Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.50 | 24.86 | 23.91 | 24.11 | 2,179,238 | -0.21(-0.86%) |
May 09, 2024 | 23.85 | 24.33 | 23.77 | 24.32 | 1,998,339 | +0.48(+2.01%) |
May 08, 2024 | 23.29 | 24.03 | 23.15 | 23.84 | 3,182,347 | +0.23(+0.97%) |
May 07, 2024 | 23.56 | 23.94 | 23.32 | 23.61 | 3,227,223 | +0.33(+1.42%) |
May 06, 2024 | 21.87 | 23.30 | 21.81 | 23.28 | 4,913,812 | +1.47(+6.74%) |
May 03, 2024 | 21.77 | 22.11 | 21.55 | 21.81 | 2,347,729 | +0.36(+1.68%) |
May 02, 2024 | 20.95 | 21.47 | 20.87 | 21.45 | 2,053,011 | +0.86(+4.18%) |
May 01, 2024 | 20.81 | 21.09 | 20.47 | 20.59 | 2,358,860 | -0.26(-1.25%) |
Apr 30, 2024 | 21.05 | 21.27 | 20.70 | 20.85 | 3,525,236 | -0.51(-2.39%) |
Apr 29, 2024 | 22.09 | 22.15 | 21.25 | 21.36 | 2,993,574 | -0.62(-2.82%) |
Apr 26, 2024 | 22.00 | 22.43 | 21.63 | 21.98 | 1,985,624 | +0.05(+0.23%) |
Apr 25, 2024 | 22.54 | 22.61 | 21.87 | 21.93 | 2,599,974 | -0.94(-4.11%) |
Apr 24, 2024 | 22.13 | 22.89 | 21.86 | 22.87 | 2,693,299 | +0.63(+2.83%) |
Apr 23, 2024 | 21.57 | 22.34 | 21.57 | 22.24 | 3,055,902 | +0.68(+3.15%) |
Apr 22, 2024 | 21.89 | 22.08 | 21.41 | 21.56 | 2,886,077 | -0.15(-0.69%) |
Apr 19, 2024 | 21.57 | 22.20 | 21.55 | 21.71 | 2,088,290 | +0.10(+0.46%) |
Apr 18, 2024 | 21.81 | 22.19 | 21.55 | 21.61 | 2,146,478 | -0.04(-0.18%) |
Apr 17, 2024 | 21.71 | 22.20 | 21.21 | 21.65 | 3,326,300 | +0.13(+0.60%) |
Apr 16, 2024 | 21.89 | 21.95 | 21.26 | 21.52 | 3,550,762 | -0.48(-2.18%) |
Apr 15, 2024 | 22.03 | 22.42 | 21.79 | 22.00 | 3,047,240 | +0.08(+0.36%) |
Apr 12, 2024 | 22.99 | 23.05 | 21.91 | 21.92 | 3,601,238 | -1.33(-5.72%) |
Apr 11, 2024 | 22.77 | 23.32 | 22.42 | 23.25 | 3,582,690 | +0.54(+2.38%) |
Apr 10, 2024 | 22.80 | 23.03 | 22.43 | 22.71 | 3,416,055 | -0.63(-2.70%) |
Apr 09, 2024 | 23.99 | 24.05 | 23.23 | 23.34 | 3,548,944 | -0.50(-2.10%) |
Apr 08, 2024 | 24.07 | 24.61 | 23.72 | 23.84 | 2,618,536 | -0.25(-1.04%) |
Apr 05, 2024 | 24.13 | 24.76 | 24.08 | 24.09 | 2,974,990 | -0.25(-1.03%) |
Apr 04, 2024 | 25.34 | 25.40 | 24.11 | 24.34 | 4,116,474 | -0.99(-3.91%) |
Apr 03, 2024 | 25.88 | 25.88 | 24.98 | 25.33 | 4,129,458 | -0.64(-2.46%) |
Apr 02, 2024 | 27.24 | 27.24 | 25.92 | 25.97 | 4,170,578 | -1.55(-5.63%) |