Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 25.09 | 25.68 | 25.00 | 25.66 | 307,007 | +0.48(+1.91%) |
May 08, 2024 | 25.19 | 25.25 | 24.86 | 25.18 | 239,743 | +0.09(+0.36%) |
May 07, 2024 | 25.41 | 25.77 | 24.80 | 25.09 | 659,067 | +0.18(+0.72%) |
May 06, 2024 | 25.11 | 25.59 | 24.56 | 24.91 | 660,847 | -0.47(-1.85%) |
May 03, 2024 | 26.20 | 26.31 | 25.18 | 25.38 | 1,550,763 | +2.67(+11.76%) |
May 02, 2024 | 22.51 | 22.77 | 22.14 | 22.71 | 1,603,033 | +0.94(+4.32%) |
May 01, 2024 | 21.83 | 22.60 | 21.68 | 21.77 | 435,747 | -0.22(-1.00%) |
Apr 30, 2024 | 22.82 | 23.23 | 21.94 | 21.99 | 384,301 | -0.88(-3.85%) |
Apr 29, 2024 | 22.81 | 23.49 | 22.75 | 22.87 | 705,108 | +1.11(+5.10%) |
Apr 26, 2024 | 21.95 | 22.29 | 21.76 | 21.76 | 397,647 | -0.16(-0.73%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.48 | 21.92 | 258,925 | +0.19(+0.87%) |
Apr 24, 2024 | 21.09 | 21.80 | 21.03 | 21.73 | 458,777 | +0.54(+2.55%) |
Apr 23, 2024 | 20.80 | 21.24 | 20.71 | 21.19 | 356,087 | +0.25(+1.19%) |
Apr 22, 2024 | 20.86 | 21.27 | 20.71 | 20.94 | 277,271 | +0.21(+1.01%) |
Apr 19, 2024 | 20.99 | 21.09 | 20.48 | 20.73 | 320,416 | -0.54(-2.54%) |
Apr 18, 2024 | 21.55 | 21.66 | 21.16 | 21.27 | 248,268 | -0.26(-1.21%) |
Apr 17, 2024 | 21.94 | 22.19 | 21.52 | 21.53 | 297,147 | -0.33(-1.51%) |
Apr 16, 2024 | 22.52 | 23.02 | 21.61 | 21.86 | 498,780 | -0.89(-3.91%) |
Apr 15, 2024 | 23.47 | 23.76 | 22.70 | 22.75 | 674,936 | -1.07(-4.49%) |
Apr 12, 2024 | 23.20 | 24.31 | 23.20 | 23.82 | 1,172,197 | +0.41(+1.75%) |
Apr 11, 2024 | 21.72 | 23.53 | 21.64 | 23.41 | 1,081,636 | +1.84(+8.53%) |
Apr 10, 2024 | 21.86 | 21.90 | 21.41 | 21.57 | 430,860 | -0.50(-2.27%) |
Apr 09, 2024 | 21.82 | 22.18 | 21.73 | 22.07 | 275,799 | +0.29(+1.33%) |
Apr 08, 2024 | 21.93 | 21.95 | 21.70 | 21.78 | 280,760 | -0.29(-1.31%) |
Apr 05, 2024 | 22.07 | 22.25 | 21.91 | 22.07 | 152,490 | +0.16(+0.73%) |
Apr 04, 2024 | 22.31 | 22.68 | 21.88 | 21.91 | 442,549 | -0.21(-0.95%) |
Apr 03, 2024 | 21.87 | 22.37 | 21.86 | 22.12 | 187,754 | +0.19(+0.87%) |
Apr 02, 2024 | 21.97 | 22.03 | 21.77 | 21.93 | 295,411 | -0.28(-1.26%) |
Apr 01, 2024 | 22.46 | 22.46 | 22.12 | 22.21 | 198,468 | -0.30(-1.33%) |
Mar 28, 2024 | 22.60 | 22.65 | 22.63 | 22.51 | 254,160 | -0.39(-1.70%) |
Mar 27, 2024 | 22.33 | 22.93 | 22.28 | 22.90 | 322,530 | +0.68(+3.06%) |
Mar 26, 2024 | 22.25 | 22.53 | 22.19 | 22.22 | 283,634 | -0.21(-0.94%) |
Mar 25, 2024 | 22.35 | 22.62 | 22.14 | 22.43 | 317,859 | -0.28(-1.23%) |
Mar 22, 2024 | 22.59 | 22.86 | 22.27 | 22.71 | 336,439 | +0.17(+0.75%) |
Mar 21, 2024 | 23.72 | 23.77 | 22.43 | 22.54 | 926,645 | -1.46(-6.08%) |
Mar 20, 2024 | 23.38 | 24.01 | 23.30 | 24.00 | 302,135 | +0.49(+2.08%) |
Mar 19, 2024 | 23.12 | 23.59 | 22.89 | 23.51 | 326,363 | +0.47(+2.06%) |
Mar 18, 2024 | 23.43 | 23.81 | 23.00 | 23.04 | 593,769 | +0.27(+1.18%) |
Mar 15, 2024 | 22.56 | 22.77 | 22.31 | 22.77 | 347,504 | -0.14(-0.61%) |
Mar 14, 2024 | 22.92 | 23.16 | 22.73 | 22.91 | 411,002 | +0.37(+1.64%) |
Mar 13, 2024 | 22.90 | 22.94 | 22.47 | 22.54 | 277,380 | -0.42(-1.82%) |
Mar 12, 2024 | 22.94 | 23.12 | 22.52 | 22.96 | 431,020 | +0.07(+0.30%) |
Mar 11, 2024 | 22.90 | 23.19 | 22.73 | 22.89 | 492,149 | +0.40(+1.77%) |
Mar 08, 2024 | 22.16 | 23.07 | 22.13 | 22.49 | 675,245 | +0.34(+1.53%) |
Mar 07, 2024 | 22.18 | 22.49 | 22.05 | 22.15 | 527,148 | -0.02(-0.09%) |
Mar 06, 2024 | 22.59 | 22.59 | 22.10 | 22.17 | 319,289 | -0.23(-1.02%) |
Mar 05, 2024 | 22.49 | 22.76 | 22.29 | 22.40 | 524,712 | -1.00(-4.26%) |
Mar 04, 2024 | 23.61 | 23.72 | 23.13 | 23.39 | 422,983 | -0.92(-3.77%) |