Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.21 | 19.41 | 18.84 | 19.14 | 1,841,253 | +0.38(+2.03%) |
May 01, 2024 | 19.29 | 19.43 | 18.55 | 18.76 | 1,429,694 | -0.44(-2.29%) |
Apr 30, 2024 | 21.03 | 21.54 | 19.08 | 19.20 | 1,541,722 | -2.35(-10.90%) |
Apr 29, 2024 | 21.75 | 23.66 | 21.35 | 21.55 | 1,426,159 | -2.19(-9.22%) |
Apr 26, 2024 | 23.73 | 24.49 | 23.73 | 23.74 | 703,041 | +0.18(+0.76%) |
Apr 25, 2024 | 23.37 | 24.03 | 23.25 | 23.56 | 850,454 | -0.19(-0.80%) |
Apr 24, 2024 | 23.50 | 23.77 | 23.25 | 23.75 | 575,821 | +0.74(+3.22%) |
Apr 23, 2024 | 22.14 | 23.18 | 22.01 | 23.01 | 529,105 | +0.72(+3.23%) |
Apr 22, 2024 | 22.18 | 22.56 | 21.90 | 22.29 | 416,399 | +0.18(+0.81%) |
Apr 19, 2024 | 22.59 | 22.86 | 22.01 | 22.11 | 304,620 | -0.60(-2.64%) |
Apr 18, 2024 | 22.43 | 23.11 | 22.12 | 22.71 | 688,656 | +0.32(+1.43%) |
Apr 17, 2024 | 23.63 | 23.81 | 22.38 | 22.39 | 702,173 | -0.97(-4.15%) |
Apr 16, 2024 | 23.50 | 23.82 | 23.25 | 23.36 | 552,932 | -0.37(-1.56%) |
Apr 15, 2024 | 23.49 | 24.36 | 23.23 | 23.73 | 820,930 | +0.39(+1.67%) |
Apr 12, 2024 | 24.41 | 24.65 | 23.02 | 23.34 | 918,234 | -1.57(-6.30%) |
Apr 11, 2024 | 25.87 | 25.95 | 24.82 | 24.91 | 534,212 | -0.80(-3.11%) |
Apr 10, 2024 | 26.00 | 26.50 | 25.38 | 25.71 | 979,499 | -1.25(-4.64%) |
Apr 09, 2024 | 26.14 | 27.12 | 26.14 | 26.96 | 679,763 | +1.04(+4.01%) |
Apr 08, 2024 | 27.05 | 27.12 | 25.92 | 25.92 | 860,187 | -1.12(-4.14%) |
Apr 05, 2024 | 26.83 | 27.26 | 26.32 | 27.04 | 507,554 | +0.34(+1.27%) |
Apr 04, 2024 | 26.80 | 28.10 | 26.49 | 26.70 | 1,058,953 | -0.21(-0.78%) |
Apr 03, 2024 | 26.61 | 27.03 | 25.76 | 26.91 | 925,595 | -0.07(-0.26%) |
Apr 02, 2024 | 27.51 | 27.56 | 26.44 | 26.98 | 895,956 | -1.06(-3.78%) |
Apr 01, 2024 | 28.58 | 28.70 | 27.73 | 28.04 | 1,092,578 | -0.11(-0.39%) |
Mar 28, 2024 | 26.73 | 28.98 | 26.70 | 28.15 | 1,555,659 | +1.44(+5.39%) |
Mar 27, 2024 | 26.33 | 26.68 | 26.06 | 26.71 | 1,700,208 | +0.37(+1.40%) |
Mar 26, 2024 | 26.96 | 27.26 | 26.16 | 26.34 | 940,639 | -0.25(-0.94%) |
Mar 25, 2024 | 27.48 | 27.98 | 26.33 | 26.59 | 1,062,791 | -0.88(-3.20%) |
Mar 22, 2024 | 26.63 | 27.97 | 26.02 | 27.47 | 1,928,888 | +0.66(+2.46%) |
Mar 21, 2024 | 27.15 | 27.63 | 26.32 | 26.81 | 1,749,927 | -0.27(-1.00%) |
Mar 20, 2024 | 25.77 | 27.13 | 25.47 | 27.08 | 1,266,104 | +0.85(+3.24%) |
Mar 19, 2024 | 25.87 | 26.44 | 25.56 | 26.23 | 784,968 | +0.03(+0.11%) |
Mar 18, 2024 | 27.04 | 27.33 | 26.14 | 26.20 | 1,192,860 | -0.49(-1.84%) |
Mar 15, 2024 | 26.59 | 27.19 | 26.13 | 26.69 | 1,856,050 | -0.42(-1.55%) |
Mar 14, 2024 | 28.97 | 29.00 | 26.90 | 27.11 | 1,687,039 | -2.10(-7.19%) |
Mar 13, 2024 | 29.19 | 29.39 | 28.11 | 29.21 | 1,583,528 | -0.20(-0.68%) |
Mar 12, 2024 | 28.43 | 30.03 | 27.95 | 29.41 | 2,534,132 | +0.49(+1.69%) |
Mar 11, 2024 | 29.08 | 29.81 | 27.49 | 28.92 | 3,455,296 | +0.87(+3.10%) |
Mar 08, 2024 | 26.03 | 28.33 | 26.00 | 28.05 | 2,793,013 | +2.19(+8.47%) |
Mar 07, 2024 | 24.50 | 25.99 | 23.91 | 25.86 | 2,632,843 | +1.56(+6.42%) |
Mar 06, 2024 | 23.04 | 24.47 | 22.93 | 24.30 | 2,023,561 | +1.81(+8.05%) |
Mar 05, 2024 | 22.44 | 23.59 | 22.00 | 22.49 | 1,605,129 | -0.44(-1.92%) |
Mar 04, 2024 | 23.30 | 23.47 | 22.64 | 22.93 | 1,553,986 | +0.04(+0.17%) |