Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 26.79 | 27.66 | 25.73 | 26.33 | 394,817 | -0.46(-1.72%) |
May 06, 2024 | 28.85 | 29.04 | 26.65 | 26.79 | 472,384 | -0.21(-0.78%) |
May 03, 2024 | 23.73 | 28.55 | 23.73 | 27.00 | 884,251 | +5.02(+22.84%) |
May 02, 2024 | 22.57 | 23.19 | 21.92 | 21.98 | 394,233 | -0.33(-1.48%) |
May 01, 2024 | 23.47 | 23.47 | 22.19 | 22.31 | 151,256 | -1.16(-4.94%) |
Apr 30, 2024 | 23.60 | 24.47 | 23.38 | 23.47 | 175,866 | -0.37(-1.55%) |
Apr 29, 2024 | 23.83 | 24.45 | 23.54 | 23.84 | 115,948 | +0.28(+1.19%) |
Apr 26, 2024 | 24.10 | 24.41 | 23.19 | 23.56 | 120,571 | -0.37(-1.55%) |
Apr 25, 2024 | 24.40 | 24.40 | 23.06 | 23.93 | 206,681 | -0.91(-3.66%) |
Apr 24, 2024 | 22.53 | 24.96 | 21.95 | 24.84 | 281,679 | +2.32(+10.30%) |
Apr 23, 2024 | 22.00 | 22.55 | 21.50 | 22.52 | 272,726 | +0.52(+2.36%) |
Apr 22, 2024 | 21.30 | 22.53 | 21.03 | 22.00 | 204,375 | +0.74(+3.48%) |
Apr 19, 2024 | 19.92 | 21.30 | 19.64 | 21.26 | 203,046 | +1.13(+5.61%) |
Apr 18, 2024 | 20.59 | 20.90 | 19.85 | 20.13 | 169,468 | -0.63(-3.03%) |
Apr 17, 2024 | 22.00 | 22.06 | 20.73 | 20.76 | 164,616 | -1.08(-4.95%) |
Apr 16, 2024 | 22.30 | 22.34 | 21.49 | 21.84 | 149,342 | -0.64(-2.85%) |
Apr 15, 2024 | 22.52 | 23.05 | 21.78 | 22.48 | 148,498 | +0.00(+0.00%) |
Apr 12, 2024 | 22.95 | 23.17 | 22.14 | 22.48 | 132,585 | -0.05(-0.22%) |
Apr 11, 2024 | 23.24 | 23.24 | 22.22 | 22.53 | 158,877 | -0.64(-2.76%) |
Apr 10, 2024 | 23.11 | 23.40 | 22.80 | 23.17 | 166,772 | -0.81(-3.38%) |
Apr 09, 2024 | 23.52 | 24.73 | 23.50 | 23.98 | 166,818 | +0.48(+2.04%) |
Apr 08, 2024 | 23.69 | 24.23 | 23.27 | 23.50 | 251,717 | +0.00(+0.00%) |
Apr 05, 2024 | 23.25 | 24.60 | 23.25 | 23.50 | 259,103 | +0.08(+0.34%) |
Apr 04, 2024 | 23.91 | 24.56 | 23.35 | 23.42 | 312,695 | -0.14(-0.59%) |
Apr 03, 2024 | 21.47 | 23.99 | 21.25 | 23.56 | 625,528 | +2.03(+9.43%) |
Apr 02, 2024 | 21.25 | 22.00 | 20.30 | 21.53 | 2,886,296 | -1.00(-4.44%) |
Apr 01, 2024 | 23.56 | 23.56 | 21.71 | 22.53 | 517,831 | -0.92(-3.92%) |
Mar 28, 2024 | 23.99 | 24.00 | 23.22 | 23.45 | 592,888 | -1.46(-5.86%) |
Mar 27, 2024 | 23.74 | 24.98 | 23.30 | 24.91 | 232,009 | +0.95(+3.96%) |
Mar 26, 2024 | 23.80 | 24.25 | 22.27 | 23.96 | 323,487 | +0.39(+1.65%) |
Mar 25, 2024 | 24.63 | 24.78 | 23.38 | 23.57 | 290,686 | -1.29(-5.19%) |
Mar 22, 2024 | 26.13 | 26.66 | 24.54 | 24.86 | 261,259 | -1.32(-5.04%) |
Mar 21, 2024 | 28.43 | 29.03 | 26.00 | 26.18 | 374,509 | -2.47(-8.62%) |
Mar 20, 2024 | 28.98 | 29.80 | 28.23 | 28.65 | 160,778 | -0.41(-1.41%) |
Mar 19, 2024 | 29.30 | 31.05 | 29.01 | 29.06 | 182,516 | -0.36(-1.22%) |
Mar 18, 2024 | 29.09 | 30.22 | 28.04 | 29.42 | 143,930 | +0.20(+0.68%) |
Mar 15, 2024 | 28.99 | 29.81 | 28.35 | 29.22 | 236,999 | -0.12(-0.41%) |
Mar 14, 2024 | 29.33 | 29.73 | 28.27 | 29.34 | 150,438 | +0.01(+0.03%) |
Mar 13, 2024 | 30.00 | 30.93 | 29.29 | 29.33 | 75,278 | -0.99(-3.27%) |
Mar 12, 2024 | 31.89 | 31.93 | 30.20 | 30.32 | 71,387 | -1.41(-4.44%) |
Mar 11, 2024 | 33.00 | 33.64 | 31.51 | 31.73 | 92,547 | -1.41(-4.25%) |
Mar 08, 2024 | 32.59 | 33.60 | 32.30 | 33.14 | 129,089 | +0.99(+3.08%) |
Mar 07, 2024 | 31.39 | 33.30 | 31.39 | 32.15 | 121,335 | +1.05(+3.38%) |
Mar 06, 2024 | 31.46 | 32.61 | 30.29 | 31.10 | 181,791 | -0.08(-0.26%) |
Mar 05, 2024 | 31.51 | 32.96 | 30.90 | 31.18 | 199,673 | -0.47(-1.48%) |
Mar 04, 2024 | 29.00 | 32.25 | 28.78 | 31.65 | 359,545 | +3.34(+11.80%) |