Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.15 | 24.13 | 23.15 | 24.04 | 13,274 | +0.20(+0.84%) |
May 02, 2024 | 23.07 | 23.93 | 23.07 | 23.84 | 25,591 | +0.52(+2.23%) |
May 01, 2024 | 24.27 | 24.27 | 23.32 | 23.32 | 15,795 | -0.28(-1.19%) |
Apr 30, 2024 | 23.67 | 24.33 | 23.54 | 23.60 | 24,476 | -0.54(-2.24%) |
Apr 29, 2024 | 24.18 | 24.77 | 23.89 | 24.14 | 30,172 | +0.30(+1.26%) |
Apr 26, 2024 | 23.82 | 23.89 | 23.74 | 23.84 | 76,540 | -0.03(-0.13%) |
Apr 25, 2024 | 24.11 | 24.48 | 23.63 | 23.87 | 47,032 | -0.79(-3.20%) |
Apr 24, 2024 | 23.76 | 24.66 | 23.76 | 24.66 | 57,518 | +0.38(+1.57%) |
Apr 23, 2024 | 23.45 | 24.45 | 23.45 | 24.28 | 18,015 | -0.06(-0.25%) |
Apr 22, 2024 | 24.04 | 24.55 | 24.04 | 24.34 | 22,188 | -0.05(-0.21%) |
Apr 19, 2024 | 24.00 | 24.44 | 24.00 | 24.39 | 34,116 | +0.11(+0.45%) |
Apr 18, 2024 | 23.63 | 25.15 | 23.63 | 24.28 | 16,243 | -0.11(-0.45%) |
Apr 17, 2024 | 24.43 | 24.45 | 24.22 | 24.39 | 13,788 | +0.04(+0.16%) |
Apr 16, 2024 | 23.70 | 25.00 | 23.70 | 24.35 | 20,242 | -0.97(-3.82%) |
Apr 15, 2024 | 26.35 | 26.35 | 25.25 | 25.32 | 12,784 | -0.31(-1.22%) |
Apr 12, 2024 | 26.16 | 26.61 | 25.61 | 25.63 | 11,094 | +0.00(+0.00%) |
Apr 11, 2024 | 26.11 | 26.11 | 25.01 | 25.63 | 14,211 | +0.78(+3.14%) |
Apr 10, 2024 | 24.91 | 25.03 | 24.81 | 24.85 | 11,928 | -0.29(-1.15%) |
Apr 09, 2024 | 25.27 | 25.47 | 25.05 | 25.14 | 21,060 | -0.33(-1.30%) |
Apr 08, 2024 | 24.87 | 25.49 | 24.87 | 25.47 | 38,730 | +0.17(+0.67%) |
Apr 05, 2024 | 25.45 | 25.45 | 25.15 | 25.30 | 16,390 | +0.34(+1.36%) |
Apr 04, 2024 | 25.10 | 25.25 | 24.96 | 24.96 | 12,898 | -0.11(-0.44%) |
Apr 03, 2024 | 25.70 | 25.70 | 24.92 | 25.07 | 13,353 | +0.03(+0.12%) |
Apr 02, 2024 | 24.62 | 25.18 | 24.24 | 25.04 | 10,082 | -0.46(-1.80%) |
Apr 01, 2024 | 25.00 | 26.20 | 24.91 | 25.50 | 17,133 | -1.00(-3.77%) |
Mar 28, 2024 | 26.71 | 27.00 | 26.22 | 26.50 | 13,635 | -1.09(-3.95%) |
Mar 27, 2024 | 26.07 | 27.77 | 26.07 | 27.59 | 104,334 | +1.30(+4.94%) |
Mar 26, 2024 | 27.26 | 27.26 | 25.60 | 26.29 | 36,378 | -0.09(-0.34%) |
Mar 25, 2024 | 26.34 | 26.45 | 26.28 | 26.38 | 20,467 | +0.21(+0.80%) |
Mar 22, 2024 | 25.26 | 26.88 | 25.26 | 26.17 | 85,559 | -0.10(-0.38%) |
Mar 21, 2024 | 27.17 | 27.17 | 25.54 | 26.27 | 23,344 | -0.13(-0.49%) |
Mar 20, 2024 | 25.97 | 26.44 | 25.93 | 26.40 | 23,438 | +0.35(+1.34%) |
Mar 19, 2024 | 26.23 | 26.23 | 25.70 | 26.05 | 53,058 | +0.72(+2.84%) |
Mar 18, 2024 | 24.70 | 26.00 | 24.70 | 25.33 | 26,766 | +0.34(+1.36%) |
Mar 15, 2024 | 24.99 | 25.65 | 24.33 | 24.99 | 14,861 | +0.56(+2.29%) |
Mar 14, 2024 | 24.59 | 24.83 | 24.40 | 24.43 | 18,824 | +0.60(+2.51%) |
Mar 13, 2024 | 23.99 | 23.99 | 23.45 | 23.83 | 138,827 | -0.49(-2.03%) |
Mar 12, 2024 | 25.21 | 25.21 | 24.22 | 24.33 | 31,848 | +0.65(+2.73%) |
Mar 11, 2024 | 23.59 | 24.19 | 23.59 | 23.68 | 18,459 | -0.07(-0.29%) |
Mar 08, 2024 | 22.97 | 23.80 | 22.97 | 23.75 | 19,286 | +0.21(+0.90%) |
Mar 07, 2024 | 24.24 | 24.24 | 22.74 | 23.54 | 29,056 | +0.23(+0.98%) |
Mar 06, 2024 | 22.57 | 24.04 | 22.57 | 23.31 | 52,443 | +0.29(+1.26%) |
Mar 05, 2024 | 22.91 | 23.15 | 22.91 | 23.02 | 27,417 | -0.19(-0.82%) |
Mar 04, 2024 | 22.72 | 23.78 | 22.30 | 23.21 | 15,573 | +0.06(+0.26%) |