Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 29.41 | 30.01 | 29.20 | 29.99 | 1,255,434 | +0.36(+1.21%) |
May 07, 2024 | 29.73 | 29.93 | 29.32 | 29.63 | 1,569,346 | +0.01(+0.03%) |
May 06, 2024 | 28.47 | 29.63 | 28.40 | 29.62 | 1,781,001 | +1.25(+4.41%) |
May 03, 2024 | 27.40 | 28.77 | 27.11 | 28.37 | 2,324,668 | +1.34(+4.96%) |
May 02, 2024 | 26.12 | 27.10 | 26.04 | 27.03 | 1,938,097 | +1.32(+5.13%) |
May 01, 2024 | 23.64 | 26.14 | 23.25 | 25.71 | 2,239,045 | +2.47(+10.63%) |
Apr 30, 2024 | 23.33 | 23.42 | 23.01 | 23.24 | 850,511 | -0.40(-1.69%) |
Apr 29, 2024 | 23.51 | 23.79 | 23.40 | 23.64 | 811,688 | +0.33(+1.42%) |
Apr 26, 2024 | 23.46 | 23.55 | 23.12 | 23.31 | 939,665 | +0.02(+0.09%) |
Apr 25, 2024 | 23.75 | 23.75 | 22.85 | 23.29 | 1,666,303 | -0.21(-0.89%) |
Apr 24, 2024 | 23.43 | 23.84 | 23.32 | 23.50 | 871,079 | -0.02(-0.09%) |
Apr 23, 2024 | 22.75 | 23.73 | 22.75 | 23.52 | 1,056,037 | +0.63(+2.75%) |
Apr 22, 2024 | 22.38 | 22.92 | 22.26 | 22.89 | 767,442 | +0.55(+2.46%) |
Apr 19, 2024 | 22.15 | 22.41 | 22.11 | 22.34 | 1,077,086 | +0.18(+0.81%) |
Apr 18, 2024 | 21.83 | 22.25 | 21.75 | 22.16 | 997,423 | +0.34(+1.56%) |
Apr 17, 2024 | 21.61 | 21.93 | 21.46 | 21.82 | 1,107,451 | +0.25(+1.16%) |
Apr 16, 2024 | 21.85 | 22.01 | 21.35 | 21.57 | 1,634,723 | -0.45(-2.04%) |
Apr 15, 2024 | 22.33 | 22.58 | 21.95 | 22.02 | 1,259,468 | -0.35(-1.56%) |
Apr 12, 2024 | 23.15 | 23.15 | 22.35 | 22.37 | 1,045,011 | -0.81(-3.49%) |
Apr 11, 2024 | 23.52 | 23.60 | 23.02 | 23.18 | 1,282,776 | -0.18(-0.77%) |
Apr 10, 2024 | 24.00 | 24.13 | 23.33 | 23.36 | 1,012,144 | -1.14(-4.65%) |
Apr 09, 2024 | 24.69 | 24.71 | 24.34 | 24.50 | 1,014,172 | +0.02(+0.08%) |
Apr 08, 2024 | 24.29 | 24.49 | 24.03 | 24.48 | 694,826 | +0.45(+1.87%) |
Apr 05, 2024 | 24.12 | 24.12 | 23.63 | 24.03 | 829,445 | -0.23(-0.95%) |
Apr 04, 2024 | 24.53 | 24.79 | 24.07 | 24.26 | 765,504 | +0.05(+0.21%) |
Apr 03, 2024 | 24.67 | 24.75 | 24.00 | 24.21 | 1,488,312 | -0.64(-2.58%) |
Apr 02, 2024 | 24.28 | 24.86 | 24.09 | 24.85 | 1,526,408 | +0.30(+1.22%) |
Apr 01, 2024 | 24.63 | 24.76 | 24.17 | 24.55 | 850,354 | -0.02(-0.08%) |
Mar 28, 2024 | 24.35 | 24.54 | 24.53 | 24.57 | 660,723 | +0.15(+0.61%) |
Mar 27, 2024 | 24.19 | 24.49 | 24.03 | 24.42 | 795,058 | +0.45(+1.88%) |
Mar 26, 2024 | 24.30 | 24.52 | 23.82 | 23.97 | 763,934 | -0.25(-1.03%) |
Mar 25, 2024 | 24.39 | 24.51 | 24.05 | 24.22 | 863,993 | -0.02(-0.08%) |
Mar 22, 2024 | 24.13 | 24.49 | 23.90 | 24.24 | 958,418 | +0.24(+1.00%) |
Mar 21, 2024 | 24.12 | 24.16 | 23.64 | 24.00 | 834,214 | +0.01(+0.04%) |
Mar 20, 2024 | 23.33 | 24.11 | 23.23 | 23.99 | 602,898 | +0.63(+2.70%) |
Mar 19, 2024 | 23.30 | 23.73 | 23.17 | 23.36 | 732,359 | -0.01(-0.04%) |
Mar 18, 2024 | 23.84 | 23.89 | 23.32 | 23.37 | 835,096 | -0.47(-1.97%) |
Mar 15, 2024 | 23.75 | 23.98 | 23.42 | 23.84 | 1,097,675 | +0.00(+0.00%) |
Mar 14, 2024 | 24.14 | 24.35 | 23.69 | 23.84 | 1,032,724 | -0.39(-1.61%) |
Mar 13, 2024 | 24.50 | 24.75 | 24.22 | 24.23 | 1,015,520 | -0.32(-1.30%) |
Mar 12, 2024 | 25.15 | 25.15 | 24.52 | 24.55 | 602,357 | -0.69(-2.73%) |
Mar 11, 2024 | 25.17 | 25.60 | 25.09 | 25.24 | 812,596 | -0.02(-0.08%) |
Mar 08, 2024 | 25.53 | 25.60 | 25.02 | 25.26 | 1,050,408 | -0.13(-0.51%) |
Mar 07, 2024 | 24.51 | 25.40 | 24.37 | 25.39 | 1,143,497 | +1.18(+4.87%) |
Mar 06, 2024 | 24.26 | 24.43 | 23.98 | 24.21 | 984,507 | +0.27(+1.13%) |
Mar 05, 2024 | 23.96 | 24.33 | 23.78 | 23.94 | 1,080,844 | +0.00(+0.00%) |
Mar 04, 2024 | 24.39 | 24.42 | 23.70 | 23.94 | 1,466,381 | -0.45(-1.85%) |