Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 22.04 | 23.16 | 21.46 | 22.81 | 293,900 | +0.85(+3.87%) |
May 01, 2024 | 22.20 | 22.20 | 20.49 | 21.96 | 410,012 | +0.66(+3.10%) |
Apr 30, 2024 | 21.10 | 21.82 | 20.88 | 21.30 | 431,598 | +0.07(+0.33%) |
Apr 29, 2024 | 20.01 | 21.48 | 19.81 | 21.23 | 317,382 | +1.51(+7.66%) |
Apr 26, 2024 | 19.25 | 20.00 | 18.86 | 19.72 | 179,169 | +0.47(+2.44%) |
Apr 25, 2024 | 19.33 | 19.76 | 18.71 | 19.25 | 278,620 | -0.50(-2.53%) |
Apr 24, 2024 | 20.03 | 20.66 | 19.62 | 19.75 | 304,486 | -0.52(-2.57%) |
Apr 23, 2024 | 18.83 | 20.72 | 18.68 | 20.27 | 503,726 | +1.60(+8.57%) |
Apr 22, 2024 | 17.71 | 19.20 | 17.50 | 18.67 | 479,700 | +1.23(+7.05%) |
Apr 19, 2024 | 17.69 | 18.40 | 17.31 | 17.44 | 521,802 | -0.57(-3.16%) |
Apr 18, 2024 | 16.94 | 18.13 | 16.55 | 18.01 | 502,214 | +1.01(+5.94%) |
Apr 17, 2024 | 18.27 | 18.38 | 16.70 | 17.00 | 628,046 | -1.25(-6.85%) |
Apr 16, 2024 | 18.46 | 18.60 | 17.97 | 18.25 | 281,241 | +0.00(+0.00%) |
Apr 15, 2024 | 19.12 | 19.12 | 17.83 | 18.25 | 448,449 | -0.95(-4.95%) |
Apr 12, 2024 | 19.92 | 20.18 | 19.05 | 19.20 | 547,013 | -1.25(-6.11%) |
Apr 11, 2024 | 18.70 | 20.89 | 18.12 | 20.45 | 590,317 | +2.14(+11.69%) |
Apr 10, 2024 | 18.39 | 18.66 | 17.90 | 18.31 | 201,722 | -0.27(-1.45%) |
Apr 09, 2024 | 18.28 | 18.77 | 17.96 | 18.58 | 176,356 | +0.40(+2.20%) |
Apr 08, 2024 | 18.07 | 18.24 | 17.86 | 18.18 | 241,906 | +0.14(+0.78%) |
Apr 05, 2024 | 18.47 | 18.65 | 17.90 | 18.04 | 246,045 | -0.45(-2.43%) |
Apr 04, 2024 | 18.25 | 19.39 | 18.25 | 18.49 | 413,968 | +0.37(+2.04%) |
Apr 03, 2024 | 19.66 | 19.78 | 17.81 | 18.12 | 464,459 | -1.66(-8.39%) |
Apr 02, 2024 | 20.51 | 20.88 | 19.57 | 19.78 | 310,539 | -1.27(-6.03%) |
Apr 01, 2024 | 21.90 | 21.90 | 20.75 | 21.05 | 291,118 | -0.55(-2.55%) |
Mar 28, 2024 | 21.03 | 21.81 | 20.64 | 21.60 | 326,906 | +0.62(+2.96%) |
Mar 27, 2024 | 20.80 | 21.69 | 20.25 | 20.98 | 354,106 | +0.87(+4.33%) |
Mar 26, 2024 | 19.82 | 20.46 | 19.82 | 20.11 | 273,743 | +0.27(+1.36%) |
Mar 25, 2024 | 19.85 | 20.68 | 19.70 | 19.84 | 408,319 | -0.14(-0.70%) |
Mar 22, 2024 | 19.92 | 20.26 | 19.54 | 19.98 | 398,302 | +0.01(+0.05%) |
Mar 21, 2024 | 20.87 | 21.14 | 19.81 | 19.97 | 660,169 | -0.59(-2.87%) |
Mar 20, 2024 | 20.81 | 21.34 | 20.44 | 20.56 | 356,940 | -0.04(-0.19%) |
Mar 19, 2024 | 20.17 | 20.96 | 19.81 | 20.60 | 332,540 | +0.12(+0.59%) |
Mar 18, 2024 | 19.30 | 21.07 | 18.77 | 20.48 | 488,215 | +1.16(+6.00%) |
Mar 15, 2024 | 18.65 | 19.68 | 18.09 | 19.32 | 2,500,152 | +0.43(+2.28%) |
Mar 14, 2024 | 19.38 | 19.70 | 18.66 | 18.89 | 1,331,141 | -1.07(-5.36%) |
Mar 13, 2024 | 20.35 | 21.94 | 18.35 | 19.96 | 711,730 | +0.96(+5.05%) |
Mar 12, 2024 | 19.50 | 19.98 | 18.43 | 19.00 | 447,002 | -0.66(-3.36%) |
Mar 11, 2024 | 19.51 | 20.21 | 19.51 | 19.66 | 278,272 | +0.00(+0.00%) |
Mar 08, 2024 | 20.60 | 21.13 | 19.50 | 19.66 | 339,825 | -0.78(-3.82%) |
Mar 07, 2024 | 20.47 | 21.44 | 20.38 | 20.44 | 238,701 | +0.26(+1.29%) |
Mar 06, 2024 | 20.83 | 21.30 | 19.95 | 20.18 | 446,382 | -0.27(-1.32%) |
Mar 05, 2024 | 21.47 | 21.47 | 19.63 | 20.45 | 489,499 | -1.02(-4.75%) |
Mar 04, 2024 | 20.97 | 21.66 | 20.44 | 21.47 | 411,597 | +0.13(+0.61%) |