Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 16.86 | 17.02 | 16.39 | 16.44 | 9,407,105 | -0.56(-3.29%) |
Apr 30, 2024 | 17.03 | 17.40 | 16.98 | 17.00 | 10,073,077 | -0.18(-1.05%) |
Apr 29, 2024 | 17.21 | 17.43 | 17.03 | 17.18 | 8,335,688 | +0.01(+0.06%) |
Apr 26, 2024 | 17.00 | 17.28 | 16.88 | 17.17 | 9,189,539 | +0.20(+1.18%) |
Apr 25, 2024 | 16.82 | 17.05 | 16.78 | 16.97 | 8,382,734 | +0.04(+0.24%) |
Apr 24, 2024 | 16.93 | 17.05 | 16.79 | 16.93 | 10,853,885 | +0.10(+0.59%) |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 9,110,421 | +0.00(+0.00%) |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 8,508,493 | +0.04(+0.24%) |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 12,486,550 | -0.25(-1.47%) |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 12,392,183 | +0.01(+0.06%) |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 11,255,886 | -0.11(-0.64%) |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 11,214,441 | -0.12(-0.70%) |
Apr 15, 2024 | 17.70 | 17.80 | 17.20 | 17.26 | 17,413,760 | -0.16(-0.92%) |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 14,035,137 | -0.52(-2.90%) |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 11,099,562 | -0.06(-0.33%) |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 16,226,369 | -0.02(-0.11%) |
Apr 09, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 10,642,493 | -0.12(-0.66%) |
Apr 08, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 10,709,844 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 13,148,873 | +0.06(+0.33%) |
Apr 04, 2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17,602,372 | -0.25(-1.37%) |
Apr 03, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 26,942,184 | +0.49(+2.77%) |
Apr 02, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 9,361,526 | -0.24(-1.34%) |
Apr 01, 2024 | 17.68 | 18.02 | 17.62 | 17.94 | 9,672,477 | +0.21(+1.18%) |
Mar 28, 2024 | 17.74 | 17.82 | 17.69 | 17.73 | 9,155,515 | +0.06(+0.34%) |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 9,726,268 | -0.02(-0.11%) |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 14,284,475 | +0.27(+1.55%) |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 16,166,875 | +0.05(+0.29%) |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 9,279,489 | +0.16(+0.93%) |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 12,914,044 | +0.28(+1.65%) |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 17,504,378 | +0.15(+0.89%) |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 12,178,083 | -0.28(-1.64%) |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 22,137,240 | +0.33(+1.97%) |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 41,144,436 | -0.80(-4.56%) |
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 15,774,659 | -0.24(-1.35%) |
Mar 13, 2024 | 17.89 | 17.93 | 17.48 | 17.77 | 17,609,406 | -0.15(-0.83%) |
Mar 12, 2024 | 18.39 | 19.01 | 17.91 | 17.92 | 33,923,052 | +0.01(+0.06%) |
Mar 11, 2024 | 17.59 | 18.14 | 17.50 | 17.91 | 19,564,654 | +0.05(+0.28%) |
Mar 08, 2024 | 18.49 | 18.55 | 17.82 | 17.86 | 21,856,798 | -0.19(-1.05%) |
Mar 07, 2024 | 18.65 | 18.69 | 17.59 | 18.05 | 29,989,188 | -0.59(-3.14%) |
Mar 06, 2024 | 18.22 | 19.92 | 18.21 | 18.63 | 51,594,568 | +0.67(+3.70%) |
Mar 05, 2024 | 16.89 | 18.06 | 16.89 | 17.97 | 44,459,964 | +0.94(+5.54%) |
Mar 04, 2024 | 15.70 | 17.18 | 15.65 | 17.03 | 41,460,132 | +1.58(+10.22%) |