Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.99 | 23.30 | 21.91 | 23.21 | 442,667 | +1.19(+5.40%) |
May 09, 2024 | 22.75 | 23.70 | 21.59 | 22.02 | 313,825 | -1.49(-6.34%) |
May 08, 2024 | 23.27 | 23.54 | 23.20 | 23.51 | 261,223 | +0.03(+0.13%) |
May 07, 2024 | 23.61 | 23.85 | 23.44 | 23.48 | 257,794 | -0.19(-0.80%) |
May 06, 2024 | 23.81 | 23.97 | 23.49 | 23.67 | 368,784 | +0.04(+0.17%) |
May 03, 2024 | 23.91 | 24.01 | 23.56 | 23.63 | 193,144 | -0.09(-0.38%) |
May 02, 2024 | 23.58 | 23.73 | 23.29 | 23.72 | 285,914 | +0.36(+1.54%) |
May 01, 2024 | 22.95 | 23.58 | 22.87 | 23.36 | 158,249 | +0.42(+1.83%) |
Apr 30, 2024 | 23.34 | 23.43 | 22.94 | 22.94 | 195,828 | -0.61(-2.59%) |
Apr 29, 2024 | 23.45 | 23.85 | 23.45 | 23.55 | 273,736 | +0.09(+0.38%) |
Apr 26, 2024 | 23.74 | 23.92 | 23.36 | 23.46 | 127,299 | -0.25(-1.05%) |
Apr 25, 2024 | 24.01 | 24.13 | 23.55 | 23.71 | 140,247 | -0.52(-2.15%) |
Apr 24, 2024 | 23.84 | 24.25 | 23.84 | 24.23 | 235,477 | +0.35(+1.47%) |
Apr 23, 2024 | 23.54 | 24.00 | 23.54 | 23.88 | 156,730 | +0.30(+1.27%) |
Apr 22, 2024 | 23.80 | 24.09 | 23.56 | 23.58 | 206,126 | -0.13(-0.55%) |
Apr 19, 2024 | 23.25 | 23.72 | 23.25 | 23.71 | 107,316 | +0.38(+1.63%) |
Apr 18, 2024 | 23.27 | 23.57 | 23.27 | 23.33 | 107,853 | +0.14(+0.60%) |
Apr 17, 2024 | 23.24 | 23.47 | 22.99 | 23.19 | 159,256 | +0.09(+0.39%) |
Apr 16, 2024 | 23.19 | 23.24 | 22.97 | 23.10 | 126,060 | -0.11(-0.47%) |
Apr 15, 2024 | 23.35 | 23.61 | 23.06 | 23.21 | 118,870 | -0.20(-0.85%) |
Apr 12, 2024 | 23.70 | 23.78 | 23.24 | 23.41 | 124,257 | -0.33(-1.39%) |
Apr 11, 2024 | 23.84 | 23.89 | 23.72 | 23.74 | 104,161 | +0.02(+0.08%) |
Apr 10, 2024 | 24.24 | 24.28 | 23.54 | 23.72 | 164,645 | -0.86(-3.50%) |
Apr 09, 2024 | 24.56 | 24.64 | 24.42 | 24.58 | 89,947 | +0.00(+0.00%) |
Apr 08, 2024 | 24.52 | 24.67 | 24.43 | 24.58 | 198,711 | +0.23(+0.94%) |
Apr 05, 2024 | 24.20 | 24.40 | 24.10 | 24.35 | 122,193 | +0.17(+0.70%) |
Apr 04, 2024 | 24.74 | 24.74 | 24.16 | 24.18 | 135,157 | -0.35(-1.43%) |
Apr 03, 2024 | 24.06 | 24.57 | 24.01 | 24.53 | 194,433 | +0.30(+1.24%) |
Apr 02, 2024 | 24.29 | 24.39 | 24.06 | 24.23 | 223,903 | -0.18(-0.74%) |
Apr 01, 2024 | 25.02 | 25.02 | 24.31 | 24.41 | 181,897 | -0.63(-2.52%) |
Mar 28, 2024 | 25.10 | 25.16 | 24.90 | 25.04 | 210,325 | -0.01(-0.04%) |
Mar 27, 2024 | 24.98 | 25.12 | 24.88 | 25.05 | 207,895 | +0.29(+1.17%) |
Mar 26, 2024 | 24.50 | 24.86 | 24.39 | 24.76 | 209,743 | +0.28(+1.14%) |
Mar 25, 2024 | 24.29 | 24.52 | 24.19 | 24.48 | 160,597 | +0.29(+1.20%) |
Mar 22, 2024 | 24.57 | 24.59 | 24.16 | 24.19 | 171,679 | -0.31(-1.27%) |
Mar 21, 2024 | 24.50 | 24.70 | 24.36 | 24.50 | 255,535 | +0.15(+0.62%) |
Mar 20, 2024 | 23.67 | 24.38 | 23.64 | 24.35 | 236,235 | +0.54(+2.27%) |
Mar 19, 2024 | 23.79 | 23.92 | 23.68 | 23.81 | 208,630 | -0.05(-0.21%) |
Mar 18, 2024 | 24.31 | 24.41 | 23.83 | 23.86 | 234,818 | -0.55(-2.25%) |
Mar 15, 2024 | 23.70 | 24.49 | 23.61 | 24.41 | 2,084,685 | +0.58(+2.43%) |
Mar 14, 2024 | 24.00 | 24.07 | 23.60 | 23.83 | 204,947 | -0.32(-1.33%) |
Mar 13, 2024 | 24.16 | 24.42 | 24.00 | 24.15 | 190,401 | -0.14(-0.58%) |
Mar 12, 2024 | 24.09 | 24.32 | 24.02 | 24.29 | 191,719 | +0.18(+0.75%) |
Mar 11, 2024 | 24.67 | 24.72 | 24.10 | 24.11 | 267,862 | -0.65(-2.63%) |
Mar 08, 2024 | 24.75 | 25.27 | 24.51 | 24.76 | 351,017 | +0.63(+2.61%) |
Mar 07, 2024 | 24.23 | 24.42 | 24.02 | 24.13 | 202,676 | +0.01(+0.04%) |
Mar 06, 2024 | 24.12 | 24.25 | 23.89 | 24.12 | 155,598 | +0.21(+0.88%) |
Mar 05, 2024 | 24.28 | 24.46 | 23.87 | 23.91 | 284,479 | -0.42(-1.73%) |
Mar 04, 2024 | 24.75 | 25.05 | 24.24 | 24.33 | 260,825 | -0.29(-1.18%) |