Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 23.45 | 23.59 | 23.34 | 23.41 | 95,617 | -0.06(-0.26%) |
May 10, 2024 | 23.49 | 23.56 | 23.45 | 23.47 | 286,248 | +0.01(+0.04%) |
May 09, 2024 | 23.57 | 23.66 | 23.44 | 23.46 | 137,302 | -0.06(-0.26%) |
May 08, 2024 | 23.65 | 23.84 | 23.42 | 23.52 | 297,415 | -0.13(-0.55%) |
May 07, 2024 | 23.65 | 23.76 | 23.47 | 23.65 | 185,389 | +0.00(+0.00%) |
May 06, 2024 | 23.72 | 23.89 | 23.58 | 23.65 | 131,225 | +0.02(+0.08%) |
May 03, 2024 | 23.55 | 23.97 | 23.49 | 23.63 | 130,082 | -0.02(-0.08%) |
May 02, 2024 | 23.42 | 23.81 | 23.42 | 23.65 | 159,244 | +0.13(+0.55%) |
May 01, 2024 | 23.29 | 23.65 | 23.14 | 23.52 | 478,304 | +0.23(+0.99%) |
Apr 30, 2024 | 24.66 | 24.69 | 23.09 | 23.29 | 1,749,066 | -1.33(-5.40%) |
Apr 29, 2024 | 24.50 | 24.65 | 24.45 | 24.62 | 204,023 | +0.07(+0.29%) |
Apr 26, 2024 | 24.52 | 24.83 | 24.44 | 24.55 | 105,889 | +0.12(+0.49%) |
Apr 25, 2024 | 24.61 | 24.61 | 24.41 | 24.43 | 177,502 | -0.09(-0.37%) |
Apr 24, 2024 | 24.49 | 24.54 | 24.43 | 24.52 | 135,417 | +0.12(+0.49%) |
Apr 23, 2024 | 24.54 | 24.55 | 24.40 | 24.40 | 126,279 | -0.10(-0.39%) |
Apr 22, 2024 | 24.51 | 24.67 | 24.43 | 24.50 | 148,761 | -0.05(-0.22%) |
Apr 19, 2024 | 24.27 | 24.73 | 24.26 | 24.55 | 290,897 | +0.24(+0.99%) |
Apr 18, 2024 | 24.73 | 24.89 | 24.30 | 24.31 | 450,497 | -0.58(-2.33%) |
Apr 17, 2024 | 24.55 | 24.93 | 24.49 | 24.89 | 433,721 | +0.22(+0.89%) |
Apr 16, 2024 | 24.50 | 24.71 | 23.91 | 24.67 | 1,052,434 | -0.38(-1.52%) |
Apr 15, 2024 | 25.50 | 25.50 | 24.93 | 25.05 | 448,475 | -0.34(-1.34%) |
Apr 12, 2024 | 25.58 | 25.59 | 25.39 | 25.39 | 218,195 | -0.16(-0.63%) |
Apr 11, 2024 | 25.55 | 25.65 | 25.45 | 25.55 | 481,572 | -0.11(-0.43%) |
Apr 10, 2024 | 25.58 | 25.66 | 25.55 | 25.66 | 270,374 | +0.03(+0.12%) |
Apr 09, 2024 | 25.68 | 25.69 | 25.45 | 25.63 | 285,613 | -0.02(-0.08%) |
Apr 08, 2024 | 25.57 | 25.65 | 25.51 | 25.65 | 201,963 | +0.08(+0.31%) |
Apr 05, 2024 | 25.64 | 25.68 | 25.48 | 25.57 | 623,007 | +0.00(+0.00%) |
Apr 04, 2024 | 25.75 | 25.75 | 25.54 | 25.57 | 182,527 | -0.14(-0.54%) |
Apr 03, 2024 | 25.64 | 25.74 | 25.61 | 25.71 | 282,997 | +0.01(+0.04%) |
Apr 02, 2024 | 25.64 | 25.75 | 25.64 | 25.70 | 806,446 | -0.04(-0.16%) |