Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.37 | 24.37 | 23.77 | 24.32 | 48,008 | -0.06(-0.25%) |
May 09, 2024 | 23.65 | 24.53 | 23.48 | 24.38 | 86,035 | +1.13(+4.86%) |
May 08, 2024 | 22.12 | 23.36 | 22.12 | 23.25 | 74,060 | +0.68(+3.01%) |
May 07, 2024 | 23.21 | 23.43 | 22.52 | 22.57 | 69,406 | -0.69(-2.97%) |
May 06, 2024 | 22.91 | 23.35 | 22.48 | 23.26 | 110,025 | +0.58(+2.56%) |
May 03, 2024 | 23.49 | 23.71 | 22.59 | 22.68 | 81,576 | -0.31(-1.35%) |
May 02, 2024 | 21.34 | 23.89 | 21.31 | 22.99 | 190,031 | +2.84(+14.09%) |
May 01, 2024 | 20.97 | 21.23 | 20.07 | 20.15 | 264,332 | -0.56(-2.70%) |
Apr 30, 2024 | 21.81 | 21.81 | 20.47 | 20.71 | 100,958 | -1.25(-5.69%) |
Apr 29, 2024 | 22.19 | 22.45 | 21.59 | 21.96 | 67,825 | -0.01(-0.05%) |
Apr 26, 2024 | 21.17 | 22.61 | 21.07 | 21.97 | 87,838 | +1.01(+4.82%) |
Apr 25, 2024 | 22.49 | 22.50 | 20.29 | 20.96 | 211,513 | -2.36(-10.12%) |
Apr 24, 2024 | 23.90 | 24.17 | 23.32 | 23.32 | 90,755 | -0.85(-3.52%) |
Apr 23, 2024 | 24.13 | 24.68 | 24.00 | 24.17 | 46,777 | +0.17(+0.71%) |
Apr 22, 2024 | 24.08 | 24.50 | 23.66 | 24.00 | 85,469 | +0.17(+0.71%) |
Apr 19, 2024 | 23.37 | 23.86 | 23.05 | 23.83 | 165,152 | +0.38(+1.62%) |
Apr 18, 2024 | 24.30 | 24.61 | 23.43 | 23.45 | 109,941 | -0.74(-3.06%) |
Apr 17, 2024 | 24.84 | 24.86 | 24.18 | 24.19 | 48,112 | -0.31(-1.27%) |
Apr 16, 2024 | 24.70 | 24.81 | 24.00 | 24.50 | 54,948 | -0.30(-1.21%) |
Apr 15, 2024 | 25.59 | 25.59 | 24.64 | 24.80 | 75,626 | -0.80(-3.13%) |
Apr 12, 2024 | 26.06 | 27.09 | 25.13 | 25.60 | 91,482 | -0.32(-1.23%) |
Apr 11, 2024 | 25.90 | 26.04 | 25.35 | 25.92 | 40,293 | +0.28(+1.09%) |
Apr 10, 2024 | 26.25 | 26.52 | 25.09 | 25.64 | 89,010 | -1.57(-5.77%) |
Apr 09, 2024 | 27.59 | 27.71 | 26.98 | 27.21 | 31,072 | -0.40(-1.45%) |
Apr 08, 2024 | 27.09 | 27.92 | 27.09 | 27.61 | 64,388 | +0.70(+2.60%) |
Apr 05, 2024 | 26.77 | 26.93 | 26.08 | 26.91 | 32,573 | +0.11(+0.41%) |
Apr 04, 2024 | 27.74 | 27.83 | 26.48 | 26.80 | 56,168 | -0.48(-1.76%) |
Apr 03, 2024 | 26.68 | 27.48 | 26.68 | 27.28 | 53,592 | +0.39(+1.45%) |
Apr 02, 2024 | 27.51 | 27.51 | 26.42 | 26.89 | 74,598 | -0.90(-3.24%) |
Apr 01, 2024 | 28.31 | 28.57 | 27.63 | 27.79 | 38,483 | -0.36(-1.28%) |
Mar 28, 2024 | 26.99 | 28.20 | 26.91 | 28.15 | 70,863 | +1.24(+4.61%) |
Mar 27, 2024 | 25.94 | 26.93 | 25.94 | 26.91 | 43,054 | +1.10(+4.26%) |
Mar 26, 2024 | 25.60 | 25.99 | 25.44 | 25.81 | 31,144 | +0.29(+1.14%) |
Mar 25, 2024 | 26.22 | 26.29 | 25.39 | 25.52 | 37,117 | -0.42(-1.62%) |
Mar 22, 2024 | 26.65 | 26.65 | 25.87 | 25.94 | 55,454 | -0.62(-2.33%) |
Mar 21, 2024 | 25.73 | 26.84 | 25.55 | 26.56 | 116,591 | +0.87(+3.39%) |
Mar 20, 2024 | 24.83 | 26.20 | 24.83 | 25.69 | 142,008 | +0.77(+3.09%) |
Mar 19, 2024 | 24.73 | 25.16 | 24.68 | 24.92 | 36,329 | +0.11(+0.44%) |
Mar 18, 2024 | 24.72 | 25.52 | 24.38 | 24.81 | 104,592 | -0.01(-0.04%) |
Mar 15, 2024 | 24.00 | 25.16 | 24.00 | 24.82 | 278,473 | +0.81(+3.37%) |
Mar 14, 2024 | 24.79 | 24.79 | 23.80 | 24.01 | 175,777 | -0.78(-3.15%) |
Mar 13, 2024 | 24.38 | 24.95 | 24.38 | 24.79 | 176,584 | +0.35(+1.43%) |
Mar 12, 2024 | 24.41 | 24.95 | 24.25 | 24.44 | 67,346 | +0.18(+0.74%) |
Mar 11, 2024 | 23.76 | 24.29 | 23.57 | 24.26 | 65,407 | +0.32(+1.34%) |
Mar 08, 2024 | 25.08 | 25.53 | 23.93 | 23.94 | 52,919 | -0.80(-3.23%) |
Mar 07, 2024 | 24.25 | 25.03 | 24.25 | 24.74 | 71,042 | +0.41(+1.69%) |
Mar 06, 2024 | 24.88 | 25.41 | 24.27 | 24.33 | 95,370 | -0.45(-1.82%) |
Mar 05, 2024 | 25.41 | 25.92 | 24.75 | 24.78 | 73,910 | -0.82(-3.20%) |
Mar 04, 2024 | 26.32 | 26.32 | 25.60 | 25.60 | 39,873 | -0.64(-2.44%) |