Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 2,642,574 | +0.12(+0.70%) |
May 01, 2024 | 17.19 | 17.73 | 16.92 | 17.24 | 1,570,596 | +0.05(+0.29%) |
Apr 30, 2024 | 17.01 | 17.32 | 16.84 | 17.19 | 1,114,429 | -0.04(-0.23%) |
Apr 29, 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 920,540 | +0.09(+0.53%) |
Apr 26, 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 970,056 | +0.12(+0.71%) |
Apr 25, 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 1,029,228 | -0.34(-1.96%) |
Apr 24, 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 924,938 | -0.01(-0.06%) |
Apr 23, 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 923,634 | +0.23(+1.34%) |
Apr 22, 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 1,218,040 | -0.27(-1.55%) |
Apr 19, 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 1,931,429 | +0.07(+0.40%) |
Apr 18, 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 1,504,691 | -0.11(-0.63%) |
Apr 17, 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 946,622 | -0.17(-0.96%) |
Apr 16, 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 1,279,082 | -0.07(-0.40%) |
Apr 15, 2024 | 18.00 | 18.07 | 17.40 | 17.69 | 2,195,951 | -0.23(-1.28%) |
Apr 12, 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 1,865,638 | -0.55(-2.98%) |
Apr 11, 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 1,374,911 | -0.42(-2.22%) |
Apr 10, 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 2,793,973 | +0.46(+2.50%) |
Apr 09, 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 5,039,081 | -1.36(-6.87%) |
Apr 08, 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 1,074,375 | +0.24(+1.23%) |
Apr 05, 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 1,394,687 | -0.28(-1.41%) |
Apr 04, 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 2,291,291 | -0.79(-3.83%) |
Apr 03, 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 947,776 | +0.01(+0.05%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 928,715 | -0.39(-1.86%) |
Apr 01, 2024 | 21.70 | 21.75 | 20.87 | 21.00 | 739,063 | -0.61(-2.82%) |
Mar 28, 2024 | 21.17 | 21.92 | 21.60 | 21.61 | 1,012,828 | +0.41(+1.93%) |
Mar 27, 2024 | 20.85 | 21.34 | 20.82 | 21.20 | 821,408 | +0.53(+2.56%) |
Mar 26, 2024 | 20.77 | 20.93 | 20.49 | 20.67 | 681,520 | +0.22(+1.08%) |
Mar 25, 2024 | 20.60 | 20.84 | 20.41 | 20.45 | 709,646 | +0.00(+0.00%) |
Mar 22, 2024 | 21.13 | 21.27 | 20.44 | 20.45 | 870,937 | -0.78(-3.67%) |
Mar 21, 2024 | 21.50 | 21.75 | 21.21 | 21.23 | 955,510 | -0.01(-0.05%) |
Mar 20, 2024 | 20.58 | 21.37 | 20.27 | 21.24 | 1,270,105 | +0.65(+3.16%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.00 | 20.59 | 2,308,025 | -0.17(-0.82%) |
Mar 18, 2024 | 21.07 | 21.17 | 20.71 | 20.76 | 1,337,586 | -0.15(-0.72%) |
Mar 15, 2024 | 21.22 | 21.51 | 20.81 | 20.91 | 2,008,494 | -0.42(-1.97%) |
Mar 14, 2024 | 21.85 | 21.97 | 21.23 | 21.33 | 1,551,290 | -0.59(-2.69%) |
Mar 13, 2024 | 21.34 | 22.00 | 21.33 | 21.92 | 1,109,802 | +0.46(+2.14%) |
Mar 12, 2024 | 21.42 | 21.60 | 21.08 | 21.46 | 1,244,225 | -0.08(-0.37%) |
Mar 11, 2024 | 21.94 | 22.22 | 21.35 | 21.54 | 1,016,142 | -0.43(-1.96%) |
Mar 08, 2024 | 23.00 | 23.38 | 21.96 | 21.97 | 1,206,951 | -0.70(-3.09%) |
Mar 07, 2024 | 22.96 | 23.08 | 22.63 | 22.67 | 795,932 | -0.09(-0.40%) |
Mar 06, 2024 | 22.78 | 23.35 | 22.63 | 22.76 | 773,625 | -0.18(-0.78%) |
Mar 05, 2024 | 23.05 | 23.20 | 22.75 | 22.94 | 1,025,291 | -0.28(-1.21%) |
Mar 04, 2024 | 22.86 | 23.46 | 22.70 | 23.22 | 1,306,965 | +0.29(+1.26%) |