Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 21.10 | 23.28 | 21.03 | 22.96 | 200,447 | +1.93(+9.18%) |
May 08, 2024 | 26.00 | 26.16 | 20.88 | 21.03 | 486,289 | -7.12(-25.29%) |
May 07, 2024 | 27.86 | 28.44 | 27.56 | 28.15 | 91,933 | +0.48(+1.73%) |
May 06, 2024 | 27.38 | 28.18 | 27.10 | 27.67 | 44,991 | +0.67(+2.48%) |
May 03, 2024 | 26.99 | 27.45 | 26.75 | 27.00 | 40,049 | +0.48(+1.81%) |
May 02, 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 32,911 | +0.39(+1.49%) |
May 01, 2024 | 25.66 | 26.65 | 25.43 | 26.13 | 41,393 | +0.60(+2.35%) |
Apr 30, 2024 | 26.19 | 26.32 | 25.25 | 25.53 | 53,221 | -1.08(-4.06%) |
Apr 29, 2024 | 26.12 | 26.83 | 25.92 | 26.61 | 43,399 | +0.50(+1.91%) |
Apr 26, 2024 | 25.92 | 26.38 | 25.84 | 26.11 | 30,272 | +0.20(+0.77%) |
Apr 25, 2024 | 26.23 | 26.60 | 25.78 | 25.91 | 52,030 | -0.71(-2.67%) |
Apr 24, 2024 | 27.01 | 27.45 | 26.28 | 26.62 | 47,989 | -0.47(-1.73%) |
Apr 23, 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 70,536 | +0.83(+3.16%) |
Apr 22, 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 39,868 | +0.53(+2.06%) |
Apr 19, 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 51,551 | +0.28(+1.10%) |
Apr 18, 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 47,906 | -0.21(-0.82%) |
Apr 17, 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 56,001 | -0.33(-1.27%) |
Apr 16, 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 55,359 | +0.21(+0.81%) |
Apr 15, 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 87,973 | -1.86(-6.73%) |
Apr 12, 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 39,633 | -0.17(-0.61%) |
Apr 11, 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 34,761 | -0.65(-2.28%) |
Apr 10, 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 64,677 | -0.84(-2.87%) |
Apr 09, 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 59,814 | +1.17(+4.16%) |
Apr 08, 2024 | 28.75 | 28.79 | 28.00 | 28.13 | 52,150 | -0.56(-1.95%) |
Apr 05, 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 57,678 | +0.69(+2.46%) |
Apr 04, 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 88,758 | -0.54(-1.89%) |
Apr 03, 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 55,475 | +0.36(+1.28%) |
Apr 02, 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 72,211 | -0.77(-2.66%) |
Apr 01, 2024 | 29.25 | 29.50 | 28.66 | 28.95 | 67,236 | -0.26(-0.89%) |
Mar 28, 2024 | 28.55 | 29.91 | 28.55 | 29.21 | 47,348 | +0.66(+2.31%) |
Mar 27, 2024 | 28.57 | 29.63 | 28.50 | 28.55 | 75,040 | +0.13(+0.46%) |
Mar 26, 2024 | 29.37 | 29.99 | 28.32 | 28.42 | 92,634 | -0.90(-3.07%) |
Mar 25, 2024 | 30.08 | 30.56 | 29.24 | 29.32 | 73,112 | -0.69(-2.30%) |
Mar 22, 2024 | 30.00 | 30.46 | 29.50 | 30.01 | 44,473 | -0.08(-0.27%) |
Mar 21, 2024 | 30.73 | 31.24 | 29.47 | 30.09 | 67,822 | -0.27(-0.89%) |
Mar 20, 2024 | 30.44 | 31.05 | 29.19 | 30.36 | 62,691 | -0.25(-0.82%) |
Mar 19, 2024 | 30.18 | 31.21 | 29.70 | 30.61 | 64,305 | +0.44(+1.46%) |
Mar 18, 2024 | 30.50 | 31.94 | 29.80 | 30.17 | 99,792 | -0.19(-0.63%) |
Mar 15, 2024 | 29.80 | 30.63 | 29.23 | 30.36 | 116,242 | +0.25(+0.83%) |
Mar 14, 2024 | 32.38 | 32.46 | 30.00 | 30.11 | 92,052 | -2.40(-7.38%) |
Mar 13, 2024 | 31.96 | 33.40 | 31.75 | 32.51 | 68,448 | +0.50(+1.56%) |
Mar 12, 2024 | 30.31 | 32.99 | 30.27 | 32.01 | 81,241 | +1.47(+4.81%) |
Mar 11, 2024 | 30.56 | 31.28 | 29.11 | 30.54 | 131,739 | -0.08(-0.26%) |
Mar 08, 2024 | 32.41 | 32.41 | 29.50 | 30.62 | 173,570 | -1.20(-3.77%) |
Mar 07, 2024 | 32.59 | 33.40 | 29.10 | 31.82 | 302,790 | -1.05(-3.19%) |
Mar 06, 2024 | 40.00 | 40.99 | 31.21 | 32.87 | 545,689 | -6.68(-16.89%) |
Mar 05, 2024 | 48.67 | 48.75 | 38.37 | 39.55 | 284,860 | -9.30(-19.04%) |
Mar 04, 2024 | 47.65 | 49.25 | 47.43 | 48.85 | 72,236 | +1.36(+2.86%) |