Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.36 | 15.48 | 14.75 | 14.86 | 627,243 | -0.10(-0.67%) |
May 02, 2024 | 14.73 | 15.00 | 14.15 | 14.96 | 3,006,569 | +0.49(+3.39%) |
May 01, 2024 | 14.90 | 15.13 | 14.38 | 14.47 | 1,104,738 | -0.54(-3.60%) |
Apr 30, 2024 | 15.35 | 15.51 | 14.96 | 15.01 | 1,186,144 | -0.45(-2.91%) |
Apr 29, 2024 | 15.31 | 15.53 | 15.25 | 15.46 | 1,748,950 | +0.33(+2.18%) |
Apr 26, 2024 | 15.14 | 15.44 | 15.12 | 15.13 | 357,669 | +0.04(+0.27%) |
Apr 25, 2024 | 15.03 | 15.12 | 14.90 | 15.09 | 383,375 | -0.20(-1.31%) |
Apr 24, 2024 | 15.02 | 15.30 | 14.90 | 15.29 | 528,832 | +0.14(+0.92%) |
Apr 23, 2024 | 14.92 | 15.29 | 14.89 | 15.15 | 480,767 | +0.25(+1.68%) |
Apr 22, 2024 | 14.86 | 14.95 | 14.73 | 14.90 | 604,299 | +0.06(+0.40%) |
Apr 19, 2024 | 14.62 | 14.97 | 14.62 | 14.84 | 572,376 | +0.21(+1.44%) |
Apr 18, 2024 | 14.58 | 14.80 | 14.51 | 14.63 | 759,174 | +0.12(+0.83%) |
Apr 17, 2024 | 14.73 | 14.76 | 14.50 | 14.51 | 501,368 | -0.09(-0.62%) |
Apr 16, 2024 | 14.78 | 14.79 | 14.58 | 14.60 | 610,263 | -0.34(-2.28%) |
Apr 15, 2024 | 15.32 | 15.34 | 14.82 | 14.94 | 695,087 | -0.34(-2.23%) |
Apr 12, 2024 | 15.38 | 15.46 | 15.19 | 15.28 | 559,093 | -0.12(-0.78%) |
Apr 11, 2024 | 15.29 | 15.53 | 15.20 | 15.40 | 767,503 | +0.14(+0.92%) |
Apr 10, 2024 | 15.38 | 15.38 | 15.02 | 15.26 | 1,626,720 | -0.90(-5.57%) |
Apr 09, 2024 | 15.86 | 16.19 | 15.86 | 16.16 | 474,492 | +0.30(+1.89%) |
Apr 08, 2024 | 15.54 | 16.00 | 15.51 | 15.86 | 624,014 | +0.50(+3.26%) |
Apr 05, 2024 | 15.40 | 15.56 | 15.30 | 15.36 | 902,662 | -0.14(-0.90%) |
Apr 04, 2024 | 15.71 | 15.88 | 15.38 | 15.50 | 2,895,275 | +0.04(+0.26%) |
Apr 03, 2024 | 15.18 | 15.48 | 15.11 | 15.46 | 830,982 | +0.11(+0.72%) |
Apr 02, 2024 | 15.26 | 15.35 | 14.96 | 15.35 | 1,319,566 | -0.14(-0.90%) |
Apr 01, 2024 | 16.03 | 16.05 | 15.45 | 15.49 | 832,158 | -0.56(-3.49%) |
Mar 28, 2024 | 16.37 | 16.37 | 15.54 | 16.05 | 1,605,164 | -0.21(-1.29%) |
Mar 27, 2024 | 16.05 | 16.39 | 16.01 | 16.26 | 1,492,708 | +0.45(+2.85%) |
Mar 26, 2024 | 16.17 | 16.23 | 15.81 | 15.81 | 658,815 | -0.27(-1.68%) |
Mar 25, 2024 | 16.42 | 16.60 | 16.08 | 16.08 | 470,598 | -0.36(-2.19%) |
Mar 22, 2024 | 16.92 | 17.03 | 16.41 | 16.44 | 645,847 | -0.47(-2.78%) |
Mar 21, 2024 | 17.01 | 17.25 | 16.76 | 16.91 | 1,024,694 | +0.10(+0.59%) |
Mar 20, 2024 | 16.38 | 16.98 | 16.35 | 16.81 | 766,967 | +0.29(+1.76%) |
Mar 19, 2024 | 16.55 | 16.73 | 16.39 | 16.52 | 626,430 | -0.13(-0.78%) |
Mar 18, 2024 | 16.60 | 16.70 | 16.44 | 16.65 | 747,217 | +0.01(+0.06%) |
Mar 15, 2024 | 16.38 | 16.81 | 16.38 | 16.64 | 5,230,018 | +0.05(+0.30%) |
Mar 14, 2024 | 17.12 | 17.16 | 16.50 | 16.59 | 983,076 | -0.60(-3.49%) |
Mar 13, 2024 | 17.11 | 17.34 | 17.11 | 17.19 | 745,178 | +0.04(+0.23%) |
Mar 12, 2024 | 17.17 | 17.39 | 17.06 | 17.15 | 561,417 | -0.11(-0.64%) |
Mar 11, 2024 | 17.29 | 17.53 | 17.23 | 17.26 | 586,682 | -0.16(-0.92%) |
Mar 08, 2024 | 17.53 | 17.67 | 17.36 | 17.42 | 624,741 | +0.15(+0.87%) |
Mar 07, 2024 | 17.43 | 17.52 | 17.09 | 17.27 | 788,333 | -0.04(-0.23%) |
Mar 06, 2024 | 17.55 | 17.55 | 17.10 | 17.31 | 636,098 | -0.05(-0.29%) |
Mar 05, 2024 | 17.19 | 17.61 | 17.10 | 17.36 | 793,259 | +0.10(+0.58%) |
Mar 04, 2024 | 16.93 | 17.27 | 16.66 | 17.26 | 817,286 | +0.30(+1.77%) |