Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.08 | 29.22 | 28.28 | 28.53 | 439,218 | -0.09(-0.31%) |
May 09, 2024 | 27.39 | 28.70 | 27.23 | 28.62 | 347,814 | +1.24(+4.53%) |
May 08, 2024 | 26.37 | 27.44 | 26.27 | 27.38 | 269,580 | +0.83(+3.13%) |
May 07, 2024 | 26.04 | 26.59 | 25.90 | 26.55 | 230,601 | +0.85(+3.31%) |
May 06, 2024 | 25.63 | 25.77 | 25.08 | 25.70 | 312,518 | +0.35(+1.38%) |
May 03, 2024 | 25.05 | 25.50 | 24.68 | 25.35 | 112,099 | +0.59(+2.38%) |
May 02, 2024 | 24.67 | 24.88 | 24.08 | 24.76 | 301,476 | +0.38(+1.56%) |
May 01, 2024 | 23.61 | 24.98 | 23.27 | 24.38 | 222,221 | +0.86(+3.66%) |
Apr 30, 2024 | 23.53 | 24.07 | 23.07 | 23.52 | 106,349 | -0.43(-1.80%) |
Apr 29, 2024 | 23.16 | 24.04 | 23.16 | 23.95 | 200,648 | +0.97(+4.22%) |
Apr 26, 2024 | 23.79 | 23.88 | 22.98 | 22.98 | 430,797 | -0.86(-3.61%) |
Apr 25, 2024 | 23.40 | 24.05 | 22.81 | 23.84 | 123,695 | +0.22(+0.93%) |
Apr 24, 2024 | 22.83 | 23.85 | 22.27 | 23.62 | 133,591 | +0.38(+1.64%) |
Apr 23, 2024 | 22.92 | 23.64 | 22.75 | 23.24 | 237,615 | +0.36(+1.57%) |
Apr 22, 2024 | 22.29 | 23.07 | 21.83 | 22.88 | 214,861 | +0.60(+2.69%) |
Apr 19, 2024 | 21.41 | 22.39 | 21.41 | 22.28 | 161,709 | +1.01(+4.75%) |
Apr 18, 2024 | 21.04 | 21.51 | 20.72 | 21.27 | 146,637 | +0.33(+1.58%) |
Apr 17, 2024 | 19.97 | 21.10 | 19.97 | 20.94 | 307,508 | +1.20(+6.08%) |
Apr 16, 2024 | 20.35 | 20.36 | 19.53 | 19.74 | 138,966 | -0.84(-4.08%) |
Apr 15, 2024 | 21.63 | 21.85 | 20.34 | 20.58 | 196,852 | -0.57(-2.70%) |
Apr 12, 2024 | 21.69 | 21.92 | 20.86 | 21.15 | 120,472 | -0.54(-2.49%) |
Apr 11, 2024 | 22.02 | 22.20 | 21.25 | 21.69 | 287,517 | -0.13(-0.60%) |
Apr 10, 2024 | 21.95 | 22.05 | 21.21 | 21.82 | 209,143 | -1.23(-5.34%) |
Apr 09, 2024 | 22.84 | 23.13 | 22.58 | 23.05 | 102,880 | +0.38(+1.68%) |
Apr 08, 2024 | 22.24 | 22.71 | 22.13 | 22.67 | 160,865 | +0.45(+2.03%) |
Apr 05, 2024 | 21.95 | 22.33 | 21.26 | 22.22 | 136,523 | +0.21(+0.95%) |
Apr 04, 2024 | 22.58 | 22.73 | 21.52 | 22.01 | 258,539 | -0.15(-0.68%) |
Apr 03, 2024 | 22.46 | 22.58 | 21.94 | 22.16 | 124,267 | -0.31(-1.38%) |
Apr 02, 2024 | 22.17 | 22.82 | 22.11 | 22.47 | 258,800 | +0.15(+0.67%) |