Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 20.40 | 20.86 | 20.20 | 20.62 | 111,049 | +0.33(+1.63%) |
May 03, 2024 | 21.00 | 22.34 | 19.99 | 20.29 | 99,949 | -0.46(-2.22%) |
May 02, 2024 | 21.10 | 21.21 | 20.21 | 20.75 | 127,568 | -0.09(-0.43%) |
May 01, 2024 | 19.91 | 21.75 | 19.73 | 20.84 | 152,843 | +0.83(+4.15%) |
Apr 30, 2024 | 20.34 | 20.70 | 19.65 | 20.01 | 74,938 | -0.54(-2.63%) |
Apr 29, 2024 | 22.04 | 22.04 | 20.51 | 20.55 | 56,084 | -1.20(-5.52%) |
Apr 26, 2024 | 21.66 | 22.39 | 21.12 | 21.75 | 74,007 | +0.18(+0.83%) |
Apr 25, 2024 | 20.72 | 22.13 | 19.83 | 21.57 | 119,830 | +0.37(+1.75%) |
Apr 24, 2024 | 23.28 | 23.98 | 21.10 | 21.20 | 304,305 | -2.02(-8.70%) |
Apr 23, 2024 | 22.00 | 23.75 | 21.36 | 23.22 | 148,258 | +1.05(+4.74%) |
Apr 22, 2024 | 22.10 | 22.86 | 21.35 | 22.17 | 109,562 | +0.12(+0.54%) |
Apr 19, 2024 | 21.16 | 22.41 | 20.73 | 22.05 | 218,786 | +0.45(+2.08%) |
Apr 18, 2024 | 22.44 | 22.44 | 20.96 | 21.60 | 216,299 | -0.90(-4.00%) |
Apr 17, 2024 | 23.97 | 23.97 | 21.81 | 22.50 | 159,191 | -1.12(-4.74%) |
Apr 16, 2024 | 24.85 | 25.58 | 23.47 | 23.62 | 132,905 | -1.68(-6.64%) |
Apr 15, 2024 | 25.34 | 25.35 | 24.27 | 25.30 | 106,784 | +0.06(+0.24%) |
Apr 12, 2024 | 26.64 | 27.11 | 24.44 | 25.24 | 133,112 | -1.65(-6.14%) |
Apr 11, 2024 | 26.59 | 27.10 | 26.53 | 26.89 | 142,551 | -0.12(-0.44%) |
Apr 10, 2024 | 26.51 | 27.79 | 26.22 | 27.01 | 223,391 | -1.04(-3.71%) |
Apr 09, 2024 | 26.41 | 28.70 | 26.41 | 28.05 | 132,128 | +1.57(+5.93%) |
Apr 08, 2024 | 25.40 | 26.58 | 24.51 | 26.48 | 119,804 | +1.43(+5.71%) |
Apr 05, 2024 | 28.00 | 28.00 | 24.43 | 25.05 | 246,292 | -4.05(-13.92%) |
Apr 04, 2024 | 29.62 | 30.29 | 28.77 | 29.10 | 153,814 | -0.02(-0.07%) |
Apr 03, 2024 | 29.00 | 30.25 | 28.23 | 29.12 | 179,635 | -0.46(-1.56%) |
Apr 02, 2024 | 29.16 | 29.97 | 28.45 | 29.58 | 169,282 | -1.17(-3.80%) |
Apr 01, 2024 | 30.43 | 32.41 | 28.29 | 30.75 | 295,752 | +1.18(+3.99%) |
Mar 28, 2024 | 29.01 | 29.99 | 28.93 | 29.57 | 216,915 | +1.07(+3.75%) |
Mar 27, 2024 | 27.39 | 29.36 | 25.62 | 28.50 | 922,346 | +2.85(+11.11%) |
Mar 26, 2024 | 26.55 | 27.32 | 24.27 | 25.65 | 271,347 | -1.30(-4.82%) |
Mar 25, 2024 | 26.51 | 28.39 | 26.26 | 26.95 | 224,601 | +1.17(+4.54%) |
Mar 22, 2024 | 26.00 | 26.78 | 25.40 | 25.78 | 90,513 | -0.22(-0.85%) |
Mar 21, 2024 | 26.19 | 27.00 | 25.68 | 26.00 | 188,579 | +0.11(+0.42%) |
Mar 20, 2024 | 25.61 | 27.34 | 25.36 | 25.89 | 102,945 | +0.17(+0.66%) |
Mar 19, 2024 | 26.07 | 26.96 | 25.07 | 25.72 | 100,094 | -0.67(-2.54%) |
Mar 18, 2024 | 26.75 | 27.11 | 25.23 | 26.39 | 191,434 | -0.31(-1.16%) |
Mar 15, 2024 | 24.41 | 27.37 | 24.41 | 26.70 | 105,613 | +2.41(+9.92%) |
Mar 14, 2024 | 26.87 | 26.87 | 23.95 | 24.29 | 75,160 | -2.69(-9.97%) |
Mar 13, 2024 | 24.17 | 27.82 | 23.06 | 26.98 | 104,171 | +2.84(+11.76%) |
Mar 12, 2024 | 24.67 | 25.20 | 23.27 | 24.14 | 302,231 | -0.63(-2.54%) |
Mar 11, 2024 | 26.35 | 26.35 | 24.12 | 24.77 | 124,970 | -1.75(-6.60%) |
Mar 08, 2024 | 24.50 | 27.20 | 23.52 | 26.52 | 105,084 | +2.12(+8.69%) |
Mar 07, 2024 | 24.13 | 25.85 | 23.46 | 24.40 | 143,654 | +0.53(+2.22%) |
Mar 06, 2024 | 22.36 | 24.10 | 22.36 | 23.87 | 42,700 | +1.03(+4.51%) |
Mar 05, 2024 | 22.11 | 23.22 | 22.06 | 22.84 | 44,281 | +0.35(+1.56%) |
Mar 04, 2024 | 23.96 | 23.96 | 22.42 | 22.49 | 51,022 | -1.34(-5.62%) |