Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 26.43 | 26.84 | 25.21 | 25.68 | 33,721 | -1.92(-6.96%) |
May 08, 2024 | 32.02 | 32.20 | 27.60 | 27.60 | 26,256 | -6.58(-19.25%) |
May 07, 2024 | 33.84 | 34.94 | 33.67 | 34.18 | 6,407 | -0.49(-1.41%) |
May 06, 2024 | 33.00 | 34.67 | 32.35 | 34.67 | 14,695 | +2.01(+6.15%) |
May 03, 2024 | 30.20 | 32.99 | 30.20 | 32.66 | 5,455 | +2.46(+8.15%) |
May 02, 2024 | 31.37 | 31.84 | 30.20 | 30.20 | 5,563 | -1.22(-3.88%) |
May 01, 2024 | 31.99 | 32.00 | 30.76 | 31.42 | 9,459 | -0.07(-0.22%) |
Apr 30, 2024 | 33.62 | 33.62 | 31.49 | 31.49 | 12,508 | -2.29(-6.78%) |
Apr 29, 2024 | 33.87 | 34.40 | 32.62 | 33.78 | 24,448 | -0.49(-1.43%) |
Apr 26, 2024 | 32.43 | 34.92 | 32.43 | 34.27 | 33,806 | +1.86(+5.74%) |
Apr 25, 2024 | 32.49 | 33.36 | 32.06 | 32.41 | 11,545 | +0.14(+0.43%) |
Apr 24, 2024 | 31.86 | 32.82 | 31.86 | 32.27 | 4,969 | +0.41(+1.29%) |
Apr 23, 2024 | 31.49 | 32.99 | 31.49 | 31.86 | 8,808 | +0.33(+1.05%) |
Apr 22, 2024 | 33.00 | 33.00 | 31.44 | 31.53 | 7,462 | +0.17(+0.54%) |
Apr 19, 2024 | 31.01 | 31.36 | 30.80 | 31.36 | 3,596 | -0.36(-1.13%) |
Apr 18, 2024 | 31.31 | 31.72 | 31.28 | 31.72 | 6,272 | +0.45(+1.44%) |
Apr 17, 2024 | 31.10 | 32.43 | 30.65 | 31.27 | 27,626 | +0.44(+1.43%) |
Apr 16, 2024 | 31.93 | 33.01 | 30.58 | 30.83 | 32,676 | -0.70(-2.22%) |
Apr 15, 2024 | 33.00 | 33.60 | 31.53 | 31.53 | 31,818 | -1.57(-4.74%) |
Apr 12, 2024 | 33.37 | 34.00 | 33.08 | 33.10 | 14,214 | -0.21(-0.63%) |
Apr 11, 2024 | 35.17 | 35.60 | 33.31 | 33.31 | 15,815 | -1.86(-5.29%) |
Apr 10, 2024 | 34.98 | 35.17 | 33.45 | 35.17 | 15,894 | +0.92(+2.69%) |
Apr 09, 2024 | 35.68 | 36.51 | 34.25 | 34.25 | 14,357 | -1.75(-4.86%) |
Apr 08, 2024 | 34.44 | 37.17 | 34.44 | 36.00 | 24,903 | +1.71(+4.99%) |
Apr 05, 2024 | 34.65 | 35.20 | 33.10 | 34.29 | 20,145 | -0.71(-2.03%) |
Apr 04, 2024 | 33.14 | 35.15 | 32.90 | 35.00 | 15,451 | +1.86(+5.61%) |
Apr 03, 2024 | 31.51 | 33.14 | 31.51 | 33.14 | 15,071 | +1.97(+6.32%) |
Apr 02, 2024 | 31.60 | 33.90 | 30.92 | 31.17 | 12,367 | -1.11(-3.44%) |
Apr 01, 2024 | 33.30 | 34.00 | 30.93 | 32.28 | 33,144 | -2.02(-5.89%) |
Mar 28, 2024 | 34.49 | 35.73 | 33.55 | 34.30 | 7,973 | -0.06(-0.17%) |
Mar 27, 2024 | 35.28 | 35.90 | 34.30 | 34.36 | 8,485 | -0.14(-0.41%) |
Mar 26, 2024 | 36.50 | 37.91 | 34.50 | 34.50 | 5,711 | -1.31(-3.66%) |
Mar 25, 2024 | 35.55 | 36.05 | 35.11 | 35.81 | 10,020 | +0.33(+0.93%) |
Mar 22, 2024 | 36.30 | 38.03 | 35.48 | 35.48 | 10,557 | -2.42(-6.39%) |
Mar 21, 2024 | 36.99 | 39.91 | 35.49 | 37.90 | 22,448 | +1.90(+5.28%) |
Mar 20, 2024 | 35.05 | 36.00 | 34.29 | 36.00 | 7,168 | +0.76(+2.16%) |
Mar 19, 2024 | 32.21 | 35.55 | 32.00 | 35.24 | 17,469 | +3.40(+10.68%) |
Mar 18, 2024 | 30.94 | 33.65 | 30.94 | 31.84 | 29,400 | +1.91(+6.38%) |
Mar 15, 2024 | 30.45 | 34.29 | 29.93 | 29.93 | 41,481 | -0.57(-1.87%) |
Mar 14, 2024 | 32.40 | 33.57 | 30.50 | 30.50 | 11,620 | -1.60(-4.98%) |
Mar 13, 2024 | 34.12 | 34.12 | 30.87 | 32.10 | 8,563 | -0.33(-1.02%) |
Mar 12, 2024 | 35.52 | 35.86 | 32.43 | 32.43 | 12,808 | -3.08(-8.67%) |
Mar 11, 2024 | 29.58 | 38.25 | 29.55 | 35.51 | 55,557 | +6.16(+20.99%) |
Mar 08, 2024 | 29.73 | 30.25 | 29.08 | 29.35 | 6,624 | -0.90(-2.98%) |
Mar 07, 2024 | 30.41 | 30.94 | 29.84 | 30.25 | 7,320 | -0.15(-0.49%) |
Mar 06, 2024 | 29.90 | 31.00 | 29.01 | 30.40 | 25,353 | +0.50(+1.67%) |
Mar 05, 2024 | 29.15 | 29.90 | 27.76 | 29.90 | 26,370 | +2.13(+7.67%) |
Mar 04, 2024 | 24.45 | 28.07 | 24.32 | 27.77 | 28,132 | +4.47(+19.18%) |