Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.30 | 20.41 | 19.58 | 19.70 | 369,263 | +2.06(+11.68%) |
May 02, 2024 | 17.48 | 17.65 | 17.20 | 17.64 | 381,088 | +0.79(+4.69%) |
May 01, 2024 | 16.91 | 17.53 | 16.81 | 16.85 | 148,335 | -0.21(-1.23%) |
Apr 30, 2024 | 17.70 | 18.01 | 17.04 | 17.06 | 175,556 | -0.69(-3.89%) |
Apr 29, 2024 | 17.68 | 18.21 | 17.66 | 17.75 | 183,539 | +0.86(+5.09%) |
Apr 26, 2024 | 17.01 | 17.27 | 16.88 | 16.89 | 82,704 | -0.14(-0.82%) |
Apr 25, 2024 | 17.03 | 17.12 | 16.67 | 17.03 | 125,538 | +0.17(+1.01%) |
Apr 24, 2024 | 16.34 | 16.91 | 16.34 | 16.86 | 157,211 | +0.41(+2.49%) |
Apr 23, 2024 | 16.11 | 16.45 | 16.06 | 16.45 | 492,949 | +0.20(+1.23%) |
Apr 22, 2024 | 16.18 | 16.45 | 16.04 | 16.25 | 41,247 | +0.16(+0.99%) |
Apr 19, 2024 | 16.24 | 16.34 | 15.91 | 16.09 | 106,356 | -0.39(-2.37%) |
Apr 18, 2024 | 16.66 | 16.79 | 16.42 | 16.48 | 53,919 | -0.22(-1.32%) |
Apr 17, 2024 | 17.03 | 17.20 | 16.70 | 16.70 | 132,973 | -0.26(-1.53%) |
Apr 16, 2024 | 17.48 | 17.81 | 16.78 | 16.96 | 424,713 | -0.69(-3.91%) |
Apr 15, 2024 | 18.22 | 18.47 | 17.63 | 17.65 | 189,759 | -0.82(-4.44%) |
Apr 12, 2024 | 18.04 | 18.85 | 18.01 | 18.47 | 389,126 | +0.30(+1.65%) |
Apr 11, 2024 | 16.80 | 18.27 | 16.80 | 18.17 | 231,801 | +1.42(+8.48%) |
Apr 10, 2024 | 16.97 | 16.97 | 16.62 | 16.75 | 52,292 | -0.39(-2.28%) |
Apr 09, 2024 | 16.93 | 17.18 | 16.88 | 17.14 | 95,917 | +0.24(+1.42%) |
Apr 08, 2024 | 17.02 | 17.02 | 16.87 | 16.90 | 171,330 | -0.24(-1.40%) |
Apr 05, 2024 | 17.11 | 17.27 | 17.02 | 17.14 | 55,164 | +0.14(+0.82%) |
Apr 04, 2024 | 17.31 | 17.61 | 17.00 | 17.00 | 183,375 | -0.20(-1.16%) |
Apr 03, 2024 | 16.99 | 17.36 | 16.99 | 17.20 | 181,655 | +0.17(+1.00%) |
Apr 02, 2024 | 17.06 | 17.07 | 16.90 | 17.03 | 128,794 | -0.23(-1.33%) |
Apr 01, 2024 | 17.50 | 17.50 | 17.15 | 17.26 | 81,180 | -0.27(-1.54%) |
Mar 28, 2024 | 17.67 | 17.70 | 17.68 | 17.53 | 119,924 | -0.43(-2.39%) |
Mar 27, 2024 | 17.37 | 17.99 | 17.35 | 17.96 | 232,900 | +0.69(+4.00%) |
Mar 26, 2024 | 17.31 | 17.59 | 17.23 | 17.27 | 150,538 | -0.19(-1.09%) |
Mar 25, 2024 | 17.42 | 17.67 | 17.20 | 17.46 | 146,950 | -0.28(-1.58%) |
Mar 22, 2024 | 17.68 | 17.92 | 17.33 | 17.74 | 483,872 | +0.15(+0.85%) |
Mar 21, 2024 | 18.84 | 18.89 | 17.49 | 17.59 | 637,857 | -1.54(-8.05%) |
Mar 20, 2024 | 18.50 | 19.16 | 18.43 | 19.13 | 102,065 | +0.49(+2.63%) |
Mar 19, 2024 | 18.18 | 18.73 | 17.98 | 18.64 | 120,731 | +0.51(+2.81%) |
Mar 18, 2024 | 18.55 | 18.95 | 18.12 | 18.13 | 294,145 | +0.22(+1.23%) |
Mar 15, 2024 | 17.76 | 17.91 | 17.45 | 17.91 | 76,046 | -0.14(-0.78%) |
Mar 14, 2024 | 18.02 | 18.30 | 17.83 | 18.05 | 141,604 | +0.38(+2.15%) |
Mar 13, 2024 | 18.06 | 18.06 | 17.58 | 17.67 | 329,391 | -0.44(-2.43%) |
Mar 12, 2024 | 18.08 | 18.23 | 17.65 | 18.11 | 399,272 | +0.03(+0.17%) |
Mar 11, 2024 | 18.02 | 18.56 | 17.91 | 18.08 | 347,177 | +0.41(+2.32%) |
Mar 08, 2024 | 17.51 | 18.19 | 17.26 | 17.67 | 204,125 | +0.37(+2.14%) |
Mar 07, 2024 | 17.32 | 17.60 | 17.15 | 17.30 | 279,649 | +0.00(+0.00%) |
Mar 06, 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 171,369 | -0.20(-1.14%) |
Mar 05, 2024 | 17.61 | 17.89 | 17.42 | 17.50 | 219,300 | -1.07(-5.76%) |
Mar 04, 2024 | 18.84 | 18.91 | 18.28 | 18.57 | 274,262 | -0.96(-4.92%) |