Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.91 | 15.94 | 15.52 | 15.66 | 5,063,700 | -0.76(-4.63%) |
May 02, 2024 | 16.45 | 16.54 | 16.32 | 16.42 | 5,268,125 | +0.40(+2.50%) |
May 01, 2024 | 16.13 | 16.20 | 15.81 | 16.02 | 4,048,215 | -0.10(-0.62%) |
Apr 30, 2024 | 16.19 | 16.34 | 16.04 | 16.12 | 7,152,526 | -0.29(-1.77%) |
Apr 29, 2024 | 16.20 | 16.44 | 16.15 | 16.41 | 5,610,260 | +0.25(+1.55%) |
Apr 26, 2024 | 16.07 | 16.32 | 16.04 | 16.16 | 7,545,547 | -0.09(-0.55%) |
Apr 25, 2024 | 15.98 | 16.41 | 15.87 | 16.25 | 5,797,018 | +0.26(+1.63%) |
Apr 24, 2024 | 16.16 | 16.23 | 15.95 | 15.99 | 2,956,714 | -0.15(-0.93%) |
Apr 23, 2024 | 16.00 | 16.18 | 15.86 | 16.14 | 4,135,927 | +0.08(+0.50%) |
Apr 22, 2024 | 15.61 | 16.06 | 15.56 | 16.06 | 15,927,972 | +0.47(+3.01%) |
Apr 19, 2024 | 15.19 | 15.75 | 15.18 | 15.59 | 17,773,986 | +0.49(+3.25%) |
Apr 18, 2024 | 15.39 | 15.47 | 15.03 | 15.10 | 4,403,400 | -0.01(-0.07%) |
Apr 17, 2024 | 15.09 | 15.26 | 14.94 | 15.11 | 5,494,056 | +0.11(+0.73%) |
Apr 16, 2024 | 14.90 | 15.10 | 14.80 | 15.00 | 3,653,359 | -0.16(-1.06%) |
Apr 15, 2024 | 15.03 | 15.23 | 14.95 | 15.16 | 6,667,076 | -0.01(-0.07%) |
Apr 12, 2024 | 15.57 | 15.57 | 15.06 | 15.17 | 5,321,053 | -0.25(-1.62%) |
Apr 11, 2024 | 15.55 | 15.63 | 15.39 | 15.42 | 5,428,166 | -0.24(-1.53%) |
Apr 10, 2024 | 15.37 | 15.66 | 15.33 | 15.66 | 5,405,352 | +0.20(+1.29%) |
Apr 09, 2024 | 15.54 | 15.62 | 15.18 | 15.46 | 8,201,208 | +0.15(+0.98%) |
Apr 08, 2024 | 15.05 | 15.50 | 14.94 | 15.31 | 6,567,112 | +0.23(+1.53%) |
Apr 05, 2024 | 14.84 | 15.22 | 14.79 | 15.08 | 7,082,263 | +0.05(+0.33%) |
Apr 04, 2024 | 15.53 | 15.71 | 14.88 | 15.03 | 19,131,500 | -0.21(-1.38%) |
Apr 03, 2024 | 15.19 | 15.31 | 15.06 | 15.24 | 4,368,152 | -0.04(-0.26%) |
Apr 02, 2024 | 15.00 | 15.29 | 14.98 | 15.28 | 5,550,151 | +0.39(+2.62%) |
Apr 01, 2024 | 14.87 | 14.89 | 14.72 | 14.89 | 4,200,617 | -0.01(-0.07%) |
Mar 28, 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 4,422,671 | +0.24(+1.64%) |
Mar 27, 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 3,353,277 | +0.15(+1.03%) |
Mar 26, 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 3,895,919 | -0.17(-1.16%) |
Mar 25, 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 5,216,453 | +0.25(+1.73%) |
Mar 22, 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 4,706,040 | +0.08(+0.56%) |
Mar 21, 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 6,987,774 | -0.40(-2.71%) |
Mar 20, 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 7,246,671 | +0.40(+2.79%) |
Mar 19, 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 11,436,009 | -0.06(-0.42%) |
Mar 18, 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 6,124,323 | -0.03(-0.21%) |
Mar 15, 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 5,528,028 | -0.06(-0.41%) |
Mar 14, 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 6,234,701 | -0.07(-0.48%) |
Mar 13, 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 6,677,178 | -0.23(-1.55%) |
Mar 12, 2024 | 14.63 | 14.94 | 14.55 | 14.80 | 10,843,892 | +0.47(+3.28%) |
Mar 11, 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 13,773,753 | -0.15(-1.04%) |
Mar 08, 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 30,552,612 | -1.88(-11.49%) |
Mar 07, 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 8,085,598 | -0.01(-0.06%) |
Mar 06, 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 9,811,124 | +0.29(+1.80%) |
Mar 05, 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 8,778,872 | -0.08(-0.50%) |
Mar 04, 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 5,377,164 | -0.08(-0.49%) |