Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 753,908 | -0.39(-1.83%) |
May 09, 2024 | 21.69 | 21.73 | 21.07 | 21.33 | 678,655 | -0.52(-2.38%) |
May 08, 2024 | 21.19 | 21.93 | 20.87 | 21.85 | 1,073,991 | +0.34(+1.58%) |
May 07, 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 2,702,772 | -3.62(-14.41%) |
May 06, 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 965,744 | +0.08(+0.32%) |
May 03, 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 519,573 | -0.23(-0.91%) |
May 02, 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 491,510 | +0.31(+1.24%) |
May 01, 2024 | 25.35 | 25.55 | 24.61 | 24.97 | 674,230 | -0.55(-2.16%) |
Apr 30, 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 765,703 | +0.75(+3.03%) |
Apr 29, 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 617,455 | +1.12(+4.74%) |
Apr 26, 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 397,424 | +0.02(+0.08%) |
Apr 25, 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 567,012 | +0.63(+2.74%) |
Apr 24, 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 544,064 | +0.25(+1.10%) |
Apr 23, 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 299,360 | +0.47(+2.11%) |
Apr 22, 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 386,507 | -0.02(-0.09%) |
Apr 19, 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 756,373 | +0.10(+0.45%) |
Apr 18, 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 391,421 | +0.15(+0.68%) |
Apr 17, 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 302,471 | -0.09(-0.41%) |
Apr 16, 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 315,835 | -0.52(-2.29%) |
Apr 15, 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 514,936 | +0.09(+0.40%) |
Apr 12, 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 249,269 | -0.68(-2.92%) |
Apr 11, 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 268,604 | +0.25(+1.09%) |
Apr 10, 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 437,001 | -0.15(-0.65%) |
Apr 09, 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 387,779 | -0.03(-0.13%) |
Apr 08, 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 375,291 | +0.42(+1.85%) |
Apr 05, 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 634,437 | -0.16(-0.70%) |
Apr 04, 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 474,553 | -0.67(-2.84%) |
Apr 03, 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 442,570 | +0.16(+0.68%) |
Apr 02, 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 1,510,126 | -1.97(-7.76%) |
Apr 01, 2024 | 24.87 | 25.52 | 24.56 | 25.40 | 842,127 | +0.78(+3.17%) |
Mar 28, 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 540,124 | +0.27(+1.11%) |
Mar 27, 2024 | 24.27 | 24.66 | 24.04 | 24.35 | 893,730 | +0.22(+0.91%) |
Mar 26, 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 267,013 | +0.04(+0.17%) |
Mar 25, 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 424,221 | -0.15(-0.62%) |
Mar 22, 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 383,201 | -0.23(-0.94%) |
Mar 21, 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 414,330 | +0.14(+0.58%) |
Mar 20, 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 466,833 | +0.43(+1.80%) |
Mar 19, 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 429,258 | +0.27(+1.14%) |
Mar 18, 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 587,048 | -0.91(-3.71%) |
Mar 15, 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 749,383 | +0.33(+1.36%) |
Mar 14, 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 758,490 | -0.01(-0.04%) |
Mar 13, 2024 | 24.58 | 24.71 | 24.12 | 24.22 | 374,975 | -0.36(-1.46%) |
Mar 12, 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 1,138,129 | -0.06(-0.24%) |
Mar 11, 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 799,146 | -0.36(-1.44%) |
Mar 08, 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 1,979,034 | +0.21(+0.85%) |
Mar 07, 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 825,896 | +0.30(+1.22%) |
Mar 06, 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 729,703 | -0.09(-0.37%) |
Mar 05, 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 1,527,201 | -0.88(-3.46%) |
Mar 04, 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 616,160 | +0.09(+0.35%) |