Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.60 | 23.66 | 21.85 | 22.45 | 554,800 | -0.52(-2.26%) |
May 02, 2024 | 22.55 | 23.07 | 22.46 | 22.97 | 329,994 | +0.97(+4.41%) |
May 01, 2024 | 21.85 | 22.53 | 21.35 | 22.00 | 505,318 | +0.38(+1.76%) |
Apr 30, 2024 | 21.35 | 23.45 | 20.00 | 21.62 | 1,040,421 | -3.77(-14.85%) |
Apr 29, 2024 | 25.32 | 25.82 | 25.11 | 25.39 | 370,719 | +0.07(+0.28%) |
Apr 26, 2024 | 25.61 | 25.73 | 24.61 | 25.32 | 282,178 | +0.06(+0.24%) |
Apr 25, 2024 | 24.07 | 25.40 | 23.75 | 25.26 | 345,406 | +0.99(+4.08%) |
Apr 24, 2024 | 23.69 | 24.30 | 23.59 | 24.27 | 198,613 | +0.44(+1.85%) |
Apr 23, 2024 | 23.16 | 24.01 | 23.16 | 23.83 | 219,649 | +0.66(+2.85%) |
Apr 22, 2024 | 23.11 | 23.35 | 22.88 | 23.17 | 204,437 | +0.13(+0.56%) |
Apr 19, 2024 | 22.29 | 23.07 | 22.06 | 23.04 | 186,036 | +0.68(+3.04%) |
Apr 18, 2024 | 23.07 | 23.35 | 22.36 | 22.36 | 202,629 | -0.75(-3.25%) |
Apr 17, 2024 | 23.53 | 23.82 | 22.92 | 23.11 | 165,598 | -0.33(-1.41%) |
Apr 16, 2024 | 22.86 | 23.57 | 22.70 | 23.44 | 225,780 | +0.39(+1.69%) |
Apr 15, 2024 | 23.00 | 23.19 | 22.35 | 23.05 | 279,589 | +0.03(+0.13%) |
Apr 12, 2024 | 23.42 | 23.52 | 22.92 | 23.02 | 241,299 | -0.56(-2.37%) |
Apr 11, 2024 | 23.29 | 23.63 | 23.18 | 23.58 | 162,828 | +0.44(+1.90%) |
Apr 10, 2024 | 22.86 | 23.24 | 22.60 | 23.14 | 396,297 | -0.14(-0.60%) |
Apr 09, 2024 | 23.80 | 24.40 | 23.26 | 23.28 | 144,495 | -0.44(-1.85%) |
Apr 08, 2024 | 23.74 | 24.00 | 23.68 | 23.72 | 118,451 | +0.04(+0.17%) |
Apr 05, 2024 | 23.32 | 23.95 | 23.18 | 23.68 | 180,090 | +0.37(+1.59%) |
Apr 04, 2024 | 24.10 | 24.43 | 23.22 | 23.31 | 237,419 | -0.71(-2.96%) |
Apr 03, 2024 | 22.90 | 24.07 | 22.89 | 24.02 | 277,076 | +1.03(+4.48%) |
Apr 02, 2024 | 22.68 | 23.03 | 22.54 | 22.99 | 288,768 | -0.01(-0.04%) |
Apr 01, 2024 | 23.00 | 23.07 | 22.65 | 23.00 | 245,148 | -0.02(-0.09%) |
Mar 28, 2024 | 23.00 | 23.08 | 22.76 | 23.02 | 558,620 | +0.03(+0.13%) |
Mar 27, 2024 | 22.67 | 23.05 | 22.57 | 22.99 | 302,229 | +0.38(+1.68%) |
Mar 26, 2024 | 22.75 | 22.91 | 22.20 | 22.61 | 407,309 | -0.04(-0.18%) |
Mar 25, 2024 | 23.13 | 23.13 | 22.42 | 22.65 | 231,324 | -0.08(-0.35%) |
Mar 22, 2024 | 22.58 | 23.04 | 22.09 | 22.73 | 359,060 | -0.27(-1.17%) |
Mar 21, 2024 | 22.77 | 23.08 | 22.71 | 23.00 | 227,137 | +0.31(+1.37%) |
Mar 20, 2024 | 22.44 | 22.72 | 21.93 | 22.69 | 182,740 | +0.21(+0.93%) |
Mar 19, 2024 | 21.43 | 22.55 | 21.43 | 22.48 | 327,925 | +1.01(+4.70%) |
Mar 18, 2024 | 21.66 | 21.82 | 21.42 | 21.47 | 208,685 | +0.15(+0.70%) |
Mar 15, 2024 | 21.47 | 21.77 | 21.11 | 21.32 | 279,081 | -0.44(-2.02%) |
Mar 14, 2024 | 21.89 | 22.12 | 21.43 | 21.76 | 175,021 | -0.24(-1.09%) |
Mar 13, 2024 | 21.84 | 23.45 | 21.84 | 22.00 | 475,417 | +0.09(+0.41%) |
Mar 12, 2024 | 22.38 | 22.64 | 21.65 | 21.91 | 236,166 | -0.35(-1.57%) |
Mar 11, 2024 | 22.09 | 22.40 | 21.43 | 22.26 | 515,434 | +0.17(+0.77%) |
Mar 08, 2024 | 20.83 | 22.33 | 20.83 | 22.09 | 456,911 | +1.53(+7.44%) |
Mar 07, 2024 | 20.35 | 21.23 | 20.32 | 20.56 | 313,122 | +0.41(+2.03%) |
Mar 06, 2024 | 19.43 | 20.44 | 19.15 | 20.15 | 666,986 | +1.34(+7.12%) |
Mar 05, 2024 | 24.10 | 24.43 | 18.50 | 18.81 | 992,036 | -4.10(-17.90%) |
Mar 04, 2024 | 23.49 | 23.69 | 22.75 | 22.91 | 410,545 | -0.30(-1.29%) |