Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.36 | 14.89 | 14.36 | 14.88 | 147,332 | +0.09(+0.61%) |
May 23, 2024 | 14.93 | 15.00 | 14.77 | 14.79 | 260,172 | -0.04(-0.27%) |
May 22, 2024 | 14.30 | 14.83 | 14.30 | 14.83 | 539,020 | -0.07(-0.47%) |
May 21, 2024 | 15.39 | 15.39 | 14.60 | 14.90 | 101,147 | +0.01(+0.07%) |
May 20, 2024 | 15.38 | 15.38 | 14.85 | 14.89 | 193,401 | -0.23(-1.52%) |
May 17, 2024 | 15.12 | 15.18 | 15.07 | 15.12 | 84,161 | +0.19(+1.31%) |
May 16, 2024 | 15.21 | 15.44 | 14.91 | 14.93 | 146,199 | -0.13(-0.90%) |
May 15, 2024 | 14.45 | 15.08 | 14.45 | 15.06 | 98,802 | +0.12(+0.80%) |
May 14, 2024 | 15.25 | 15.25 | 14.88 | 14.94 | 419,865 | -0.26(-1.71%) |
May 13, 2024 | 15.16 | 15.23 | 15.07 | 15.20 | 319,708 | +0.13(+0.86%) |
May 10, 2024 | 15.53 | 15.53 | 14.97 | 15.07 | 78,184 | -0.25(-1.63%) |
May 09, 2024 | 15.22 | 15.32 | 15.16 | 15.32 | 147,037 | +0.28(+1.86%) |
May 08, 2024 | 14.91 | 15.04 | 14.91 | 15.04 | 87,171 | -0.73(-4.60%) |
May 07, 2024 | 15.30 | 16.26 | 15.30 | 15.77 | 199,004 | -0.54(-3.28%) |
May 06, 2024 | 15.81 | 16.49 | 15.81 | 16.30 | 144,068 | +0.05(+0.30%) |
May 03, 2024 | 16.12 | 16.27 | 16.09 | 16.25 | 319,073 | +0.18(+1.13%) |
May 02, 2024 | 15.81 | 16.20 | 15.79 | 16.07 | 891,018 | +0.75(+4.90%) |
May 01, 2024 | 15.35 | 15.47 | 15.30 | 15.32 | 108,805 | +0.02(+0.13%) |
Apr 30, 2024 | 15.48 | 15.66 | 15.28 | 15.30 | 184,188 | -0.38(-2.41%) |
Apr 29, 2024 | 15.58 | 15.79 | 15.58 | 15.68 | 123,500 | +0.06(+0.37%) |
Apr 26, 2024 | 15.45 | 15.64 | 15.45 | 15.62 | 153,666 | -0.95(-5.73%) |
Apr 25, 2024 | 16.20 | 16.57 | 16.15 | 16.57 | 249,917 | +0.42(+2.60%) |
Apr 24, 2024 | 16.05 | 16.33 | 16.05 | 16.15 | 494,162 | +0.04(+0.25%) |
Apr 23, 2024 | 15.39 | 16.16 | 15.39 | 16.11 | 1,153,517 | +0.14(+0.88%) |
Apr 22, 2024 | 15.90 | 16.00 | 15.84 | 15.97 | 234,934 | +0.12(+0.76%) |
Apr 19, 2024 | 16.26 | 16.26 | 15.80 | 15.85 | 557,504 | -0.12(-0.75%) |
Apr 18, 2024 | 15.60 | 16.15 | 15.60 | 15.97 | 626,127 | -0.08(-0.50%) |
Apr 17, 2024 | 16.16 | 16.16 | 15.95 | 16.05 | 133,964 | +0.01(+0.06%) |
Apr 16, 2024 | 16.62 | 16.62 | 16.03 | 16.04 | 152,407 | -0.19(-1.17%) |
Apr 15, 2024 | 16.37 | 16.43 | 16.20 | 16.23 | 330,599 | -0.01(-0.06%) |
Apr 12, 2024 | 15.79 | 16.80 | 15.79 | 16.24 | 268,985 | -0.08(-0.49%) |
Apr 11, 2024 | 16.22 | 16.34 | 16.14 | 16.32 | 71,528 | +0.35(+2.19%) |
Apr 10, 2024 | 15.72 | 16.07 | 15.72 | 15.97 | 82,444 | -0.35(-2.11%) |
Apr 09, 2024 | 16.00 | 16.37 | 15.94 | 16.32 | 68,519 | +0.12(+0.77%) |
Apr 08, 2024 | 16.21 | 16.29 | 16.19 | 16.19 | 94,430 | +0.19(+1.16%) |
Apr 05, 2024 | 15.74 | 16.08 | 15.74 | 16.00 | 240,468 | +0.13(+0.85%) |
Apr 04, 2024 | 15.57 | 16.47 | 15.57 | 15.87 | 91,382 | -0.47(-2.85%) |
Apr 03, 2024 | 16.62 | 16.62 | 15.92 | 16.34 | 575,210 | -0.18(-1.12%) |
Apr 02, 2024 | 16.61 | 16.73 | 16.20 | 16.52 | 44,155 | -16.54(-50.03%) |
Apr 01, 2024 | 33.56 | 33.56 | 31.75 | 33.06 | 26,577 | -0.04(-0.12%) |
Mar 28, 2024 | 32.46 | 33.60 | 32.01 | 33.10 | 32,106 | +0.18(+0.55%) |
Mar 27, 2024 | 32.93 | 33.54 | 32.36 | 32.92 | 85,376 | +0.17(+0.52%) |
Mar 26, 2024 | 33.50 | 33.50 | 32.71 | 32.75 | 33,916 | -0.41(-1.23%) |
Mar 25, 2024 | 33.49 | 33.80 | 33.02 | 33.16 | 46,591 | -1.13(-3.30%) |
Mar 22, 2024 | 33.84 | 35.16 | 33.84 | 34.29 | 458,075 | +0.13(+0.38%) |
Mar 21, 2024 | 34.87 | 34.87 | 33.33 | 34.16 | 117,269 | +0.24(+0.71%) |
Mar 20, 2024 | 34.64 | 34.64 | 33.63 | 33.92 | 26,598 | +0.28(+0.83%) |
Mar 19, 2024 | 33.51 | 34.18 | 33.24 | 33.64 | 35,528 | -0.03(-0.09%) |
Mar 18, 2024 | 34.28 | 34.38 | 33.14 | 33.67 | 33,241 | +0.85(+2.59%) |
Mar 15, 2024 | 32.94 | 32.94 | 32.09 | 32.82 | 33,271 | +0.34(+1.05%) |
Mar 14, 2024 | 32.30 | 32.92 | 32.30 | 32.48 | 30,382 | -0.94(-2.81%) |
Mar 13, 2024 | 34.38 | 34.38 | 33.27 | 33.42 | 30,702 | +0.50(+1.53%) |
Mar 12, 2024 | 33.92 | 33.92 | 32.68 | 32.92 | 50,683 | +0.08(+0.24%) |
Mar 11, 2024 | 32.35 | 32.86 | 32.35 | 32.84 | 34,495 | +0.05(+0.15%) |
Mar 08, 2024 | 32.95 | 33.59 | 32.78 | 32.79 | 39,997 | -0.74(-2.21%) |
Mar 07, 2024 | 32.46 | 33.60 | 32.46 | 33.53 | 34,869 | +0.55(+1.67%) |
Mar 06, 2024 | 32.94 | 33.12 | 32.90 | 32.98 | 40,708 | +0.41(+1.27%) |
Mar 05, 2024 | 31.56 | 33.66 | 31.56 | 32.56 | 34,914 | +1.03(+3.28%) |
Mar 04, 2024 | 31.75 | 31.75 | 31.48 | 31.53 | 34,322 | -0.08(-0.25%) |