Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 24.79 | 24.83 | 24.30 | 24.42 | 4,734,491 | -0.14(-0.57%) |
May 06, 2024 | 24.53 | 24.63 | 24.22 | 24.56 | 3,297,937 | +0.09(+0.37%) |
May 03, 2024 | 24.17 | 24.52 | 24.17 | 24.47 | 2,640,715 | +0.47(+1.96%) |
May 02, 2024 | 23.93 | 24.07 | 23.73 | 24.00 | 2,906,221 | +0.18(+0.76%) |
May 01, 2024 | 23.71 | 24.10 | 23.69 | 23.82 | 2,930,566 | +0.02(+0.08%) |
Apr 30, 2024 | 24.11 | 24.23 | 23.63 | 23.80 | 4,483,652 | -0.38(-1.57%) |
Apr 29, 2024 | 24.34 | 24.52 | 24.16 | 24.18 | 1,966,611 | -0.04(-0.17%) |
Apr 26, 2024 | 24.17 | 24.32 | 23.99 | 24.22 | 1,725,029 | +0.01(+0.04%) |
Apr 25, 2024 | 24.39 | 24.52 | 23.98 | 24.21 | 2,004,074 | -0.35(-1.43%) |
Apr 24, 2024 | 24.57 | 24.72 | 24.48 | 24.56 | 1,804,778 | -0.05(-0.20%) |
Apr 23, 2024 | 24.48 | 24.73 | 24.48 | 24.61 | 1,174,698 | +0.18(+0.74%) |
Apr 22, 2024 | 24.21 | 24.54 | 24.09 | 24.43 | 2,059,666 | +0.41(+1.71%) |
Apr 19, 2024 | 24.03 | 24.11 | 23.95 | 24.02 | 1,433,502 | -0.01(-0.04%) |
Apr 18, 2024 | 24.31 | 24.35 | 23.98 | 24.03 | 1,358,194 | -0.12(-0.50%) |
Apr 17, 2024 | 24.31 | 24.36 | 24.14 | 24.15 | 1,565,445 | +0.05(+0.21%) |
Apr 16, 2024 | 24.13 | 24.25 | 23.93 | 24.10 | 1,540,220 | -0.18(-0.74%) |
Apr 15, 2024 | 24.58 | 24.75 | 24.18 | 24.28 | 2,219,550 | -0.08(-0.33%) |
Apr 12, 2024 | 24.70 | 24.79 | 24.30 | 24.36 | 2,335,529 | -0.56(-2.25%) |
Apr 11, 2024 | 24.87 | 25.03 | 24.77 | 24.92 | 2,431,233 | +0.09(+0.36%) |
Apr 10, 2024 | 25.13 | 25.40 | 24.79 | 24.83 | 3,853,558 | -0.68(-2.67%) |
Apr 09, 2024 | 25.86 | 25.96 | 25.40 | 25.51 | 2,921,403 | -0.23(-0.89%) |
Apr 08, 2024 | 25.80 | 25.92 | 25.67 | 25.74 | 2,429,618 | +0.08(+0.31%) |
Apr 05, 2024 | 25.54 | 25.80 | 25.50 | 25.66 | 2,048,666 | +0.11(+0.43%) |
Apr 04, 2024 | 25.86 | 26.14 | 25.48 | 25.55 | 3,311,077 | -0.20(-0.78%) |
Apr 03, 2024 | 25.51 | 25.77 | 25.32 | 25.75 | 2,111,299 | +0.24(+0.94%) |
Apr 02, 2024 | 25.67 | 25.80 | 25.45 | 25.51 | 1,875,084 | -0.30(-1.16%) |
Apr 01, 2024 | 26.19 | 26.21 | 25.65 | 25.81 | 2,247,252 | -0.37(-1.41%) |
Mar 28, 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 3,432,629 | -0.11(-0.42%) |
Mar 27, 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 2,041,063 | +0.22(+0.84%) |
Mar 26, 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 1,926,089 | +0.04(+0.15%) |
Mar 25, 2024 | 25.98 | 26.11 | 25.84 | 26.03 | 2,075,656 | +0.13(+0.50%) |
Mar 22, 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 1,741,185 | -0.31(-1.18%) |
Mar 21, 2024 | 25.96 | 26.25 | 25.95 | 26.21 | 2,519,456 | +0.30(+1.16%) |
Mar 20, 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 2,442,739 | +0.17(+0.66%) |
Mar 19, 2024 | 25.48 | 25.80 | 25.34 | 25.74 | 2,231,068 | +0.29(+1.14%) |
Mar 18, 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 3,165,741 | -0.06(-0.24%) |
Mar 15, 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 6,474,628 | -0.58(-2.22%) |
Mar 14, 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 2,612,298 | -0.26(-0.99%) |
Mar 13, 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 2,974,623 | +0.02(+0.08%) |
Mar 12, 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 2,561,374 | -0.05(-0.19%) |
Mar 11, 2024 | 26.31 | 27.10 | 26.02 | 26.38 | 4,116,665 | +0.14(+0.53%) |
Mar 08, 2024 | 26.11 | 26.49 | 26.11 | 26.24 | 2,404,423 | +0.20(+0.76%) |
Mar 07, 2024 | 25.97 | 26.26 | 25.90 | 26.04 | 2,544,817 | +0.11(+0.42%) |
Mar 06, 2024 | 26.01 | 26.04 | 25.76 | 25.93 | 3,108,055 | +0.16(+0.62%) |
Mar 05, 2024 | 25.64 | 25.85 | 25.40 | 25.77 | 2,799,467 | -0.06(-0.23%) |
Mar 04, 2024 | 26.29 | 26.36 | 25.66 | 25.83 | 3,340,176 | -0.40(-1.52%) |