Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 22.19 | 22.77 | 22.12 | 22.20 | 1,295,187 | +0.23(+1.05%) |
May 08, 2024 | 23.55 | 23.85 | 21.76 | 21.97 | 1,853,682 | -2.30(-9.48%) |
May 07, 2024 | 23.36 | 24.56 | 22.79 | 24.27 | 1,348,487 | +0.73(+3.10%) |
May 06, 2024 | 23.33 | 23.57 | 23.14 | 23.54 | 1,092,853 | +0.34(+1.47%) |
May 03, 2024 | 23.73 | 23.73 | 23.01 | 23.20 | 1,105,929 | -0.57(-2.40%) |
May 02, 2024 | 23.95 | 24.04 | 23.52 | 23.77 | 854,842 | -0.03(-0.13%) |
May 01, 2024 | 23.24 | 24.08 | 22.76 | 23.80 | 1,010,383 | +0.46(+1.97%) |
Apr 30, 2024 | 23.58 | 24.06 | 23.32 | 23.34 | 1,015,494 | -0.24(-1.02%) |
Apr 29, 2024 | 24.00 | 24.29 | 23.45 | 23.58 | 1,172,439 | -0.36(-1.50%) |
Apr 26, 2024 | 24.34 | 24.52 | 23.93 | 23.94 | 891,919 | -0.40(-1.64%) |
Apr 25, 2024 | 24.05 | 24.60 | 23.91 | 24.34 | 1,127,741 | +0.21(+0.87%) |
Apr 24, 2024 | 23.55 | 24.63 | 23.14 | 24.13 | 1,259,386 | +0.33(+1.39%) |
Apr 23, 2024 | 22.15 | 23.82 | 22.15 | 23.80 | 1,378,557 | +1.79(+8.13%) |
Apr 22, 2024 | 21.39 | 22.08 | 21.19 | 22.01 | 1,073,442 | +0.79(+3.72%) |
Apr 19, 2024 | 21.99 | 22.00 | 21.16 | 21.22 | 1,056,506 | -0.54(-2.48%) |
Apr 18, 2024 | 21.44 | 22.00 | 21.38 | 21.76 | 904,730 | +0.29(+1.35%) |
Apr 17, 2024 | 21.17 | 21.75 | 21.17 | 21.47 | 1,005,024 | +0.36(+1.71%) |
Apr 16, 2024 | 21.05 | 21.22 | 20.32 | 21.11 | 764,916 | +0.14(+0.67%) |
Apr 15, 2024 | 21.14 | 22.08 | 20.93 | 20.97 | 1,061,712 | +0.05(+0.24%) |
Apr 12, 2024 | 21.71 | 21.80 | 20.75 | 20.92 | 1,050,060 | -0.66(-3.06%) |
Apr 11, 2024 | 20.81 | 21.60 | 20.62 | 21.58 | 1,324,443 | +0.57(+2.71%) |
Apr 10, 2024 | 20.94 | 21.13 | 20.81 | 21.01 | 773,522 | +0.20(+0.96%) |
Apr 09, 2024 | 20.83 | 20.95 | 20.42 | 20.81 | 992,946 | -0.03(-0.14%) |
Apr 08, 2024 | 20.13 | 20.86 | 19.98 | 20.84 | 1,015,472 | +0.71(+3.53%) |
Apr 05, 2024 | 19.37 | 20.21 | 19.14 | 20.13 | 981,163 | +0.77(+3.98%) |
Apr 04, 2024 | 18.98 | 19.74 | 18.98 | 19.36 | 779,128 | +0.44(+2.33%) |
Apr 03, 2024 | 18.86 | 18.97 | 18.48 | 18.92 | 1,440,423 | +0.04(+0.21%) |
Apr 02, 2024 | 19.69 | 19.69 | 18.62 | 18.88 | 1,577,635 | -0.91(-4.60%) |
Apr 01, 2024 | 18.84 | 19.92 | 18.74 | 19.79 | 1,269,739 | +0.99(+5.27%) |
Mar 28, 2024 | 18.91 | 18.95 | 18.54 | 18.80 | 1,031,241 | -0.07(-0.37%) |
Mar 27, 2024 | 19.09 | 19.19 | 18.73 | 18.87 | 1,128,524 | -0.22(-1.15%) |
Mar 26, 2024 | 19.00 | 19.21 | 18.90 | 19.09 | 787,753 | +0.21(+1.11%) |
Mar 25, 2024 | 18.87 | 19.32 | 18.73 | 18.88 | 1,345,015 | +0.29(+1.56%) |
Mar 22, 2024 | 17.97 | 18.59 | 17.97 | 18.59 | 1,033,288 | +0.53(+2.93%) |
Mar 21, 2024 | 17.37 | 18.12 | 17.35 | 18.06 | 948,723 | +0.68(+3.91%) |
Mar 20, 2024 | 17.63 | 17.66 | 17.27 | 17.38 | 1,043,599 | -0.20(-1.14%) |
Mar 19, 2024 | 16.94 | 17.62 | 16.75 | 17.58 | 1,222,570 | +0.62(+3.66%) |
Mar 18, 2024 | 16.71 | 17.23 | 16.60 | 16.96 | 1,388,339 | +0.27(+1.62%) |
Mar 15, 2024 | 15.85 | 16.74 | 15.77 | 16.69 | 2,960,852 | +0.77(+4.84%) |
Mar 14, 2024 | 15.82 | 16.36 | 15.69 | 15.92 | 1,413,207 | +0.12(+0.76%) |
Mar 13, 2024 | 15.38 | 15.96 | 15.26 | 15.80 | 1,745,158 | +0.52(+3.40%) |
Mar 12, 2024 | 14.61 | 15.29 | 14.54 | 15.28 | 1,211,296 | +0.75(+5.16%) |
Mar 11, 2024 | 14.47 | 14.63 | 14.39 | 14.53 | 785,334 | +0.06(+0.41%) |
Mar 08, 2024 | 14.51 | 14.57 | 14.37 | 14.47 | 781,455 | -0.06(-0.41%) |
Mar 07, 2024 | 14.76 | 14.84 | 14.45 | 14.53 | 721,362 | -0.15(-1.02%) |
Mar 06, 2024 | 14.86 | 14.90 | 14.56 | 14.68 | 892,703 | -0.15(-1.01%) |
Mar 05, 2024 | 14.66 | 14.97 | 14.63 | 14.83 | 947,349 | +0.17(+1.16%) |
Mar 04, 2024 | 14.90 | 14.92 | 14.55 | 14.66 | 983,106 | -0.06(-0.41%) |