Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.28 | 26.50 | 25.59 | 25.67 | 2,072,922 | -0.45(-1.72%) |
May 09, 2024 | 26.13 | 26.54 | 26.02 | 26.12 | 1,320,691 | +0.07(+0.27%) |
May 08, 2024 | 26.41 | 26.53 | 25.95 | 26.05 | 1,981,496 | -0.42(-1.59%) |
May 07, 2024 | 25.22 | 26.54 | 25.22 | 26.47 | 3,895,226 | +1.47(+5.88%) |
May 06, 2024 | 24.46 | 25.01 | 24.28 | 25.00 | 1,726,445 | +0.18(+0.73%) |
May 03, 2024 | 24.89 | 24.99 | 24.64 | 24.82 | 1,226,641 | -0.01(-0.04%) |
May 02, 2024 | 24.85 | 24.99 | 24.41 | 24.83 | 1,305,017 | +0.28(+1.14%) |
May 01, 2024 | 24.30 | 24.78 | 24.26 | 24.55 | 820,458 | +0.23(+0.95%) |
Apr 30, 2024 | 24.70 | 24.80 | 24.25 | 24.32 | 1,262,606 | -0.31(-1.26%) |
Apr 29, 2024 | 24.69 | 24.69 | 24.39 | 24.63 | 1,175,283 | -0.08(-0.32%) |
Apr 26, 2024 | 24.53 | 24.97 | 24.51 | 24.71 | 1,315,817 | +0.29(+1.19%) |
Apr 25, 2024 | 23.87 | 24.44 | 23.81 | 24.42 | 1,013,774 | +0.45(+1.88%) |
Apr 24, 2024 | 23.94 | 24.16 | 23.88 | 23.97 | 1,228,723 | +0.03(+0.13%) |
Apr 23, 2024 | 23.48 | 24.02 | 23.43 | 23.94 | 1,040,150 | +0.51(+2.18%) |
Apr 22, 2024 | 22.98 | 23.48 | 22.94 | 23.43 | 1,125,203 | +0.40(+1.74%) |
Apr 19, 2024 | 23.45 | 23.63 | 22.94 | 23.03 | 1,127,299 | -0.46(-1.96%) |
Apr 18, 2024 | 23.11 | 23.50 | 22.87 | 23.49 | 1,380,900 | +0.39(+1.69%) |
Apr 17, 2024 | 23.36 | 23.46 | 23.07 | 23.10 | 1,835,849 | +0.08(+0.35%) |
Apr 16, 2024 | 23.00 | 23.15 | 22.82 | 23.02 | 1,283,852 | -0.12(-0.52%) |
Apr 15, 2024 | 23.13 | 23.47 | 23.10 | 23.14 | 1,586,349 | +0.05(+0.22%) |
Apr 12, 2024 | 23.40 | 23.56 | 22.95 | 23.09 | 2,043,419 | -0.40(-1.70%) |
Apr 11, 2024 | 24.05 | 24.35 | 23.43 | 23.49 | 2,435,827 | -0.37(-1.55%) |
Apr 10, 2024 | 23.42 | 23.96 | 23.38 | 23.86 | 2,329,625 | +0.16(+0.68%) |
Apr 09, 2024 | 23.88 | 23.88 | 23.38 | 23.70 | 2,472,276 | -0.15(-0.63%) |
Apr 08, 2024 | 23.88 | 23.98 | 23.43 | 23.85 | 2,637,527 | -0.03(-0.13%) |
Apr 05, 2024 | 24.09 | 24.45 | 23.71 | 23.88 | 1,968,617 | +0.08(+0.34%) |
Apr 04, 2024 | 23.97 | 24.37 | 23.66 | 23.80 | 2,493,205 | -0.24(-1.00%) |
Apr 03, 2024 | 23.93 | 24.14 | 23.66 | 24.04 | 1,509,475 | +0.37(+1.56%) |
Apr 02, 2024 | 23.37 | 23.88 | 23.08 | 23.67 | 2,345,089 | +0.10(+0.42%) |