Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.51 | 25.27 | 24.50 | 25.18 | 907,874 | +0.51(+2.07%) |
May 09, 2024 | 24.23 | 24.74 | 24.17 | 24.67 | 909,331 | +0.40(+1.65%) |
May 08, 2024 | 24.68 | 24.88 | 24.10 | 24.27 | 1,298,919 | +0.40(+1.68%) |
May 07, 2024 | 23.29 | 23.90 | 23.19 | 23.87 | 1,078,215 | +0.89(+3.87%) |
May 06, 2024 | 23.11 | 23.32 | 22.64 | 22.98 | 1,107,756 | -0.47(-2.00%) |
May 03, 2024 | 23.32 | 23.81 | 23.00 | 23.45 | 944,327 | -0.15(-0.64%) |
May 02, 2024 | 23.21 | 24.11 | 23.00 | 23.60 | 857,757 | +0.03(+0.13%) |
May 01, 2024 | 23.31 | 23.69 | 22.84 | 23.57 | 1,781,882 | +0.40(+1.73%) |
Apr 30, 2024 | 22.75 | 23.20 | 22.31 | 23.17 | 1,641,677 | +1.25(+5.70%) |
Apr 29, 2024 | 22.82 | 23.40 | 21.21 | 21.92 | 4,480,773 | -3.97(-15.33%) |
Apr 26, 2024 | 25.76 | 26.18 | 25.32 | 25.89 | 1,524,155 | +0.31(+1.21%) |
Apr 25, 2024 | 27.46 | 27.55 | 25.48 | 25.58 | 1,833,091 | -1.33(-4.94%) |
Apr 24, 2024 | 26.76 | 27.89 | 25.70 | 26.91 | 3,650,068 | -3.68(-12.03%) |
Apr 23, 2024 | 30.93 | 31.38 | 30.05 | 30.59 | 2,205,499 | -0.57(-1.83%) |
Apr 22, 2024 | 31.47 | 31.83 | 30.69 | 31.16 | 1,609,341 | +1.01(+3.35%) |
Apr 19, 2024 | 29.77 | 30.30 | 29.40 | 30.15 | 1,141,500 | +0.58(+1.96%) |
Apr 18, 2024 | 29.30 | 29.78 | 29.14 | 29.57 | 1,454,745 | +1.05(+3.68%) |
Apr 17, 2024 | 28.14 | 28.83 | 28.00 | 28.52 | 1,099,355 | +0.27(+0.96%) |
Apr 16, 2024 | 28.32 | 28.80 | 28.06 | 28.25 | 1,452,721 | +0.75(+2.73%) |
Apr 15, 2024 | 26.16 | 27.50 | 26.09 | 27.50 | 1,575,451 | +1.46(+5.61%) |
Apr 12, 2024 | 25.83 | 26.12 | 25.64 | 26.04 | 719,013 | +0.55(+2.16%) |
Apr 11, 2024 | 25.82 | 26.41 | 25.31 | 25.49 | 1,141,966 | -0.43(-1.66%) |
Apr 10, 2024 | 25.75 | 26.16 | 25.48 | 25.92 | 1,175,660 | +0.75(+2.98%) |
Apr 09, 2024 | 25.78 | 25.90 | 24.84 | 25.17 | 1,112,691 | -0.60(-2.33%) |
Apr 08, 2024 | 26.36 | 26.59 | 25.52 | 25.77 | 1,328,310 | -1.31(-4.84%) |
Apr 05, 2024 | 26.46 | 27.75 | 26.18 | 27.08 | 3,181,890 | +0.95(+3.64%) |
Apr 04, 2024 | 26.28 | 26.62 | 25.18 | 26.13 | 2,634,358 | -0.42(-1.58%) |
Apr 03, 2024 | 27.22 | 27.36 | 26.48 | 26.55 | 1,344,883 | -0.28(-1.04%) |
Apr 02, 2024 | 27.10 | 27.28 | 26.67 | 26.83 | 1,732,402 | +1.25(+4.89%) |
Apr 01, 2024 | 25.42 | 26.28 | 25.35 | 25.58 | 1,343,929 | +0.11(+0.43%) |
Mar 28, 2024 | 25.25 | 25.54 | 25.43 | 25.47 | 1,007,394 | +0.57(+2.29%) |
Mar 27, 2024 | 24.67 | 25.44 | 24.62 | 24.90 | 1,236,651 | -0.27(-1.07%) |
Mar 26, 2024 | 25.03 | 25.21 | 24.20 | 25.17 | 1,994,031 | -0.76(-2.93%) |
Mar 25, 2024 | 26.49 | 26.49 | 25.54 | 25.93 | 1,134,960 | -0.29(-1.11%) |
Mar 22, 2024 | 26.82 | 26.88 | 26.16 | 26.22 | 1,404,350 | +0.31(+1.20%) |
Mar 21, 2024 | 25.37 | 26.04 | 25.12 | 25.91 | 884,283 | +0.45(+1.77%) |
Mar 20, 2024 | 25.89 | 26.21 | 25.38 | 25.46 | 1,375,688 | -0.67(-2.56%) |
Mar 19, 2024 | 26.00 | 26.71 | 25.92 | 26.13 | 1,217,414 | +0.38(+1.48%) |
Mar 18, 2024 | 26.38 | 27.08 | 25.63 | 25.75 | 3,110,349 | -1.71(-6.24%) |
Mar 15, 2024 | 27.55 | 27.93 | 27.22 | 27.46 | 1,007,527 | -0.20(-0.72%) |
Mar 14, 2024 | 26.85 | 27.96 | 26.30 | 27.66 | 2,244,129 | +1.14(+4.30%) |
Mar 13, 2024 | 26.03 | 26.58 | 25.60 | 26.52 | 2,600,509 | +1.14(+4.49%) |
Mar 12, 2024 | 25.34 | 26.12 | 25.13 | 25.38 | 1,257,915 | +0.04(+0.16%) |
Mar 11, 2024 | 25.69 | 25.77 | 24.61 | 25.34 | 1,165,074 | -0.34(-1.31%) |
Mar 08, 2024 | 24.81 | 25.78 | 24.66 | 25.68 | 1,325,121 | +0.46(+1.81%) |
Mar 07, 2024 | 25.83 | 25.91 | 25.02 | 25.23 | 2,378,750 | -0.28(-1.09%) |
Mar 06, 2024 | 25.02 | 25.89 | 24.83 | 25.50 | 1,589,403 | +0.58(+2.35%) |
Mar 05, 2024 | 24.62 | 25.33 | 24.47 | 24.92 | 2,480,877 | +0.93(+3.88%) |
Mar 04, 2024 | 22.81 | 24.13 | 22.70 | 23.99 | 1,156,570 | +1.62(+7.27%) |