Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 23.00 | 26.70 | 22.60 | 26.55 | 7,903,732 | +5.78(+27.83%) |
May 07, 2024 | 20.91 | 21.05 | 20.75 | 20.77 | 2,784,901 | -0.12(-0.57%) |
May 06, 2024 | 20.80 | 20.93 | 20.58 | 20.89 | 1,559,061 | +0.35(+1.70%) |
May 03, 2024 | 20.24 | 20.61 | 20.09 | 20.54 | 1,580,466 | +0.65(+3.27%) |
May 02, 2024 | 20.25 | 20.25 | 19.59 | 19.89 | 1,162,756 | -0.10(-0.50%) |
May 01, 2024 | 20.05 | 20.42 | 19.71 | 19.99 | 1,904,204 | +0.33(+1.68%) |
Apr 30, 2024 | 19.64 | 20.15 | 19.60 | 19.66 | 1,775,162 | -0.18(-0.91%) |
Apr 29, 2024 | 19.60 | 20.10 | 19.57 | 19.84 | 2,494,261 | +0.35(+1.80%) |
Apr 26, 2024 | 20.00 | 20.05 | 19.23 | 19.49 | 3,117,808 | -0.65(-3.23%) |
Apr 25, 2024 | 19.90 | 20.30 | 19.41 | 20.14 | 1,376,125 | -0.09(-0.44%) |
Apr 24, 2024 | 20.63 | 20.66 | 20.14 | 20.23 | 1,537,589 | -0.29(-1.41%) |
Apr 23, 2024 | 20.10 | 20.64 | 20.05 | 20.52 | 1,021,295 | +0.54(+2.70%) |
Apr 22, 2024 | 19.81 | 20.24 | 19.55 | 19.98 | 1,520,976 | +0.32(+1.63%) |
Apr 19, 2024 | 19.65 | 19.97 | 19.56 | 19.66 | 1,491,970 | +0.02(+0.10%) |
Apr 18, 2024 | 19.65 | 19.96 | 19.43 | 19.64 | 1,326,892 | -0.06(-0.30%) |
Apr 17, 2024 | 19.78 | 20.20 | 19.65 | 19.70 | 1,822,616 | +0.01(+0.05%) |
Apr 16, 2024 | 20.05 | 20.14 | 19.68 | 19.69 | 1,171,490 | -0.38(-1.89%) |
Apr 15, 2024 | 20.63 | 20.83 | 20.03 | 20.07 | 1,400,482 | -0.39(-1.91%) |
Apr 12, 2024 | 21.20 | 21.31 | 20.36 | 20.46 | 1,668,220 | -0.98(-4.57%) |
Apr 11, 2024 | 21.46 | 21.54 | 21.25 | 21.44 | 873,075 | +0.04(+0.19%) |
Apr 10, 2024 | 21.78 | 22.01 | 21.34 | 21.40 | 1,233,732 | -0.76(-3.43%) |
Apr 09, 2024 | 22.05 | 22.25 | 21.79 | 22.16 | 1,304,600 | +0.30(+1.37%) |
Apr 08, 2024 | 22.00 | 22.11 | 21.77 | 21.86 | 1,433,163 | -0.13(-0.59%) |
Apr 05, 2024 | 21.57 | 22.00 | 21.51 | 21.99 | 2,137,840 | +0.48(+2.23%) |
Apr 04, 2024 | 21.97 | 22.13 | 21.33 | 21.51 | 1,313,859 | -0.26(-1.19%) |
Apr 03, 2024 | 21.42 | 22.03 | 21.35 | 21.77 | 847,153 | +0.23(+1.07%) |
Apr 02, 2024 | 21.26 | 21.70 | 21.06 | 21.54 | 1,588,104 | -0.01(-0.05%) |
Apr 01, 2024 | 21.63 | 21.68 | 21.27 | 21.55 | 1,220,685 | -0.21(-0.97%) |
Mar 28, 2024 | 21.44 | 21.82 | 21.75 | 21.76 | 1,427,928 | +0.30(+1.40%) |
Mar 27, 2024 | 21.43 | 21.64 | 21.28 | 21.46 | 1,232,765 | +0.11(+0.52%) |
Mar 26, 2024 | 21.83 | 21.93 | 21.33 | 21.35 | 937,543 | -0.30(-1.39%) |
Mar 25, 2024 | 21.55 | 21.84 | 21.49 | 21.65 | 1,301,055 | +0.10(+0.46%) |
Mar 22, 2024 | 22.47 | 22.54 | 21.45 | 21.55 | 1,097,724 | -0.79(-3.54%) |
Mar 21, 2024 | 22.42 | 22.46 | 21.97 | 22.34 | 1,572,076 | +0.00(+0.00%) |
Mar 20, 2024 | 21.89 | 22.36 | 21.72 | 22.34 | 1,162,805 | +0.44(+2.01%) |
Mar 19, 2024 | 21.56 | 21.93 | 21.41 | 21.90 | 1,017,164 | +0.28(+1.30%) |
Mar 18, 2024 | 21.57 | 21.95 | 21.37 | 21.62 | 1,083,684 | -0.01(-0.05%) |
Mar 15, 2024 | 21.91 | 22.26 | 21.59 | 21.63 | 3,053,069 | -0.46(-2.08%) |
Mar 14, 2024 | 21.53 | 22.10 | 21.20 | 22.09 | 1,575,886 | +0.62(+2.89%) |
Mar 13, 2024 | 22.04 | 22.44 | 21.43 | 21.47 | 2,863,021 | -0.82(-3.68%) |
Mar 12, 2024 | 22.50 | 22.57 | 22.25 | 22.29 | 1,597,668 | -0.14(-0.62%) |
Mar 11, 2024 | 21.50 | 22.49 | 21.48 | 22.43 | 1,411,617 | +0.81(+3.75%) |
Mar 08, 2024 | 21.66 | 21.80 | 21.46 | 21.62 | 1,283,033 | +0.04(+0.19%) |
Mar 07, 2024 | 21.67 | 21.87 | 21.51 | 21.58 | 1,134,141 | +0.11(+0.51%) |
Mar 06, 2024 | 22.12 | 22.28 | 21.38 | 21.47 | 1,846,267 | -0.61(-2.76%) |
Mar 05, 2024 | 22.55 | 22.66 | 21.97 | 22.08 | 1,191,061 | -0.74(-3.24%) |
Mar 04, 2024 | 22.50 | 22.90 | 22.39 | 22.82 | 1,741,995 | +0.58(+2.61%) |