Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.87 | 24.95 | 24.43 | 24.67 | 276,286 | -0.08(-0.32%) |
May 09, 2024 | 24.54 | 24.84 | 24.51 | 24.75 | 290,811 | +0.15(+0.61%) |
May 08, 2024 | 24.46 | 24.69 | 24.42 | 24.60 | 428,834 | +0.10(+0.41%) |
May 07, 2024 | 24.13 | 24.59 | 24.10 | 24.50 | 753,514 | +0.48(+2.00%) |
May 06, 2024 | 24.09 | 24.22 | 23.95 | 24.02 | 455,411 | +0.09(+0.38%) |
May 03, 2024 | 24.16 | 24.39 | 23.85 | 23.93 | 506,096 | +0.19(+0.80%) |
May 02, 2024 | 23.28 | 23.75 | 22.99 | 23.74 | 435,704 | +0.37(+1.58%) |
May 01, 2024 | 23.60 | 23.70 | 23.25 | 23.37 | 334,335 | -0.13(-0.55%) |
Apr 30, 2024 | 23.68 | 23.68 | 22.92 | 23.50 | 1,122,904 | -0.26(-1.09%) |
Apr 29, 2024 | 23.25 | 23.96 | 22.99 | 23.76 | 580,661 | +0.75(+3.26%) |
Apr 26, 2024 | 22.09 | 23.31 | 21.38 | 23.01 | 948,951 | -1.68(-6.80%) |
Apr 25, 2024 | 24.79 | 24.89 | 24.49 | 24.69 | 426,891 | -0.35(-1.40%) |
Apr 24, 2024 | 24.96 | 25.07 | 24.80 | 25.04 | 392,233 | -0.13(-0.52%) |
Apr 23, 2024 | 24.63 | 25.25 | 24.44 | 25.17 | 378,501 | +0.52(+2.11%) |
Apr 22, 2024 | 24.58 | 24.86 | 24.38 | 24.65 | 321,796 | +0.07(+0.28%) |
Apr 19, 2024 | 24.25 | 24.68 | 24.25 | 24.58 | 510,950 | +0.34(+1.40%) |
Apr 18, 2024 | 24.40 | 24.52 | 24.17 | 24.24 | 320,372 | -0.13(-0.53%) |
Apr 17, 2024 | 24.66 | 24.84 | 24.31 | 24.37 | 444,348 | -0.18(-0.73%) |
Apr 16, 2024 | 24.86 | 24.86 | 24.17 | 24.55 | 351,325 | -0.39(-1.56%) |
Apr 15, 2024 | 25.40 | 25.44 | 24.75 | 24.94 | 443,950 | -0.35(-1.38%) |
Apr 12, 2024 | 25.84 | 26.03 | 25.06 | 25.29 | 402,534 | -0.58(-2.24%) |
Apr 11, 2024 | 25.87 | 25.90 | 25.53 | 25.87 | 321,852 | +0.19(+0.74%) |
Apr 10, 2024 | 25.96 | 26.09 | 25.57 | 25.68 | 552,609 | -0.66(-2.51%) |
Apr 09, 2024 | 26.51 | 26.57 | 26.25 | 26.34 | 210,695 | -0.03(-0.11%) |
Apr 08, 2024 | 26.28 | 26.69 | 26.20 | 26.37 | 629,030 | +0.07(+0.27%) |
Apr 05, 2024 | 26.36 | 26.44 | 26.12 | 26.30 | 675,461 | +0.05(+0.19%) |
Apr 04, 2024 | 26.44 | 26.70 | 26.07 | 26.25 | 428,539 | -0.04(-0.15%) |
Apr 03, 2024 | 26.82 | 26.83 | 26.23 | 26.29 | 332,817 | -0.37(-1.39%) |
Apr 02, 2024 | 26.33 | 26.69 | 26.09 | 26.66 | 1,121,091 | +0.31(+1.18%) |
Apr 01, 2024 | 26.20 | 26.40 | 26.06 | 26.35 | 404,168 | -0.10(-0.38%) |
Mar 28, 2024 | 26.46 | 26.69 | 26.32 | 26.45 | 405,589 | -0.01(-0.04%) |
Mar 27, 2024 | 26.02 | 26.55 | 26.02 | 26.46 | 1,319,278 | +0.54(+2.08%) |
Mar 26, 2024 | 26.11 | 26.12 | 25.80 | 25.92 | 750,063 | -0.13(-0.50%) |
Mar 25, 2024 | 26.15 | 26.35 | 25.96 | 26.05 | 254,307 | +0.03(+0.12%) |
Mar 22, 2024 | 26.32 | 26.38 | 25.96 | 26.02 | 384,920 | -0.34(-1.29%) |
Mar 21, 2024 | 26.04 | 26.52 | 25.93 | 26.36 | 781,899 | +0.36(+1.38%) |
Mar 20, 2024 | 25.37 | 26.11 | 25.27 | 26.00 | 365,927 | +0.57(+2.24%) |
Mar 19, 2024 | 25.44 | 25.90 | 25.36 | 25.43 | 801,044 | -0.06(-0.24%) |
Mar 18, 2024 | 25.09 | 25.73 | 24.88 | 25.49 | 684,973 | +0.61(+2.45%) |
Mar 15, 2024 | 24.94 | 25.31 | 24.75 | 24.88 | 3,688,141 | -0.09(-0.36%) |
Mar 14, 2024 | 25.30 | 25.39 | 24.57 | 24.97 | 1,743,898 | +0.07(+0.28%) |
Mar 13, 2024 | 23.96 | 25.36 | 23.72 | 24.90 | 707,301 | +1.36(+5.78%) |
Mar 12, 2024 | 23.84 | 24.08 | 23.52 | 23.54 | 429,390 | -0.35(-1.47%) |
Mar 11, 2024 | 24.30 | 24.70 | 23.84 | 23.89 | 683,167 | -0.73(-2.97%) |
Mar 08, 2024 | 24.42 | 24.71 | 24.41 | 24.62 | 339,689 | +0.47(+1.95%) |
Mar 07, 2024 | 24.21 | 24.39 | 23.98 | 24.15 | 359,763 | +0.13(+0.54%) |
Mar 06, 2024 | 24.46 | 24.46 | 23.77 | 24.02 | 506,998 | -0.29(-1.19%) |
Mar 05, 2024 | 24.36 | 24.70 | 24.30 | 24.31 | 369,358 | -0.22(-0.90%) |
Mar 04, 2024 | 24.63 | 24.95 | 24.44 | 24.53 | 444,076 | -0.08(-0.33%) |