Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.47 | 22.73 | 21.45 | 22.55 | 312,774 | +0.92(+4.25%) |
May 09, 2024 | 20.96 | 21.79 | 20.78 | 21.63 | 172,782 | +0.64(+3.05%) |
May 08, 2024 | 21.74 | 22.01 | 20.70 | 20.99 | 274,107 | +0.72(+3.55%) |
May 07, 2024 | 19.37 | 20.33 | 19.19 | 20.27 | 192,051 | +1.45(+7.70%) |
May 06, 2024 | 19.07 | 19.39 | 18.25 | 18.82 | 221,553 | -0.78(-3.98%) |
May 03, 2024 | 19.51 | 20.22 | 18.95 | 19.60 | 247,804 | -0.26(-1.31%) |
May 02, 2024 | 19.31 | 20.72 | 18.99 | 19.86 | 330,412 | +0.01(+0.05%) |
May 01, 2024 | 19.56 | 20.03 | 18.68 | 19.85 | 400,605 | +0.76(+3.98%) |
Apr 30, 2024 | 18.47 | 19.23 | 17.84 | 19.09 | 589,495 | +1.95(+11.38%) |
Apr 29, 2024 | 18.84 | 20.06 | 15.88 | 17.14 | 1,634,412 | -7.76(-31.16%) |
Apr 26, 2024 | 24.55 | 25.43 | 23.78 | 24.90 | 446,092 | +0.59(+2.43%) |
Apr 25, 2024 | 28.07 | 28.22 | 24.20 | 24.31 | 704,810 | -2.66(-9.86%) |
Apr 24, 2024 | 26.47 | 29.23 | 24.15 | 26.97 | 942,973 | -8.53(-24.03%) |
Apr 23, 2024 | 36.41 | 37.35 | 34.28 | 35.50 | 604,424 | -1.40(-3.79%) |
Apr 22, 2024 | 37.62 | 38.44 | 35.85 | 36.90 | 441,240 | +2.35(+6.80%) |
Apr 19, 2024 | 33.78 | 34.78 | 32.90 | 34.55 | 265,728 | +1.27(+3.82%) |
Apr 18, 2024 | 32.46 | 33.69 | 32.40 | 33.28 | 242,555 | +2.22(+7.15%) |
Apr 17, 2024 | 30.13 | 31.62 | 30.00 | 31.06 | 225,177 | +0.63(+2.07%) |
Apr 16, 2024 | 30.47 | 31.53 | 30.01 | 30.43 | 182,248 | +1.58(+5.48%) |
Apr 15, 2024 | 26.20 | 28.85 | 26.20 | 28.85 | 110,697 | +2.92(+11.26%) |
Apr 12, 2024 | 25.50 | 26.10 | 25.19 | 25.93 | 85,800 | +0.98(+3.93%) |
Apr 11, 2024 | 25.51 | 26.71 | 24.57 | 24.95 | 169,138 | -0.79(-3.07%) |
Apr 10, 2024 | 25.48 | 26.22 | 24.88 | 25.74 | 162,667 | +1.42(+5.84%) |
Apr 09, 2024 | 25.50 | 25.82 | 23.69 | 24.32 | 182,371 | -1.05(-4.14%) |
Apr 08, 2024 | 26.52 | 26.94 | 24.98 | 25.37 | 181,651 | -2.86(-10.13%) |
Apr 05, 2024 | 26.91 | 29.45 | 26.35 | 28.23 | 340,191 | +1.92(+7.30%) |
Apr 04, 2024 | 26.59 | 27.21 | 24.40 | 26.31 | 244,666 | -0.85(-3.13%) |
Apr 03, 2024 | 28.81 | 28.85 | 27.03 | 27.16 | 185,202 | -0.62(-2.23%) |
Apr 02, 2024 | 28.29 | 28.70 | 27.51 | 27.78 | 247,221 | +2.54(+10.06%) |
Apr 01, 2024 | 24.94 | 26.53 | 24.80 | 25.24 | 97,594 | +0.23(+0.92%) |
Mar 28, 2024 | 24.55 | 25.12 | 24.20 | 25.01 | 39,116 | +1.09(+4.56%) |
Mar 27, 2024 | 23.48 | 24.97 | 23.48 | 23.92 | 68,924 | -0.57(-2.33%) |
Mar 26, 2024 | 24.23 | 24.57 | 22.60 | 24.49 | 148,952 | -1.57(-6.02%) |
Mar 25, 2024 | 27.21 | 27.21 | 25.40 | 26.06 | 153,075 | -0.56(-2.10%) |
Mar 22, 2024 | 27.81 | 27.95 | 26.47 | 26.62 | 76,659 | +0.64(+2.46%) |
Mar 21, 2024 | 24.83 | 26.18 | 24.60 | 25.98 | 32,628 | +0.86(+3.42%) |
Mar 20, 2024 | 25.90 | 26.62 | 25.01 | 25.12 | 46,351 | -1.38(-5.21%) |
Mar 19, 2024 | 26.34 | 27.54 | 26.19 | 26.50 | 127,871 | +0.79(+3.07%) |
Mar 18, 2024 | 27.05 | 28.61 | 25.37 | 25.71 | 142,760 | -3.84(-12.99%) |
Mar 15, 2024 | 29.86 | 30.59 | 28.95 | 29.55 | 78,285 | -0.26(-0.87%) |
Mar 14, 2024 | 28.00 | 30.50 | 27.09 | 29.81 | 113,568 | +2.16(+7.81%) |
Mar 13, 2024 | 26.75 | 27.65 | 25.82 | 27.65 | 68,001 | +2.24(+8.82%) |
Mar 12, 2024 | 25.23 | 26.79 | 24.86 | 25.41 | 51,338 | +0.27(+1.07%) |
Mar 11, 2024 | 25.94 | 25.94 | 23.85 | 25.14 | 115,647 | -0.83(-3.20%) |
Mar 08, 2024 | 24.26 | 26.11 | 23.99 | 25.97 | 90,111 | +0.91(+3.63%) |
Mar 07, 2024 | 26.30 | 26.37 | 24.65 | 25.06 | 62,192 | -0.58(-2.26%) |
Mar 06, 2024 | 24.64 | 26.37 | 24.25 | 25.64 | 142,176 | +1.17(+4.80%) |
Mar 05, 2024 | 23.89 | 25.19 | 23.55 | 24.47 | 147,640 | +1.75(+7.68%) |
Mar 04, 2024 | 20.66 | 23.02 | 20.65 | 22.72 | 47,979 | +2.79(+14.00%) |