Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.41 | 24.52 | 24.39 | 24.52 | 4,678 | -0.01(-0.03%) |
May 02, 2024 | 24.41 | 24.58 | 24.41 | 24.53 | 18,739 | +0.32(+1.32%) |
May 01, 2024 | 24.33 | 24.36 | 24.15 | 24.21 | 11,650 | -0.26(-1.06%) |
Apr 30, 2024 | 24.70 | 24.70 | 24.45 | 24.47 | 29,770 | -0.27(-1.09%) |
Apr 29, 2024 | 24.54 | 24.74 | 24.54 | 24.74 | 3,517 | +0.24(+0.98%) |
Apr 26, 2024 | 24.62 | 24.62 | 24.50 | 24.50 | 4,569 | -0.11(-0.46%) |
Apr 25, 2024 | 24.70 | 24.80 | 24.56 | 24.61 | 9,413 | -0.11(-0.43%) |
Apr 24, 2024 | 24.31 | 24.75 | 24.31 | 24.72 | 10,946 | +0.22(+0.90%) |
Apr 23, 2024 | 24.50 | 24.52 | 24.44 | 24.50 | 30,962 | -0.01(-0.04%) |
Apr 22, 2024 | 24.37 | 24.57 | 24.31 | 24.51 | 11,920 | +0.19(+0.78%) |
Apr 19, 2024 | 24.05 | 24.33 | 24.05 | 24.32 | 8,281 | +0.30(+1.24%) |
Apr 18, 2024 | 23.95 | 24.02 | 23.92 | 24.02 | 3,532 | +0.12(+0.51%) |
Apr 17, 2024 | 23.91 | 23.92 | 23.80 | 23.90 | 8,062 | +0.14(+0.59%) |
Apr 16, 2024 | 23.73 | 23.80 | 23.68 | 23.76 | 4,716 | +0.02(+0.09%) |
Apr 15, 2024 | 23.93 | 23.96 | 23.62 | 23.74 | 8,811 | -0.04(-0.17%) |
Apr 12, 2024 | 24.07 | 24.07 | 23.76 | 23.78 | 15,848 | -0.42(-1.72%) |
Apr 11, 2024 | 24.38 | 24.38 | 24.09 | 24.20 | 9,731 | -0.13(-0.51%) |
Apr 10, 2024 | 24.40 | 24.40 | 24.22 | 24.32 | 13,476 | -0.26(-1.05%) |
Apr 09, 2024 | 24.53 | 24.58 | 24.42 | 24.58 | 30,508 | +0.13(+0.53%) |
Apr 08, 2024 | 24.45 | 24.53 | 24.44 | 24.45 | 4,603 | -0.02(-0.08%) |
Apr 05, 2024 | 24.47 | 24.48 | 24.37 | 24.47 | 12,910 | -0.04(-0.16%) |
Apr 04, 2024 | 24.62 | 24.63 | 24.48 | 24.51 | 8,978 | +0.01(+0.04%) |
Apr 03, 2024 | 24.66 | 24.66 | 24.49 | 24.50 | 22,745 | -0.23(-0.95%) |
Apr 02, 2024 | 24.78 | 24.85 | 24.70 | 24.73 | 15,721 | -0.05(-0.18%) |
Apr 01, 2024 | 24.87 | 24.87 | 24.75 | 24.78 | 8,442 | -0.08(-0.32%) |
Mar 28, 2024 | 24.81 | 24.91 | 24.81 | 24.86 | 9,296 | +0.06(+0.24%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.70 | 24.80 | 6,658 | +0.20(+0.81%) |
Mar 26, 2024 | 24.62 | 24.67 | 24.57 | 24.60 | 12,037 | +0.05(+0.21%) |
Mar 25, 2024 | 24.62 | 24.62 | 24.52 | 24.55 | 28,834 | -0.02(-0.10%) |
Mar 22, 2024 | 24.59 | 24.63 | 24.51 | 24.57 | 119,095 | +0.00(+0.01%) |
Mar 21, 2024 | 24.47 | 24.65 | 24.47 | 24.57 | 10,391 | +0.07(+0.29%) |
Mar 20, 2024 | 24.57 | 24.58 | 24.40 | 24.50 | 33,903 | +0.04(+0.15%) |
Mar 19, 2024 | 24.35 | 24.48 | 24.33 | 24.46 | 20,045 | +0.22(+0.91%) |
Mar 18, 2024 | 24.01 | 24.34 | 24.01 | 24.24 | 16,024 | +0.21(+0.87%) |
Mar 15, 2024 | 23.96 | 24.03 | 23.89 | 24.03 | 116,885 | +0.12(+0.52%) |
Mar 14, 2024 | 24.13 | 24.13 | 23.82 | 23.91 | 18,774 | -0.20(-0.85%) |
Mar 13, 2024 | 24.06 | 24.14 | 24.06 | 24.11 | 7,997 | +0.13(+0.55%) |
Mar 12, 2024 | 23.98 | 24.07 | 23.92 | 23.98 | 5,158 | +0.03(+0.11%) |
Mar 11, 2024 | 23.79 | 23.95 | 23.79 | 23.95 | 20,894 | +0.18(+0.75%) |
Mar 08, 2024 | 23.65 | 23.81 | 23.62 | 23.77 | 18,867 | +0.11(+0.46%) |
Mar 07, 2024 | 23.71 | 23.73 | 23.63 | 23.66 | 13,148 | -0.04(-0.17%) |
Mar 06, 2024 | 23.67 | 23.72 | 23.63 | 23.70 | 43,665 | +0.11(+0.46%) |
Mar 05, 2024 | 23.68 | 23.80 | 23.58 | 23.59 | 4,999 | -0.04(-0.18%) |
Mar 04, 2024 | 23.61 | 23.65 | 23.57 | 23.63 | 10,862 | -0.05(-0.20%) |