Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.92 | 25.08 | 24.37 | 24.38 | 1,808,991 | +0.34(+1.41%) |
May 09, 2024 | 23.75 | 24.18 | 23.63 | 24.04 | 1,387,180 | +0.67(+2.87%) |
May 08, 2024 | 23.05 | 23.75 | 23.00 | 23.37 | 1,012,376 | -0.20(-0.85%) |
May 07, 2024 | 23.48 | 23.65 | 23.32 | 23.57 | 1,358,512 | -0.27(-1.13%) |
May 06, 2024 | 23.86 | 24.20 | 23.72 | 23.84 | 1,372,091 | +0.72(+3.11%) |
May 03, 2024 | 23.02 | 23.23 | 22.45 | 23.12 | 1,619,417 | -0.02(-0.09%) |
May 02, 2024 | 22.81 | 23.21 | 22.60 | 23.14 | 1,419,044 | -0.32(-1.36%) |
May 01, 2024 | 23.16 | 24.07 | 22.97 | 23.46 | 2,029,738 | +0.47(+2.04%) |
Apr 30, 2024 | 23.21 | 23.69 | 22.91 | 22.99 | 2,853,627 | -1.81(-7.30%) |
Apr 29, 2024 | 24.30 | 25.04 | 24.15 | 24.80 | 3,549,299 | +0.95(+3.98%) |
Apr 26, 2024 | 23.53 | 23.88 | 23.38 | 23.85 | 2,449,305 | +1.07(+4.70%) |
Apr 25, 2024 | 21.99 | 22.98 | 21.90 | 22.78 | 2,250,105 | +0.86(+3.92%) |
Apr 24, 2024 | 21.72 | 22.02 | 21.66 | 21.92 | 1,691,857 | -0.19(-0.86%) |
Apr 23, 2024 | 21.87 | 22.48 | 21.79 | 22.11 | 2,355,991 | +0.08(+0.36%) |
Apr 22, 2024 | 22.31 | 22.43 | 21.64 | 22.03 | 4,175,319 | -1.81(-7.59%) |
Apr 19, 2024 | 23.24 | 23.85 | 23.19 | 23.84 | 3,024,462 | +0.13(+0.55%) |
Apr 18, 2024 | 23.99 | 24.05 | 23.41 | 23.71 | 2,050,973 | -0.14(-0.59%) |
Apr 17, 2024 | 23.77 | 24.43 | 23.52 | 23.85 | 2,984,356 | +0.56(+2.40%) |
Apr 16, 2024 | 23.60 | 23.67 | 23.05 | 23.29 | 2,910,958 | -0.52(-2.18%) |
Apr 15, 2024 | 24.64 | 24.77 | 23.68 | 23.81 | 3,862,070 | -0.04(-0.17%) |
Apr 12, 2024 | 25.21 | 25.50 | 23.57 | 23.85 | 5,165,813 | -0.41(-1.69%) |
Apr 11, 2024 | 23.40 | 24.28 | 23.18 | 24.26 | 3,781,050 | +1.22(+5.30%) |
Apr 10, 2024 | 23.11 | 23.61 | 22.91 | 23.04 | 2,698,544 | -0.43(-1.83%) |
Apr 09, 2024 | 24.46 | 24.52 | 23.08 | 23.47 | 2,442,797 | -0.08(-0.34%) |
Apr 08, 2024 | 24.21 | 24.38 | 23.54 | 23.55 | 2,830,300 | -0.40(-1.67%) |
Apr 05, 2024 | 23.51 | 24.12 | 23.18 | 23.95 | 2,981,137 | +0.85(+3.68%) |
Apr 04, 2024 | 23.37 | 23.73 | 23.06 | 23.10 | 2,416,994 | -0.10(-0.43%) |
Apr 03, 2024 | 22.72 | 23.32 | 22.59 | 23.20 | 2,580,985 | +0.38(+1.67%) |
Apr 02, 2024 | 22.59 | 22.83 | 22.52 | 22.82 | 2,623,312 | +0.65(+2.93%) |
Apr 01, 2024 | 22.80 | 22.88 | 21.97 | 22.17 | 1,666,669 | -0.03(-0.14%) |
Mar 28, 2024 | 22.27 | 22.39 | 21.83 | 22.20 | 1,857,509 | +0.21(+0.95%) |
Mar 27, 2024 | 21.42 | 22.14 | 21.37 | 21.99 | 1,356,795 | +0.60(+2.81%) |
Mar 26, 2024 | 21.91 | 21.91 | 21.23 | 21.39 | 1,971,789 | +0.05(+0.23%) |
Mar 25, 2024 | 21.29 | 21.99 | 21.27 | 21.34 | 2,350,784 | +0.26(+1.23%) |
Mar 22, 2024 | 20.58 | 21.29 | 20.46 | 21.08 | 1,851,623 | -0.08(-0.38%) |
Mar 21, 2024 | 21.50 | 21.81 | 20.84 | 21.16 | 2,785,409 | -0.11(-0.52%) |
Mar 20, 2024 | 20.41 | 21.56 | 20.30 | 21.27 | 3,286,934 | +1.00(+4.93%) |
Mar 19, 2024 | 20.51 | 20.70 | 20.05 | 20.27 | 2,556,660 | -0.90(-4.25%) |
Mar 18, 2024 | 21.36 | 21.44 | 20.79 | 21.17 | 2,395,218 | -0.84(-3.82%) |
Mar 15, 2024 | 22.38 | 22.50 | 21.98 | 22.01 | 3,123,334 | -0.17(-0.77%) |
Mar 14, 2024 | 22.27 | 22.37 | 21.83 | 22.18 | 2,112,778 | -0.50(-2.20%) |
Mar 13, 2024 | 22.02 | 23.01 | 21.99 | 22.68 | 1,926,816 | +0.69(+3.16%) |
Mar 12, 2024 | 21.77 | 22.09 | 21.53 | 21.99 | 2,290,927 | -0.67(-2.98%) |
Mar 11, 2024 | 22.04 | 22.89 | 22.04 | 22.66 | 2,282,832 | +0.49(+2.19%) |
Mar 08, 2024 | 22.09 | 22.24 | 21.70 | 22.17 | 2,641,819 | +0.23(+1.04%) |
Mar 07, 2024 | 22.01 | 22.23 | 21.77 | 21.95 | 2,266,292 | +0.16(+0.73%) |
Mar 06, 2024 | 21.39 | 21.85 | 21.07 | 21.79 | 3,245,441 | +0.34(+1.57%) |
Mar 05, 2024 | 21.82 | 21.85 | 21.25 | 21.45 | 4,719,182 | +0.52(+2.46%) |
Mar 04, 2024 | 20.28 | 20.94 | 20.06 | 20.93 | 3,393,616 | +1.60(+8.26%) |