Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 23.74 | 24.61 | 23.56 | 23.74 | 19,141 | -0.24(-1.02%) |
Apr 30, 2024 | 24.66 | 24.82 | 23.98 | 23.98 | 13,768 | -1.06(-4.25%) |
Apr 29, 2024 | 25.01 | 25.14 | 24.75 | 25.05 | 20,402 | +0.18(+0.71%) |
Apr 26, 2024 | 24.50 | 24.94 | 24.50 | 24.87 | 15,692 | +0.72(+3.00%) |
Apr 25, 2024 | 23.68 | 24.34 | 23.33 | 24.15 | 8,084 | -0.50(-2.02%) |
Apr 24, 2024 | 24.82 | 24.82 | 24.16 | 24.65 | 26,417 | -0.14(-0.56%) |
Apr 23, 2024 | 24.31 | 25.00 | 24.09 | 24.79 | 49,089 | +0.94(+3.93%) |
Apr 22, 2024 | 23.47 | 24.00 | 23.27 | 23.85 | 24,175 | +0.92(+3.99%) |
Apr 19, 2024 | 23.20 | 23.22 | 22.80 | 22.93 | 36,898 | +0.04(+0.19%) |
Apr 18, 2024 | 23.00 | 23.28 | 22.81 | 22.89 | 11,422 | -0.22(-0.94%) |
Apr 17, 2024 | 23.36 | 23.36 | 22.83 | 23.11 | 11,785 | +0.18(+0.80%) |
Apr 16, 2024 | 22.75 | 23.40 | 22.66 | 22.93 | 22,527 | -0.45(-1.92%) |
Apr 15, 2024 | 24.36 | 24.54 | 23.27 | 23.38 | 21,177 | -0.22(-0.95%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.44 | 23.60 | 14,051 | -1.19(-4.79%) |
Apr 11, 2024 | 24.82 | 24.86 | 23.99 | 24.79 | 17,005 | -0.00(-0.01%) |
Apr 10, 2024 | 24.67 | 25.00 | 24.36 | 24.79 | 21,812 | -0.90(-3.52%) |
Apr 09, 2024 | 26.05 | 26.05 | 25.42 | 25.69 | 5,957 | -0.21(-0.80%) |
Apr 08, 2024 | 25.86 | 26.04 | 25.82 | 25.90 | 8,513 | +0.40(+1.58%) |
Apr 05, 2024 | 25.00 | 25.58 | 24.98 | 25.50 | 8,921 | +0.20(+0.80%) |
Apr 04, 2024 | 26.47 | 26.47 | 25.29 | 25.29 | 13,212 | -0.59(-2.29%) |
Apr 03, 2024 | 25.29 | 26.04 | 25.29 | 25.89 | 13,740 | +0.44(+1.74%) |
Apr 02, 2024 | 25.44 | 25.64 | 25.16 | 25.44 | 23,666 | -0.95(-3.59%) |
Apr 01, 2024 | 26.46 | 26.66 | 25.89 | 26.39 | 14,770 | +0.11(+0.44%) |
Mar 28, 2024 | 26.33 | 26.33 | 26.18 | 26.28 | 7,589 | -0.09(-0.36%) |
Mar 27, 2024 | 26.06 | 26.45 | 26.06 | 26.37 | 5,467 | +0.38(+1.47%) |
Mar 26, 2024 | 26.20 | 26.23 | 25.99 | 25.99 | 7,714 | +0.15(+0.59%) |
Mar 25, 2024 | 25.64 | 26.06 | 25.64 | 25.84 | 14,536 | +0.06(+0.24%) |
Mar 22, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 4,141 | -0.20(-0.77%) |
Mar 21, 2024 | 26.21 | 26.21 | 25.94 | 25.97 | 7,885 | -0.09(-0.33%) |
Mar 20, 2024 | 25.36 | 26.28 | 25.26 | 26.06 | 11,729 | +0.77(+3.06%) |
Mar 19, 2024 | 25.05 | 25.46 | 25.03 | 25.29 | 6,717 | +0.08(+0.31%) |
Mar 18, 2024 | 25.68 | 26.04 | 25.14 | 25.21 | 30,348 | -0.78(-3.01%) |
Mar 15, 2024 | 25.68 | 26.04 | 25.40 | 25.99 | 8,836 | +0.34(+1.31%) |
Mar 14, 2024 | 26.07 | 26.07 | 25.44 | 25.65 | 25,076 | -0.69(-2.60%) |
Mar 13, 2024 | 26.24 | 26.46 | 26.24 | 26.34 | 5,767 | +0.14(+0.55%) |
Mar 12, 2024 | 25.55 | 26.20 | 25.55 | 26.20 | 7,439 | +0.75(+2.95%) |
Mar 11, 2024 | 25.69 | 25.69 | 24.68 | 25.44 | 7,817 | +0.00(+0.01%) |
Mar 08, 2024 | 25.96 | 26.02 | 25.42 | 25.44 | 13,443 | -0.34(-1.31%) |
Mar 07, 2024 | 25.27 | 25.87 | 25.27 | 25.78 | 36,495 | +1.10(+4.47%) |
Mar 06, 2024 | 24.51 | 24.83 | 24.51 | 24.68 | 9,517 | +0.72(+3.02%) |
Mar 05, 2024 | 24.03 | 24.18 | 23.76 | 23.95 | 8,945 | -0.29(-1.20%) |
Mar 04, 2024 | 24.19 | 24.35 | 24.11 | 24.25 | 16,328 | -0.08(-0.32%) |