Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 15.59 | 16.44 | 15.48 | 15.86 | 17,952,268 | +0.22(+1.41%) |
Apr 30, 2024 | 16.13 | 16.40 | 15.60 | 15.64 | 8,771,036 | -0.66(-4.05%) |
Apr 29, 2024 | 16.22 | 16.48 | 15.86 | 16.30 | 9,281,338 | -0.07(-0.43%) |
Apr 26, 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 8,360,533 | +0.30(+1.87%) |
Apr 25, 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 10,609,502 | -0.27(-1.65%) |
Apr 24, 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 17,273,456 | -0.58(-3.43%) |
Apr 23, 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 9,571,601 | +0.19(+1.14%) |
Apr 22, 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 13,370,257 | +0.58(+3.59%) |
Apr 19, 2024 | 16.60 | 16.81 | 16.05 | 16.15 | 13,290,384 | -0.56(-3.35%) |
Apr 18, 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 12,131,450 | -0.60(-3.47%) |
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 12,930,037 | -0.96(-5.25%) |
Apr 16, 2024 | 17.87 | 18.59 | 17.67 | 18.27 | 8,022,248 | +0.29(+1.61%) |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 8,787,691 | -0.78(-4.16%) |
Apr 12, 2024 | 19.36 | 19.46 | 18.64 | 18.76 | 7,519,680 | -0.76(-3.89%) |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 13,921,574 | +1.12(+6.09%) |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 10,050,174 | -0.11(-0.59%) |
Apr 09, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 12,161,687 | +0.68(+3.81%) |
Apr 08, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 9,437,421 | -0.01(-0.06%) |
Apr 05, 2024 | 17.53 | 18.21 | 17.39 | 17.84 | 13,878,668 | +0.42(+2.41%) |
Apr 04, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 13,766,675 | -0.86(-4.70%) |
Apr 03, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 13,506,379 | -0.30(-1.61%) |
Apr 02, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 14,590,291 | -0.66(-3.43%) |
Apr 01, 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 14,810,073 | -0.11(-0.57%) |
Mar 28, 2024 | 19.51 | 19.47 | 19.46 | 19.35 | 9,427,826 | -0.13(-0.67%) |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 18,152,368 | -0.15(-0.76%) |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 9,414,846 | +0.11(+0.56%) |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 9,680,801 | -0.64(-3.17%) |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 14,519,031 | -0.12(-0.59%) |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 26,199,276 | +1.08(+5.63%) |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 16,000,199 | +1.04(+5.73%) |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 12,287,275 | +0.21(+1.17%) |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 14,478,155 | +0.72(+4.18%) |
Mar 15, 2024 | 17.70 | 17.84 | 17.18 | 17.23 | 12,455,112 | -0.58(-3.26%) |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 11,400,852 | -0.45(-2.46%) |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 11,750,950 | +0.56(+3.16%) |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 13,944,573 | -0.10(-0.56%) |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 11,266,537 | -0.51(-2.79%) |
Mar 08, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 16,400,084 | +0.26(+1.44%) |
Mar 07, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 14,173,782 | -0.25(-1.37%) |
Mar 06, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 27,793,594 | +1.44(+8.54%) |
Mar 05, 2024 | 17.15 | 17.21 | 16.50 | 16.86 | 16,930,664 | -0.22(-1.29%) |
Mar 04, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 20,021,976 | +0.73(+4.46%) |