Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.70 | 16.00 | 15.70 | 15.98 | 870,843 | +0.54(+3.50%) |
May 02, 2024 | 15.62 | 15.62 | 15.34 | 15.44 | 643,944 | +0.02(+0.13%) |
May 01, 2024 | 15.07 | 15.49 | 14.98 | 15.42 | 918,631 | +0.40(+2.66%) |
Apr 30, 2024 | 15.39 | 15.46 | 15.00 | 15.02 | 1,721,358 | -0.53(-3.41%) |
Apr 29, 2024 | 15.72 | 15.84 | 15.54 | 15.55 | 781,353 | -0.17(-1.08%) |
Apr 26, 2024 | 15.73 | 15.97 | 15.62 | 15.72 | 766,480 | -0.04(-0.25%) |
Apr 25, 2024 | 15.90 | 15.96 | 15.47 | 15.76 | 1,557,469 | -0.33(-2.05%) |
Apr 24, 2024 | 15.34 | 16.27 | 15.34 | 16.09 | 2,249,645 | -0.51(-3.07%) |
Apr 23, 2024 | 16.53 | 16.80 | 16.53 | 16.60 | 1,856,252 | +0.02(+0.12%) |
Apr 22, 2024 | 16.38 | 16.74 | 16.32 | 16.58 | 804,159 | +0.37(+2.28%) |
Apr 19, 2024 | 16.24 | 16.56 | 16.14 | 16.21 | 1,204,064 | -0.05(-0.31%) |
Apr 18, 2024 | 16.18 | 16.57 | 16.14 | 16.26 | 725,294 | +0.16(+0.99%) |
Apr 17, 2024 | 16.42 | 16.59 | 16.10 | 16.10 | 692,226 | -0.16(-0.98%) |
Apr 16, 2024 | 16.03 | 16.28 | 15.92 | 16.26 | 650,220 | +0.11(+0.68%) |
Apr 15, 2024 | 16.45 | 16.59 | 16.01 | 16.15 | 844,799 | -0.29(-1.76%) |
Apr 12, 2024 | 16.50 | 16.60 | 16.39 | 16.44 | 529,822 | -0.21(-1.26%) |
Apr 11, 2024 | 16.78 | 16.83 | 16.53 | 16.65 | 503,953 | -0.01(-0.06%) |
Apr 10, 2024 | 16.70 | 16.91 | 16.43 | 16.66 | 757,906 | -0.46(-2.69%) |
Apr 09, 2024 | 17.20 | 17.28 | 16.94 | 17.12 | 591,199 | +0.00(+0.00%) |
Apr 08, 2024 | 17.04 | 17.25 | 17.00 | 17.12 | 1,034,901 | +0.09(+0.53%) |
Apr 05, 2024 | 16.79 | 17.05 | 16.74 | 17.03 | 586,191 | +0.16(+0.95%) |
Apr 04, 2024 | 17.43 | 17.56 | 16.84 | 16.87 | 736,234 | -0.36(-2.09%) |
Apr 03, 2024 | 16.96 | 17.50 | 16.78 | 17.23 | 695,655 | +0.55(+3.30%) |
Apr 02, 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 591,848 | -0.35(-2.06%) |
Apr 01, 2024 | 17.40 | 17.40 | 17.03 | 17.03 | 392,699 | -0.37(-2.13%) |
Mar 28, 2024 | 17.26 | 17.55 | 17.26 | 17.40 | 580,633 | +0.18(+1.05%) |
Mar 27, 2024 | 17.09 | 17.26 | 17.09 | 17.22 | 575,955 | +0.16(+0.94%) |
Mar 26, 2024 | 17.19 | 17.30 | 17.06 | 17.06 | 512,248 | -0.09(-0.52%) |
Mar 25, 2024 | 16.79 | 17.20 | 16.79 | 17.15 | 624,607 | +0.33(+1.96%) |
Mar 22, 2024 | 17.10 | 17.10 | 16.79 | 16.82 | 468,185 | -0.16(-0.94%) |
Mar 21, 2024 | 16.98 | 17.12 | 16.79 | 16.98 | 758,481 | +0.05(+0.30%) |
Mar 20, 2024 | 16.45 | 17.03 | 16.34 | 16.93 | 644,282 | +0.37(+2.23%) |
Mar 19, 2024 | 16.26 | 16.60 | 16.26 | 16.56 | 808,974 | +0.30(+1.85%) |
Mar 18, 2024 | 16.53 | 16.57 | 16.25 | 16.26 | 616,892 | -0.32(-1.93%) |
Mar 15, 2024 | 16.34 | 16.63 | 16.34 | 16.58 | 2,257,996 | +0.14(+0.85%) |
Mar 14, 2024 | 16.84 | 16.91 | 16.31 | 16.44 | 882,879 | -0.45(-2.66%) |
Mar 13, 2024 | 16.67 | 16.93 | 16.67 | 16.89 | 544,850 | +0.16(+0.96%) |
Mar 12, 2024 | 16.54 | 16.78 | 16.46 | 16.73 | 487,040 | +0.17(+1.03%) |
Mar 11, 2024 | 16.46 | 16.68 | 16.42 | 16.56 | 809,546 | +0.11(+0.67%) |
Mar 08, 2024 | 16.66 | 16.74 | 16.33 | 16.45 | 548,946 | +0.00(+0.00%) |
Mar 07, 2024 | 16.54 | 16.73 | 16.30 | 16.45 | 722,085 | +0.08(+0.49%) |
Mar 06, 2024 | 16.34 | 16.50 | 16.14 | 16.37 | 1,253,734 | +0.03(+0.18%) |
Mar 05, 2024 | 16.30 | 16.55 | 16.25 | 16.34 | 639,090 | -0.08(-0.49%) |
Mar 04, 2024 | 16.45 | 16.59 | 16.35 | 16.42 | 808,337 | -0.04(-0.24%) |