Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.84 | 25.03 | 24.27 | 24.69 | 964,209 | -0.10(-0.40%) |
May 09, 2024 | 25.00 | 25.16 | 24.51 | 24.79 | 1,619,678 | +0.27(+1.10%) |
May 08, 2024 | 23.60 | 24.79 | 23.35 | 24.52 | 1,212,680 | +0.43(+1.78%) |
May 07, 2024 | 24.37 | 24.50 | 23.85 | 24.09 | 2,091,591 | +0.06(+0.25%) |
May 06, 2024 | 24.15 | 24.23 | 23.79 | 24.03 | 975,442 | +0.01(+0.04%) |
May 03, 2024 | 24.00 | 24.12 | 23.73 | 24.02 | 1,358,453 | -0.18(-0.74%) |
May 02, 2024 | 23.02 | 24.38 | 23.00 | 24.20 | 1,555,427 | +2.00(+9.01%) |
May 01, 2024 | 22.50 | 22.79 | 22.19 | 22.20 | 400,796 | -0.27(-1.20%) |
Apr 30, 2024 | 23.05 | 23.23 | 22.47 | 22.47 | 633,860 | -0.67(-2.90%) |
Apr 29, 2024 | 23.43 | 23.53 | 22.79 | 23.14 | 859,183 | -0.49(-2.07%) |
Apr 26, 2024 | 23.81 | 24.35 | 23.17 | 23.63 | 2,727,367 | +1.41(+6.35%) |
Apr 25, 2024 | 22.23 | 22.36 | 21.85 | 22.22 | 737,397 | -0.36(-1.59%) |
Apr 24, 2024 | 22.60 | 23.03 | 22.15 | 22.58 | 1,920,256 | +0.54(+2.45%) |
Apr 23, 2024 | 21.72 | 22.25 | 21.65 | 22.04 | 1,896,238 | +0.83(+3.91%) |
Apr 22, 2024 | 20.63 | 21.25 | 20.63 | 21.21 | 546,245 | +0.75(+3.67%) |
Apr 19, 2024 | 20.54 | 20.70 | 20.32 | 20.46 | 1,029,518 | -0.42(-2.01%) |
Apr 18, 2024 | 20.74 | 21.11 | 20.63 | 20.88 | 975,709 | +0.32(+1.56%) |
Apr 17, 2024 | 20.09 | 20.66 | 19.60 | 20.56 | 2,668,349 | +1.54(+8.10%) |
Apr 16, 2024 | 19.72 | 19.86 | 18.80 | 19.02 | 3,277,559 | -1.72(-8.29%) |
Apr 15, 2024 | 21.39 | 21.73 | 20.45 | 20.74 | 1,837,076 | -0.43(-2.03%) |
Apr 12, 2024 | 21.85 | 22.25 | 20.94 | 21.17 | 1,871,978 | -0.34(-1.58%) |
Apr 11, 2024 | 21.49 | 21.72 | 21.33 | 21.51 | 823,970 | +0.21(+0.99%) |
Apr 10, 2024 | 21.18 | 21.86 | 21.00 | 21.30 | 1,441,290 | +0.01(+0.05%) |
Apr 09, 2024 | 21.40 | 21.60 | 21.18 | 21.29 | 930,339 | +0.04(+0.19%) |
Apr 08, 2024 | 21.13 | 21.41 | 21.05 | 21.25 | 741,602 | +0.21(+1.00%) |
Apr 05, 2024 | 20.74 | 21.14 | 20.62 | 21.04 | 528,462 | +0.28(+1.35%) |
Apr 04, 2024 | 21.35 | 21.47 | 20.76 | 20.76 | 571,022 | -0.45(-2.12%) |
Apr 03, 2024 | 21.16 | 21.47 | 20.97 | 21.21 | 745,716 | -0.28(-1.30%) |
Apr 02, 2024 | 21.11 | 21.54 | 20.96 | 21.49 | 1,451,249 | +0.33(+1.56%) |
Apr 01, 2024 | 21.85 | 21.99 | 21.10 | 21.16 | 1,287,455 | +0.66(+3.22%) |
Mar 28, 2024 | 20.40 | 20.83 | 20.36 | 20.50 | 784,779 | +0.23(+1.13%) |
Mar 27, 2024 | 20.06 | 20.41 | 19.90 | 20.27 | 749,887 | +0.37(+1.86%) |
Mar 26, 2024 | 20.26 | 20.73 | 19.81 | 19.90 | 1,645,545 | -0.45(-2.23%) |
Mar 25, 2024 | 20.21 | 20.79 | 20.11 | 20.35 | 1,741,733 | -0.18(-0.86%) |
Mar 22, 2024 | 20.63 | 21.12 | 20.14 | 20.53 | 1,462,763 | -0.56(-2.66%) |
Mar 21, 2024 | 21.66 | 21.67 | 20.65 | 21.09 | 2,502,017 | +0.20(+0.94%) |
Mar 20, 2024 | 21.06 | 21.34 | 20.42 | 20.90 | 1,984,294 | +0.52(+2.56%) |
Mar 19, 2024 | 19.97 | 20.39 | 19.74 | 20.37 | 1,404,582 | +0.27(+1.32%) |
Mar 18, 2024 | 19.91 | 20.24 | 19.78 | 20.11 | 1,961,389 | +0.69(+3.55%) |
Mar 15, 2024 | 19.40 | 19.54 | 19.02 | 19.42 | 3,596,702 | +0.00(+0.00%) |
Mar 14, 2024 | 19.07 | 19.53 | 18.78 | 19.42 | 2,380,064 | -0.04(-0.20%) |
Mar 13, 2024 | 18.77 | 19.64 | 18.49 | 19.46 | 4,134,537 | +1.50(+8.34%) |
Mar 12, 2024 | 19.00 | 19.47 | 17.15 | 17.96 | 6,685,130 | +0.30(+1.67%) |
Mar 11, 2024 | 16.99 | 17.88 | 16.94 | 17.66 | 2,354,591 | +0.85(+5.04%) |
Mar 08, 2024 | 16.71 | 16.88 | 16.43 | 16.82 | 1,347,168 | +0.01(+0.06%) |
Mar 07, 2024 | 17.01 | 17.11 | 16.47 | 16.81 | 1,371,691 | -0.57(-3.29%) |
Mar 06, 2024 | 17.92 | 18.00 | 17.27 | 17.38 | 1,555,372 | -0.07(-0.40%) |
Mar 05, 2024 | 17.54 | 17.57 | 16.93 | 17.45 | 1,570,588 | -0.56(-3.12%) |
Mar 04, 2024 | 18.67 | 18.72 | 17.81 | 18.01 | 1,279,197 | -0.66(-3.54%) |