Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.29 | 23.29 | 23.11 | 23.21 | 14,783 | +0.31(+1.35%) |
May 02, 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 9,395 | +0.29(+1.27%) |
May 01, 2024 | 22.67 | 22.99 | 22.54 | 22.61 | 12,969 | -0.09(-0.38%) |
Apr 30, 2024 | 23.05 | 23.10 | 22.70 | 22.70 | 66,583 | -0.49(-2.11%) |
Apr 29, 2024 | 23.20 | 23.20 | 23.05 | 23.19 | 29,695 | +0.16(+0.69%) |
Apr 26, 2024 | 22.78 | 23.09 | 22.78 | 23.03 | 33,144 | +0.28(+1.23%) |
Apr 25, 2024 | 22.59 | 22.75 | 22.55 | 22.75 | 46,229 | -0.08(-0.35%) |
Apr 24, 2024 | 23.02 | 23.02 | 22.68 | 22.83 | 14,438 | +0.06(+0.25%) |
Apr 23, 2024 | 22.73 | 22.82 | 22.73 | 22.77 | 6,858 | +0.43(+1.90%) |
Apr 22, 2024 | 22.27 | 22.48 | 22.14 | 22.35 | 13,642 | +0.20(+0.89%) |
Apr 19, 2024 | 22.34 | 22.34 | 22.03 | 22.15 | 12,297 | -0.25(-1.10%) |
Apr 18, 2024 | 22.47 | 22.64 | 22.36 | 22.40 | 15,181 | -0.14(-0.61%) |
Apr 17, 2024 | 22.85 | 22.86 | 22.50 | 22.53 | 8,239 | -0.24(-1.04%) |
Apr 16, 2024 | 22.63 | 22.86 | 22.63 | 22.77 | 9,960 | -0.02(-0.07%) |
Apr 15, 2024 | 23.37 | 23.37 | 22.73 | 22.79 | 64,735 | -0.35(-1.53%) |
Apr 12, 2024 | 23.39 | 23.45 | 23.09 | 23.14 | 16,464 | -0.55(-2.32%) |
Apr 11, 2024 | 23.50 | 23.69 | 23.37 | 23.69 | 69,460 | +0.29(+1.24%) |
Apr 10, 2024 | 23.34 | 23.46 | 23.34 | 23.40 | 9,717 | -0.40(-1.68%) |
Apr 09, 2024 | 23.85 | 23.85 | 23.58 | 23.80 | 3,442 | +0.03(+0.12%) |
Apr 08, 2024 | 23.75 | 23.82 | 23.72 | 23.77 | 6,217 | +0.09(+0.38%) |
Apr 05, 2024 | 23.52 | 23.73 | 23.51 | 23.68 | 38,028 | +0.25(+1.07%) |
Apr 04, 2024 | 24.01 | 24.02 | 23.39 | 23.43 | 23,779 | -0.36(-1.51%) |
Apr 03, 2024 | 23.50 | 23.87 | 23.50 | 23.79 | 35,073 | +0.09(+0.38%) |
Apr 02, 2024 | 23.80 | 23.80 | 23.58 | 23.70 | 17,378 | -0.31(-1.29%) |
Apr 01, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 7,512 | -0.11(-0.46%) |
Mar 28, 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 7,582 | +0.07(+0.29%) |
Mar 27, 2024 | 23.98 | 24.05 | 23.91 | 24.05 | 2,549 | +0.20(+0.84%) |
Mar 26, 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 19,258 | +0.02(+0.10%) |
Mar 25, 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 11,205 | -0.10(-0.40%) |
Mar 22, 2024 | 23.92 | 23.96 | 23.89 | 23.92 | 68,313 | -0.14(-0.57%) |
Mar 21, 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 17,940 | +0.29(+1.21%) |
Mar 20, 2024 | 23.49 | 23.81 | 23.42 | 23.77 | 4,904 | +0.38(+1.61%) |
Mar 19, 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 22,720 | +0.07(+0.30%) |
Mar 18, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 17,208 | +0.08(+0.33%) |
Mar 15, 2024 | 23.34 | 23.38 | 23.23 | 23.25 | 38,868 | -0.15(-0.62%) |
Mar 14, 2024 | 23.69 | 23.69 | 23.37 | 23.40 | 10,550 | -0.24(-1.00%) |
Mar 13, 2024 | 23.69 | 23.74 | 23.62 | 23.63 | 9,090 | -0.10(-0.41%) |
Mar 12, 2024 | 23.56 | 23.73 | 23.49 | 23.73 | 30,001 | +0.23(+0.99%) |
Mar 11, 2024 | 23.51 | 23.53 | 23.42 | 23.50 | 37,174 | -0.19(-0.82%) |
Mar 08, 2024 | 24.05 | 24.05 | 23.64 | 23.69 | 9,458 | -0.29(-1.19%) |
Mar 07, 2024 | 23.82 | 23.98 | 23.82 | 23.98 | 23,063 | +0.34(+1.46%) |
Mar 06, 2024 | 23.66 | 23.79 | 23.55 | 23.63 | 16,190 | +0.20(+0.83%) |
Mar 05, 2024 | 23.48 | 23.55 | 23.35 | 23.44 | 41,371 | -0.41(-1.72%) |
Mar 04, 2024 | 23.89 | 23.91 | 23.78 | 23.85 | 15,564 | +0.08(+0.34%) |