Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 23.39 | 23.71 | 22.33 | 22.91 | 554,283 | +0.07(+0.31%) |
May 03, 2024 | 23.58 | 23.72 | 22.32 | 22.84 | 670,714 | -0.45(-1.93%) |
May 02, 2024 | 24.59 | 24.77 | 22.98 | 23.29 | 630,795 | -1.49(-6.01%) |
May 01, 2024 | 26.06 | 27.20 | 23.01 | 24.78 | 966,808 | -3.77(-13.20%) |
Apr 30, 2024 | 30.50 | 30.50 | 28.55 | 28.55 | 312,187 | -2.18(-7.09%) |
Apr 29, 2024 | 30.77 | 31.16 | 30.52 | 30.73 | 240,151 | +0.07(+0.23%) |
Apr 26, 2024 | 31.24 | 31.45 | 30.53 | 30.66 | 154,120 | -0.39(-1.26%) |
Apr 25, 2024 | 30.85 | 31.09 | 30.38 | 31.05 | 195,746 | -0.20(-0.64%) |
Apr 24, 2024 | 31.70 | 31.86 | 30.72 | 31.25 | 232,193 | -0.46(-1.45%) |
Apr 23, 2024 | 31.85 | 32.16 | 31.50 | 31.71 | 173,853 | -0.43(-1.34%) |
Apr 22, 2024 | 31.92 | 32.45 | 31.64 | 32.14 | 223,577 | +0.14(+0.44%) |
Apr 19, 2024 | 31.77 | 32.22 | 31.71 | 32.00 | 177,226 | +0.15(+0.47%) |
Apr 18, 2024 | 32.12 | 32.50 | 31.49 | 31.85 | 153,242 | -0.10(-0.31%) |
Apr 17, 2024 | 32.89 | 33.05 | 31.95 | 31.95 | 133,544 | -0.52(-1.60%) |
Apr 16, 2024 | 32.28 | 32.51 | 31.75 | 32.47 | 139,564 | -0.27(-0.82%) |
Apr 15, 2024 | 32.91 | 33.33 | 32.57 | 32.74 | 219,240 | +0.11(+0.34%) |
Apr 12, 2024 | 33.72 | 33.72 | 32.63 | 32.63 | 163,628 | -0.88(-2.63%) |
Apr 11, 2024 | 33.50 | 33.58 | 32.84 | 33.51 | 202,821 | +0.04(+0.12%) |
Apr 10, 2024 | 33.54 | 33.65 | 32.82 | 33.47 | 201,989 | -0.83(-2.42%) |
Apr 09, 2024 | 34.30 | 34.58 | 34.00 | 34.30 | 240,654 | +0.30(+0.88%) |
Apr 08, 2024 | 34.46 | 34.65 | 33.97 | 34.00 | 304,982 | -0.23(-0.67%) |
Apr 05, 2024 | 33.45 | 34.29 | 33.30 | 34.23 | 174,201 | +0.75(+2.24%) |
Apr 04, 2024 | 34.25 | 34.25 | 33.25 | 33.48 | 204,262 | -0.63(-1.85%) |
Apr 03, 2024 | 32.85 | 34.13 | 32.85 | 34.11 | 201,326 | +1.22(+3.71%) |
Apr 02, 2024 | 33.14 | 33.50 | 32.58 | 32.89 | 262,489 | -0.59(-1.76%) |
Apr 01, 2024 | 33.05 | 34.10 | 32.99 | 33.48 | 253,287 | -0.02(-0.06%) |
Mar 28, 2024 | 32.97 | 33.79 | 32.92 | 33.50 | 442,202 | +0.59(+1.79%) |
Mar 27, 2024 | 32.26 | 32.91 | 32.26 | 32.91 | 185,957 | +0.91(+2.84%) |
Mar 26, 2024 | 32.36 | 32.38 | 31.73 | 32.00 | 220,940 | -0.36(-1.11%) |
Mar 25, 2024 | 32.39 | 33.10 | 32.12 | 32.36 | 158,150 | +0.23(+0.72%) |
Mar 22, 2024 | 32.45 | 33.03 | 32.06 | 32.13 | 444,183 | -0.01(-0.03%) |
Mar 21, 2024 | 32.45 | 32.49 | 31.84 | 32.14 | 294,503 | -0.19(-0.59%) |
Mar 20, 2024 | 31.77 | 32.72 | 31.77 | 32.33 | 178,501 | +0.43(+1.35%) |
Mar 19, 2024 | 30.65 | 31.92 | 30.56 | 31.90 | 286,583 | +1.16(+3.77%) |
Mar 18, 2024 | 31.29 | 31.48 | 30.72 | 30.74 | 236,037 | -0.48(-1.54%) |
Mar 15, 2024 | 30.57 | 31.22 | 30.41 | 31.22 | 678,947 | +0.70(+2.29%) |
Mar 14, 2024 | 30.92 | 31.22 | 30.14 | 30.52 | 258,240 | -0.76(-2.43%) |
Mar 13, 2024 | 31.13 | 31.47 | 31.00 | 31.28 | 153,724 | +0.15(+0.48%) |
Mar 12, 2024 | 31.13 | 31.23 | 30.45 | 31.13 | 139,448 | +0.07(+0.23%) |
Mar 11, 2024 | 30.47 | 31.17 | 30.04 | 31.06 | 196,445 | +0.24(+0.78%) |
Mar 08, 2024 | 31.26 | 31.45 | 30.61 | 30.82 | 144,642 | -0.03(-0.10%) |
Mar 07, 2024 | 31.03 | 31.37 | 30.48 | 30.85 | 182,067 | +0.18(+0.59%) |
Mar 06, 2024 | 30.88 | 31.16 | 30.45 | 30.67 | 223,605 | +0.24(+0.78%) |
Mar 05, 2024 | 31.24 | 31.24 | 30.40 | 30.43 | 194,259 | -0.88(-2.82%) |
Mar 04, 2024 | 32.04 | 32.26 | 31.23 | 31.32 | 144,628 | -0.51(-1.59%) |