Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.96 | 25.11 | 24.73 | 24.83 | 1,613,850 | -0.03(-0.12%) |
May 09, 2024 | 25.23 | 25.23 | 24.84 | 24.86 | 1,382,528 | -0.28(-1.11%) |
May 08, 2024 | 25.18 | 25.35 | 24.86 | 25.14 | 2,135,121 | -0.20(-0.79%) |
May 07, 2024 | 24.92 | 25.48 | 24.85 | 25.34 | 2,166,635 | +0.56(+2.26%) |
May 06, 2024 | 24.80 | 25.00 | 24.43 | 24.78 | 2,268,352 | +0.25(+1.02%) |
May 03, 2024 | 23.96 | 25.92 | 23.96 | 24.53 | 3,363,854 | +0.21(+0.86%) |
May 02, 2024 | 24.06 | 24.35 | 23.82 | 24.32 | 3,033,333 | +0.50(+2.10%) |
May 01, 2024 | 23.88 | 24.41 | 23.72 | 23.82 | 2,164,498 | -0.04(-0.17%) |
Apr 30, 2024 | 24.27 | 24.46 | 23.86 | 23.86 | 1,647,368 | -0.62(-2.53%) |
Apr 29, 2024 | 24.18 | 24.48 | 24.10 | 24.48 | 1,721,249 | +0.49(+2.04%) |
Apr 26, 2024 | 23.76 | 24.12 | 23.69 | 23.99 | 1,083,334 | +0.32(+1.35%) |
Apr 25, 2024 | 23.87 | 23.98 | 23.49 | 23.67 | 1,688,121 | -0.32(-1.33%) |
Apr 24, 2024 | 23.97 | 24.03 | 22.84 | 23.99 | 1,527,130 | -0.04(-0.17%) |
Apr 23, 2024 | 23.95 | 24.26 | 23.88 | 24.03 | 1,639,529 | -0.11(-0.46%) |
Apr 22, 2024 | 23.82 | 24.18 | 23.55 | 24.14 | 1,436,744 | +0.42(+1.77%) |
Apr 19, 2024 | 23.56 | 23.95 | 23.52 | 23.72 | 1,582,970 | +0.00(+0.00%) |
Apr 18, 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 1,484,022 | +0.05(+0.21%) |
Apr 17, 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 1,570,021 | -0.19(-0.80%) |
Apr 16, 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 1,500,994 | -0.16(-0.67%) |
Apr 15, 2024 | 24.27 | 24.46 | 23.74 | 24.02 | 1,181,329 | -0.07(-0.29%) |
Apr 12, 2024 | 24.38 | 24.59 | 24.07 | 24.09 | 1,286,592 | -0.49(-1.99%) |
Apr 11, 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 1,705,302 | +0.06(+0.24%) |
Apr 10, 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 1,814,164 | -1.01(-3.96%) |
Apr 09, 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 1,647,643 | -0.09(-0.35%) |
Apr 08, 2024 | 25.86 | 25.98 | 25.57 | 25.62 | 910,674 | -0.14(-0.54%) |
Apr 05, 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 1,370,587 | -0.03(-0.12%) |
Apr 04, 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 2,239,926 | -0.45(-1.71%) |
Apr 03, 2024 | 25.81 | 26.27 | 25.68 | 26.24 | 2,043,489 | +0.46(+1.78%) |
Apr 02, 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 1,705,951 | -0.21(-0.81%) |