Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 16.89 | 17.09 | 16.84 | 17.03 | 1,932,547 | +0.26(+1.55%) |
May 01, 2024 | 16.66 | 17.08 | 16.55 | 16.77 | 2,600,419 | +0.23(+1.39%) |
Apr 30, 2024 | 16.51 | 16.68 | 16.46 | 16.54 | 2,730,429 | -0.16(-0.96%) |
Apr 29, 2024 | 16.67 | 16.82 | 16.61 | 16.70 | 2,397,400 | +0.13(+0.78%) |
Apr 26, 2024 | 16.65 | 16.87 | 16.41 | 16.57 | 1,325,816 | -0.09(-0.54%) |
Apr 25, 2024 | 16.45 | 16.67 | 16.24 | 16.66 | 2,389,936 | +0.07(+0.42%) |
Apr 24, 2024 | 16.43 | 16.63 | 16.30 | 16.59 | 2,275,306 | +0.12(+0.73%) |
Apr 23, 2024 | 16.47 | 16.89 | 16.12 | 16.47 | 2,418,104 | +0.01(+0.06%) |
Apr 22, 2024 | 16.19 | 16.55 | 16.12 | 16.46 | 2,576,997 | +0.27(+1.67%) |
Apr 19, 2024 | 15.74 | 16.20 | 15.72 | 16.19 | 2,327,108 | +0.41(+2.60%) |
Apr 18, 2024 | 15.55 | 15.83 | 15.52 | 15.78 | 1,813,114 | +0.25(+1.61%) |
Apr 17, 2024 | 15.67 | 15.83 | 15.53 | 15.53 | 1,351,001 | +0.05(+0.32%) |
Apr 16, 2024 | 15.56 | 16.04 | 15.38 | 15.48 | 1,542,794 | -0.21(-1.34%) |
Apr 15, 2024 | 15.92 | 16.10 | 15.60 | 15.69 | 1,521,827 | -0.12(-0.76%) |
Apr 12, 2024 | 15.76 | 15.92 | 15.71 | 15.81 | 1,400,826 | -0.15(-0.94%) |
Apr 11, 2024 | 16.11 | 16.23 | 15.75 | 15.96 | 1,556,078 | -0.06(-0.37%) |
Apr 10, 2024 | 16.44 | 16.45 | 15.83 | 16.02 | 2,556,214 | -0.85(-5.04%) |
Apr 09, 2024 | 16.87 | 16.93 | 16.72 | 16.87 | 1,420,163 | +0.06(+0.36%) |
Apr 08, 2024 | 16.58 | 16.84 | 16.48 | 16.81 | 1,411,930 | +0.22(+1.33%) |
Apr 05, 2024 | 16.50 | 16.73 | 16.38 | 16.59 | 2,650,619 | -0.06(-0.36%) |
Apr 04, 2024 | 16.38 | 16.80 | 16.38 | 16.65 | 5,896,827 | +0.61(+3.80%) |
Apr 03, 2024 | 16.21 | 16.31 | 16.04 | 16.04 | 5,253,271 | -0.17(-1.05%) |
Apr 02, 2024 | 16.50 | 16.54 | 16.20 | 16.21 | 8,452,143 | -0.44(-2.64%) |
Apr 01, 2024 | 17.45 | 17.47 | 16.52 | 16.65 | 5,760,488 | -0.76(-4.37%) |
Mar 28, 2024 | 17.40 | 17.50 | 17.32 | 17.41 | 2,527,235 | +0.00(+0.00%) |
Mar 27, 2024 | 16.89 | 17.43 | 16.79 | 17.41 | 1,476,485 | +0.54(+3.20%) |
Mar 26, 2024 | 16.98 | 17.00 | 16.79 | 16.87 | 1,544,054 | +0.02(+0.12%) |
Mar 25, 2024 | 16.83 | 17.02 | 16.82 | 16.85 | 1,314,815 | +0.03(+0.18%) |
Mar 22, 2024 | 17.20 | 17.22 | 16.80 | 16.82 | 1,557,696 | -0.30(-1.75%) |
Mar 21, 2024 | 17.00 | 17.25 | 16.93 | 17.12 | 1,818,425 | +0.23(+1.36%) |
Mar 20, 2024 | 16.21 | 17.00 | 16.15 | 16.89 | 2,526,659 | +0.52(+3.18%) |
Mar 19, 2024 | 16.16 | 16.47 | 16.15 | 16.37 | 1,560,472 | +0.19(+1.17%) |
Mar 18, 2024 | 16.35 | 16.36 | 16.13 | 16.18 | 2,169,820 | -0.22(-1.34%) |
Mar 15, 2024 | 16.13 | 16.55 | 16.13 | 16.40 | 4,954,463 | +0.21(+1.30%) |
Mar 14, 2024 | 16.51 | 16.59 | 16.07 | 16.19 | 1,649,695 | -0.40(-2.41%) |
Mar 13, 2024 | 16.49 | 16.75 | 16.49 | 16.59 | 1,355,745 | +0.06(+0.36%) |
Mar 12, 2024 | 16.73 | 16.84 | 16.46 | 16.53 | 1,266,250 | -0.23(-1.37%) |
Mar 11, 2024 | 16.79 | 16.90 | 16.68 | 16.76 | 1,166,334 | -0.02(-0.12%) |
Mar 08, 2024 | 16.99 | 17.01 | 16.75 | 16.78 | 1,407,327 | +0.02(+0.12%) |
Mar 07, 2024 | 16.95 | 16.99 | 16.69 | 16.76 | 1,584,396 | -0.01(-0.06%) |
Mar 06, 2024 | 16.78 | 16.97 | 16.29 | 16.77 | 2,320,443 | -0.01(-0.06%) |
Mar 05, 2024 | 16.04 | 16.89 | 15.99 | 16.78 | 2,566,495 | +0.65(+4.03%) |
Mar 04, 2024 | 16.31 | 16.50 | 16.09 | 16.13 | 1,494,894 | -0.12(-0.74%) |