1.23%) |
Apr 22, 2024 | 15.95 | 16.59 | 15.67 | 16.30 | 385,154 | +0.47(+2.97%) |
Apr 19, 2024 | 15.73 | 16.33 | 15.57 | 15.83 | 358,739 | +0.04(+0.25%) |
Apr 18, 2024 | 15.60 | 16.50 | 15.33 | 15.79 | 363,272 | +0.04(+0.25%) |
Apr 17, 2024 | 15.75 | 16.76 | 15.70 | 15.75 | 481,085 | -0.19(-1.19%) |
Apr 16, 2024 | 17.08 | 17.08 | 15.91 | 15.94 | 699,448 | -1.21(-7.06%) |
Apr 15, 2024 | 18.44 | 18.44 | 16.67 | 17.15 | 664,814 | -1.22(-6.64%) |
Apr 12, 2024 | 19.53 | 19.71 | 18.16 | 18.37 | 458,660 | -1.58(-7.92%) |
Apr 11, 2024 | 20.56 | 20.65 | 19.91 | 19.95 | 315,294 | -0.34(-1.68%) |
Apr 10, 2024 | 21.00 | 21.20 | 20.01 | 20.29 | 404,937 | -1.42(-6.54%) |
Apr 09, 2024 | 21.34 | 21.89 | 21.14 | 21.71 | 295,332 | +0.39(+1.83%) |
Apr 08, 2024 | 21.51 | 21.71 | 21.14 | 21.32 | 175,923 | -0.16(-0.74%) |
Apr 05, 2024 | 21.56 | 22.15 | 21.37 | 21.48 | 161,242 | -0.12(-0.56%) |
Apr 04, 2024 | 22.22 | 22.59 | 21.25 | 21.60 | 354,433 | -0.36(-1.64%) |
Apr 03, 2024 | 21.87 | 22.24 | 21.21 | 21.96 | 383,581 | +0.15(+0.69%) |
Apr 02, 2024 | 23.27 | 23.62 | 21.75 | 21.81 | 336,555 | -1.97(-8.28%) |
Apr 01, 2024 | 23.50 | 23.86 | 23.13 | 23.78 | 302,516 | +0.22(+0.93%) |
Mar 28, 2024 | 22.93 | 23.94 | 22.64 | 23.56 | 414,961 | +0.63(+2.75%) |
Mar 27, 2024 | 22.30 | 23.19 | 21.54 | 22.93 | 438,185 | +1.03(+4.70%) |
Mar 26, 2024 | 22.62 | 22.62 | 21.53 | 21.90 | 798,201 | -0.57(-2.54%) |
Mar 25, 2024 | 23.46 | 24.05 | 22.42 | 22.47 | 328,880 | -0.86(-3.69%) |
Mar 22, 2024 | 24.02 | 24.87 | 23.06 | 23.33 | 439,385 | -0.89(-3.67%) |
Mar 21, 2024 | 25.44 | 26.18 | 24.09 | 24.22 | 436,107 | -1.17(-4.61%) |
Mar 20, 2024 | 26.90 | 27.37 | 24.60 | 25.39 | 293,498 | -1.57(-5.82%) |
Mar 19, 2024 | 26.34 | 27.11 | 25.68 | 26.96 | 304,596 | +0.38(+1.43%) |
Mar 18, 2024 | 26.58 | 27.05 | 25.90 | 26.58 | 381,273 | +0.03(+0.11%) |
Mar 15, 2024 | 26.34 | 26.78 | 25.98 | 26.55 | 408,734 | +0.17(+0.64%) |
Mar 14, 2024 | 25.95 | 26.51 | 25.95 | 26.38 | 224,771 | +0.07(+0.27%) |
Mar 13, 2024 | 26.76 | 27.54 | 26.19 | 26.31 | 176,346 | -0.50(-1.86%) |
Mar 12, 2024 | 26.38 | 26.85 | 26.08 | 26.81 | 157,204 | +0.46(+1.75%) |
Mar 11, 2024 | 26.41 | 27.07 | 26.22 | 26.35 | 203,803 | -0.19(-0.72%) |
Mar 08, 2024 | 28.54 | 29.70 | 26.24 | 26.54 | 422,536 | -1.51(-5.38%) |
Mar 07, 2024 | 28.34 | 28.49 | 27.43 | 28.05 | 199,850 | -0.23(-0.81%) |
Mar 06, 2024 | 28.50 | 28.69 | 27.41 | 28.28 | 391,428 | +0.07(+0.25%) |
Mar 05, 2024 | 27.88 | 28.94 | 27.20 | 28.21 | 361,776 | +0.14(+0.50%) |
Mar 04, 2024 | 28.00 | 28.46 | 26.91 | 28.07 | 574,909 | +1.07(+3.96%) |