Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 25.18 | 27.31 | 24.83 | 26.82 | 25,121,958 | +3.09(+13.02%) |
May 07, 2024 | 23.26 | 24.08 | 23.21 | 23.73 | 13,808,420 | +0.17(+0.72%) |
May 06, 2024 | 22.87 | 23.59 | 22.83 | 23.56 | 7,115,917 | +0.82(+3.61%) |
May 03, 2024 | 23.77 | 24.27 | 22.65 | 22.74 | 6,340,963 | -0.64(-2.74%) |
May 02, 2024 | 23.30 | 23.45 | 22.47 | 23.38 | 6,422,892 | +0.38(+1.65%) |
May 01, 2024 | 23.48 | 23.61 | 22.62 | 23.00 | 6,979,555 | -0.63(-2.67%) |
Apr 30, 2024 | 23.71 | 24.20 | 23.58 | 23.63 | 3,994,056 | -0.31(-1.29%) |
Apr 29, 2024 | 24.05 | 24.58 | 23.67 | 23.94 | 5,456,848 | +0.03(+0.13%) |
Apr 26, 2024 | 23.26 | 23.98 | 23.09 | 23.91 | 6,398,478 | +0.79(+3.42%) |
Apr 25, 2024 | 22.61 | 23.22 | 22.37 | 23.12 | 5,425,778 | +0.05(+0.22%) |
Apr 24, 2024 | 23.34 | 23.41 | 22.75 | 23.07 | 4,708,101 | -0.12(-0.52%) |
Apr 23, 2024 | 22.38 | 23.39 | 22.28 | 23.19 | 6,914,695 | +1.04(+4.70%) |
Apr 22, 2024 | 21.91 | 22.17 | 21.53 | 22.15 | 7,705,937 | +0.53(+2.45%) |
Apr 19, 2024 | 22.11 | 22.35 | 21.61 | 21.62 | 5,042,451 | -0.57(-2.57%) |
Apr 18, 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 4,310,743 | -0.56(-2.46%) |
Apr 17, 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 3,953,338 | +0.31(+1.38%) |
Apr 16, 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 3,919,872 | -0.06(-0.27%) |
Apr 15, 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 5,779,975 | -1.32(-5.54%) |
Apr 12, 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 4,909,647 | -0.74(-3.01%) |
Apr 11, 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 8,158,502 | +1.58(+6.88%) |
Apr 10, 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 5,114,437 | -0.72(-3.04%) |
Apr 09, 2024 | 23.11 | 23.90 | 23.11 | 23.70 | 5,273,994 | +0.53(+2.29%) |
Apr 08, 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 4,874,600 | +0.05(+0.22%) |
Apr 05, 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 5,849,141 | -0.14(-0.60%) |
Apr 04, 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 6,336,991 | -0.01(-0.04%) |
Apr 03, 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 6,240,980 | -0.13(-0.56%) |
Apr 02, 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 5,883,472 | -0.93(-3.82%) |
Apr 01, 2024 | 24.97 | 24.97 | 23.56 | 24.33 | 6,338,364 | -0.59(-2.37%) |
Mar 28, 2024 | 24.48 | 24.92 | 24.91 | 24.92 | 6,799,939 | +0.59(+2.42%) |
Mar 27, 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 6,398,411 | -0.15(-0.61%) |
Mar 26, 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 6,190,623 | +0.68(+2.86%) |
Mar 25, 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 3,517,347 | +0.00(+0.00%) |
Mar 22, 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 3,672,690 | -0.56(-2.30%) |
Mar 21, 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 7,111,957 | +0.67(+2.83%) |
Mar 20, 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 6,559,583 | +0.44(+1.89%) |
Mar 19, 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 6,009,738 | -0.26(-1.11%) |
Mar 18, 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 4,869,751 | -0.04(-0.17%) |
Mar 15, 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 11,277,374 | -0.61(-2.52%) |
Mar 14, 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 6,134,435 | -0.93(-3.71%) |
Mar 13, 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 6,562,379 | +0.09(+0.36%) |
Mar 12, 2024 | 25.01 | 25.04 | 24.34 | 25.00 | 6,573,828 | +0.35(+1.42%) |
Mar 11, 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 5,427,600 | +0.13(+0.53%) |
Mar 08, 2024 | 25.01 | 25.14 | 24.18 | 24.52 | 7,132,108 | -0.30(-1.21%) |
Mar 07, 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 5,878,413 | -0.06(-0.24%) |
Mar 06, 2024 | 24.31 | 25.00 | 24.07 | 24.88 | 9,446,841 | +1.10(+4.63%) |
Mar 05, 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 9,041,156 | -0.61(-2.50%) |
Mar 04, 2024 | 23.73 | 24.55 | 23.18 | 24.39 | 10,553,596 | +1.01(+4.32%) |