Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.85 | 23.89 | 23.08 | 23.41 | 888,011 | -0.26(-1.10%) |
May 09, 2024 | 23.41 | 24.29 | 23.25 | 23.67 | 1,334,606 | +0.56(+2.42%) |
May 08, 2024 | 23.04 | 23.25 | 22.95 | 23.11 | 318,046 | -0.17(-0.73%) |
May 07, 2024 | 23.23 | 23.57 | 23.23 | 23.28 | 358,661 | +0.07(+0.30%) |
May 06, 2024 | 23.08 | 23.41 | 23.08 | 23.21 | 334,699 | +0.33(+1.44%) |
May 03, 2024 | 23.07 | 23.22 | 22.72 | 22.88 | 357,837 | -0.06(-0.26%) |
May 02, 2024 | 22.83 | 23.11 | 22.57 | 22.94 | 497,223 | +0.31(+1.37%) |
May 01, 2024 | 23.33 | 23.36 | 22.60 | 22.63 | 411,253 | -0.61(-2.62%) |
Apr 30, 2024 | 23.98 | 24.02 | 23.19 | 23.24 | 510,720 | -0.82(-3.41%) |
Apr 29, 2024 | 23.86 | 24.11 | 23.79 | 24.06 | 269,601 | +0.20(+0.84%) |
Apr 26, 2024 | 23.75 | 23.98 | 23.62 | 23.86 | 283,432 | +0.03(+0.13%) |
Apr 25, 2024 | 23.82 | 23.92 | 23.74 | 23.83 | 366,762 | -0.10(-0.42%) |
Apr 24, 2024 | 24.00 | 24.23 | 23.80 | 23.93 | 388,368 | -0.18(-0.75%) |
Apr 23, 2024 | 23.98 | 24.29 | 23.85 | 24.11 | 245,562 | +0.04(+0.17%) |
Apr 22, 2024 | 24.05 | 24.33 | 23.68 | 24.07 | 561,167 | +0.04(+0.17%) |
Apr 19, 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 537,955 | +0.78(+3.35%) |
Apr 18, 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 447,314 | -0.16(-0.68%) |
Apr 17, 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 477,515 | -0.54(-2.25%) |
Apr 16, 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 430,612 | -0.27(-1.11%) |
Apr 15, 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 514,757 | -0.68(-2.73%) |
Apr 12, 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 475,618 | -0.11(-0.44%) |
Apr 11, 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 468,366 | +0.11(+0.44%) |
Apr 10, 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 650,301 | -1.00(-3.86%) |
Apr 09, 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 482,906 | +0.37(+1.45%) |
Apr 08, 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 523,589 | -0.12(-0.47%) |
Apr 05, 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 780,826 | +0.31(+1.22%) |
Apr 04, 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 486,975 | +0.17(+0.68%) |
Apr 03, 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 641,924 | +0.16(+0.64%) |
Apr 02, 2024 | 24.82 | 25.12 | 24.75 | 25.01 | 766,471 | +0.16(+0.64%) |
Apr 01, 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 505,798 | +0.13(+0.53%) |
Mar 28, 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 821,726 | +0.00(+0.00%) |
Mar 27, 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 719,062 | +0.54(+2.23%) |
Mar 26, 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 505,179 | -0.55(-2.22%) |
Mar 25, 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 518,327 | +0.39(+1.60%) |
Mar 22, 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 309,986 | -0.11(-0.45%) |
Mar 21, 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 484,507 | -0.05(-0.20%) |
Mar 20, 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 657,513 | +0.27(+1.11%) |
Mar 19, 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 635,032 | +0.27(+1.13%) |
Mar 18, 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 440,994 | +0.09(+0.38%) |
Mar 15, 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 1,570,481 | +0.57(+2.45%) |
Mar 14, 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 691,176 | -0.14(-0.60%) |
Mar 13, 2024 | 23.39 | 23.69 | 23.34 | 23.44 | 1,105,133 | +0.20(+0.84%) |
Mar 12, 2024 | 23.02 | 23.26 | 22.89 | 23.24 | 847,609 | +0.17(+0.72%) |
Mar 11, 2024 | 23.26 | 23.42 | 22.89 | 23.08 | 518,481 | -0.27(-1.17%) |
Mar 08, 2024 | 23.31 | 23.74 | 23.25 | 23.35 | 615,456 | +0.10(+0.42%) |
Mar 07, 2024 | 23.17 | 23.40 | 23.09 | 23.25 | 607,875 | +0.37(+1.63%) |
Mar 06, 2024 | 22.91 | 23.05 | 22.63 | 22.88 | 698,501 | +0.22(+0.95%) |
Mar 05, 2024 | 22.57 | 23.09 | 22.57 | 22.67 | 867,229 | +0.10(+0.43%) |
Mar 04, 2024 | 22.69 | 22.82 | 22.45 | 22.57 | 655,017 | -0.09(-0.39%) |