Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.00 | 25.14 | 24.91 | 25.11 | 22,553 | +0.64(+2.62%) |
May 02, 2024 | 24.29 | 24.47 | 24.25 | 24.47 | 63,046 | -0.18(-0.73%) |
May 01, 2024 | 24.40 | 24.65 | 24.18 | 24.65 | 14,825 | +0.25(+1.02%) |
Apr 30, 2024 | 24.38 | 24.56 | 24.33 | 24.40 | 61,304 | -0.32(-1.29%) |
Apr 29, 2024 | 24.86 | 24.87 | 24.70 | 24.72 | 20,059 | +0.48(+1.98%) |
Apr 26, 2024 | 24.36 | 24.36 | 24.04 | 24.24 | 15,583 | +0.62(+2.64%) |
Apr 25, 2024 | 23.50 | 23.64 | 23.47 | 23.62 | 17,632 | -0.27(-1.15%) |
Apr 24, 2024 | 24.06 | 24.07 | 23.78 | 23.89 | 30,735 | +0.68(+2.91%) |
Apr 23, 2024 | 23.15 | 23.28 | 23.11 | 23.21 | 23,735 | +0.18(+0.80%) |
Apr 22, 2024 | 22.96 | 23.12 | 22.95 | 23.03 | 27,115 | +0.19(+0.83%) |
Apr 19, 2024 | 22.84 | 22.97 | 22.69 | 22.84 | 37,382 | +0.01(+0.04%) |
Apr 18, 2024 | 22.90 | 23.10 | 22.81 | 22.83 | 31,876 | -0.15(-0.65%) |
Apr 17, 2024 | 23.12 | 23.20 | 22.87 | 22.98 | 136,881 | -0.30(-1.29%) |
Apr 16, 2024 | 23.18 | 23.31 | 23.10 | 23.28 | 77,950 | +0.03(+0.13%) |
Apr 15, 2024 | 23.59 | 23.59 | 23.25 | 23.25 | 25,232 | -0.06(-0.26%) |
Apr 12, 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 12,795 | -0.43(-1.81%) |
Apr 11, 2024 | 23.55 | 23.76 | 23.44 | 23.74 | 19,850 | +0.09(+0.39%) |
Apr 10, 2024 | 23.52 | 23.75 | 23.46 | 23.65 | 21,577 | +0.20(+0.84%) |
Apr 09, 2024 | 23.38 | 23.45 | 23.25 | 23.45 | 40,264 | +0.04(+0.17%) |
Apr 08, 2024 | 23.32 | 23.51 | 23.24 | 23.41 | 25,981 | +0.18(+0.77%) |
Apr 05, 2024 | 23.14 | 23.26 | 23.05 | 23.23 | 17,883 | +0.08(+0.35%) |
Apr 04, 2024 | 23.46 | 23.51 | 23.10 | 23.15 | 20,709 | -0.17(-0.73%) |
Apr 03, 2024 | 23.19 | 23.38 | 23.19 | 23.32 | 23,101 | +0.09(+0.39%) |
Apr 02, 2024 | 23.12 | 23.24 | 23.10 | 23.23 | 25,483 | +0.04(+0.17%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.17 | 23.19 | 28,806 | -0.10(-0.43%) |
Mar 28, 2024 | 23.12 | 23.32 | 23.07 | 23.29 | 24,075 | -0.18(-0.75%) |
Mar 27, 2024 | 23.21 | 23.55 | 23.16 | 23.47 | 24,618 | +0.20(+0.84%) |
Mar 26, 2024 | 23.13 | 23.41 | 23.13 | 23.27 | 26,141 | -0.08(-0.34%) |
Mar 25, 2024 | 23.04 | 23.42 | 23.04 | 23.35 | 33,588 | +0.16(+0.69%) |
Mar 22, 2024 | 23.16 | 23.25 | 23.16 | 23.19 | 17,237 | -0.35(-1.49%) |
Mar 21, 2024 | 23.47 | 23.61 | 23.39 | 23.54 | 21,113 | -0.16(-0.68%) |
Mar 20, 2024 | 23.37 | 23.76 | 23.32 | 23.70 | 14,796 | +0.28(+1.20%) |
Mar 19, 2024 | 23.38 | 23.54 | 23.34 | 23.42 | 24,905 | +0.30(+1.30%) |
Mar 18, 2024 | 23.27 | 23.27 | 23.11 | 23.12 | 17,297 | -0.19(-0.82%) |
Mar 15, 2024 | 23.30 | 23.39 | 23.27 | 23.31 | 18,763 | -0.18(-0.77%) |
Mar 14, 2024 | 23.65 | 23.65 | 23.42 | 23.49 | 42,341 | -0.20(-0.84%) |
Mar 13, 2024 | 23.71 | 23.73 | 23.45 | 23.69 | 14,995 | -0.04(-0.17%) |
Mar 12, 2024 | 23.30 | 23.73 | 23.25 | 23.73 | 15,846 | +0.69(+2.99%) |
Mar 11, 2024 | 22.78 | 23.08 | 22.74 | 23.04 | 15,498 | -0.29(-1.24%) |
Mar 08, 2024 | 23.51 | 23.55 | 23.33 | 23.33 | 18,514 | -0.30(-1.27%) |
Mar 07, 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 12,927 | +0.28(+1.20%) |
Mar 06, 2024 | 23.12 | 23.35 | 23.12 | 23.35 | 17,680 | +0.33(+1.43%) |
Mar 05, 2024 | 23.20 | 23.24 | 22.98 | 23.02 | 15,604 | -0.51(-2.18%) |
Mar 04, 2024 | 23.48 | 23.58 | 23.41 | 23.53 | 48,944 | -0.30(-1.25%) |