Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.68 | 28.65 | 27.14 | 28.65 | 33,443 | +0.60(+2.14%) |
May 09, 2024 | 29.71 | 29.71 | 27.80 | 28.05 | 22,330 | -1.05(-3.61%) |
May 08, 2024 | 29.95 | 29.95 | 27.93 | 29.10 | 54,659 | -0.07(-0.24%) |
May 07, 2024 | 27.91 | 29.81 | 27.80 | 29.17 | 25,306 | +1.66(+6.03%) |
May 06, 2024 | 27.60 | 28.45 | 26.99 | 27.51 | 36,372 | +0.32(+1.18%) |
May 03, 2024 | 27.77 | 27.77 | 26.80 | 27.19 | 18,869 | -0.39(-1.41%) |
May 02, 2024 | 27.31 | 28.33 | 26.75 | 27.58 | 15,880 | +0.73(+2.72%) |
May 01, 2024 | 27.67 | 28.00 | 26.69 | 26.85 | 20,697 | -0.91(-3.28%) |
Apr 30, 2024 | 26.84 | 28.38 | 26.80 | 27.76 | 40,343 | +1.15(+4.32%) |
Apr 29, 2024 | 26.33 | 27.21 | 26.33 | 26.61 | 18,194 | +0.43(+1.64%) |
Apr 26, 2024 | 26.91 | 27.10 | 26.10 | 26.18 | 18,283 | -0.69(-2.57%) |
Apr 25, 2024 | 26.79 | 27.26 | 25.67 | 26.87 | 13,738 | -0.62(-2.26%) |
Apr 24, 2024 | 25.57 | 28.54 | 25.21 | 27.49 | 52,603 | +1.95(+7.64%) |
Apr 23, 2024 | 25.52 | 26.20 | 24.68 | 25.54 | 36,831 | -0.14(-0.55%) |
Apr 22, 2024 | 23.20 | 26.75 | 23.20 | 25.68 | 94,145 | +1.78(+7.45%) |
Apr 19, 2024 | 23.72 | 24.41 | 23.30 | 23.90 | 30,471 | +0.11(+0.46%) |
Apr 18, 2024 | 26.30 | 27.67 | 23.00 | 23.79 | 106,845 | -2.31(-8.85%) |
Apr 17, 2024 | 27.52 | 28.23 | 26.10 | 26.10 | 20,739 | -1.15(-4.22%) |
Apr 16, 2024 | 27.01 | 28.54 | 27.01 | 27.25 | 33,892 | +0.21(+0.78%) |
Apr 15, 2024 | 28.69 | 29.40 | 27.04 | 27.04 | 25,336 | -1.48(-5.19%) |
Apr 12, 2024 | 29.29 | 30.99 | 28.03 | 28.52 | 57,556 | -0.97(-3.29%) |
Apr 11, 2024 | 26.50 | 29.68 | 26.50 | 29.49 | 51,460 | +2.64(+9.83%) |
Apr 10, 2024 | 27.07 | 28.19 | 26.04 | 26.85 | 45,663 | -0.22(-0.81%) |
Apr 09, 2024 | 26.68 | 27.38 | 26.20 | 27.07 | 36,252 | +0.05(+0.19%) |
Apr 08, 2024 | 27.20 | 28.25 | 26.00 | 27.02 | 50,353 | +0.08(+0.30%) |
Apr 05, 2024 | 26.70 | 27.41 | 25.69 | 26.94 | 46,306 | +0.81(+3.10%) |
Apr 04, 2024 | 28.70 | 28.70 | 26.13 | 26.13 | 99,752 | -2.65(-9.21%) |
Apr 03, 2024 | 29.50 | 29.50 | 27.78 | 28.78 | 66,249 | -0.72(-2.44%) |
Apr 02, 2024 | 29.20 | 29.95 | 28.01 | 29.50 | 45,517 | +0.09(+0.31%) |
Apr 01, 2024 | 30.00 | 30.25 | 27.72 | 29.41 | 97,593 | -0.59(-1.97%) |
Mar 28, 2024 | 31.65 | 31.65 | 29.40 | 30.00 | 52,575 | -1.60(-5.06%) |
Mar 27, 2024 | 29.93 | 32.00 | 28.71 | 31.60 | 117,645 | +1.89(+6.36%) |
Mar 26, 2024 | 34.00 | 35.96 | 26.40 | 29.71 | 554,857 | -9.30(-23.84%) |
Mar 25, 2024 | 40.00 | 40.99 | 39.01 | 39.01 | 50,071 | -1.07(-2.67%) |
Mar 22, 2024 | 40.96 | 41.06 | 39.50 | 40.08 | 31,373 | -1.16(-2.81%) |
Mar 21, 2024 | 41.00 | 41.50 | 40.18 | 41.24 | 29,087 | +0.54(+1.33%) |
Mar 20, 2024 | 39.52 | 41.36 | 39.52 | 40.70 | 11,993 | +1.20(+3.04%) |
Mar 19, 2024 | 40.57 | 40.85 | 39.03 | 39.50 | 47,499 | -1.38(-3.38%) |
Mar 18, 2024 | 40.48 | 42.02 | 40.16 | 40.88 | 28,521 | +0.94(+2.35%) |
Mar 15, 2024 | 38.99 | 41.00 | 38.49 | 39.94 | 31,887 | +1.34(+3.47%) |
Mar 14, 2024 | 42.00 | 42.81 | 38.07 | 38.60 | 64,649 | -3.48(-8.27%) |
Mar 13, 2024 | 42.96 | 45.60 | 42.08 | 42.08 | 44,923 | -0.88(-2.05%) |
Mar 12, 2024 | 40.28 | 44.80 | 39.91 | 42.96 | 89,710 | +2.48(+6.13%) |
Mar 11, 2024 | 41.11 | 41.26 | 39.30 | 40.48 | 43,233 | -0.95(-2.29%) |
Mar 08, 2024 | 40.20 | 41.43 | 39.30 | 41.43 | 39,238 | +1.37(+3.42%) |
Mar 07, 2024 | 40.39 | 40.83 | 38.40 | 40.06 | 44,770 | +0.02(+0.05%) |
Mar 06, 2024 | 41.40 | 41.40 | 39.98 | 40.04 | 22,262 | -0.96(-2.34%) |
Mar 05, 2024 | 41.66 | 41.78 | 39.61 | 41.00 | 33,258 | -0.66(-1.58%) |
Mar 04, 2024 | 39.07 | 41.87 | 37.25 | 41.66 | 72,455 | +3.01(+7.79%) |