Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.26 | 26.27 | 25.15 | 25.24 | 106,509 | -1.15(-4.36%) |
Apr 29, 2024 | 26.21 | 26.39 | 25.84 | 26.39 | 27,436 | +0.40(+1.54%) |
Apr 26, 2024 | 25.35 | 25.99 | 25.31 | 25.99 | 37,158 | +0.91(+3.63%) |
Apr 25, 2024 | 24.50 | 25.08 | 24.34 | 25.08 | 44,843 | +0.89(+3.68%) |
Apr 24, 2024 | 24.21 | 24.28 | 23.98 | 24.19 | 22,120 | +0.02(+0.08%) |
Apr 23, 2024 | 24.00 | 24.31 | 23.75 | 24.17 | 18,513 | -0.34(-1.39%) |
Apr 22, 2024 | 24.57 | 24.57 | 24.14 | 24.51 | 20,523 | -0.37(-1.49%) |
Apr 19, 2024 | 25.24 | 25.24 | 24.73 | 24.88 | 34,568 | -0.17(-0.68%) |
Apr 18, 2024 | 25.00 | 25.20 | 24.73 | 25.05 | 16,031 | +0.38(+1.54%) |
Apr 17, 2024 | 24.89 | 25.09 | 24.55 | 24.67 | 24,220 | +0.18(+0.73%) |
Apr 16, 2024 | 24.25 | 24.49 | 23.87 | 24.49 | 32,792 | -0.26(-1.05%) |
Apr 15, 2024 | 25.35 | 25.52 | 24.56 | 24.75 | 18,040 | +0.02(+0.08%) |
Apr 12, 2024 | 25.57 | 25.67 | 24.56 | 24.73 | 57,982 | -0.37(-1.47%) |
Apr 11, 2024 | 25.24 | 25.24 | 24.69 | 25.10 | 30,760 | -0.04(-0.17%) |
Apr 10, 2024 | 25.18 | 25.28 | 24.66 | 25.14 | 63,502 | -0.28(-1.09%) |
Apr 09, 2024 | 25.14 | 25.42 | 25.09 | 25.42 | 57,547 | +0.68(+2.75%) |
Apr 08, 2024 | 24.93 | 24.93 | 24.42 | 24.74 | 46,877 | +0.29(+1.19%) |
Apr 05, 2024 | 24.22 | 24.54 | 24.13 | 24.45 | 84,839 | +0.11(+0.45%) |
Apr 04, 2024 | 24.58 | 24.81 | 24.22 | 24.34 | 83,510 | +0.08(+0.31%) |
Apr 03, 2024 | 23.91 | 24.32 | 23.81 | 24.26 | 50,564 | +0.65(+2.75%) |
Apr 02, 2024 | 23.60 | 23.72 | 23.39 | 23.61 | 36,559 | +0.18(+0.79%) |
Apr 01, 2024 | 23.67 | 23.67 | 23.32 | 23.43 | 47,872 | +0.12(+0.51%) |
Mar 28, 2024 | 23.07 | 23.40 | 22.85 | 23.31 | 28,621 | +0.54(+2.37%) |
Mar 27, 2024 | 22.46 | 22.77 | 22.45 | 22.77 | 19,948 | +0.44(+1.97%) |
Mar 26, 2024 | 22.61 | 22.66 | 22.33 | 22.33 | 13,543 | -0.28(-1.24%) |
Mar 25, 2024 | 22.73 | 23.05 | 22.61 | 22.61 | 16,846 | -0.06(-0.26%) |
Mar 22, 2024 | 22.86 | 22.86 | 22.62 | 22.67 | 14,719 | -0.27(-1.18%) |
Mar 21, 2024 | 23.15 | 23.23 | 22.83 | 22.94 | 206,912 | -0.13(-0.54%) |
Mar 20, 2024 | 22.37 | 23.18 | 22.27 | 23.07 | 23,735 | +0.71(+3.16%) |
Mar 19, 2024 | 22.48 | 22.52 | 22.12 | 22.36 | 40,496 | -0.31(-1.37%) |
Mar 18, 2024 | 23.04 | 23.04 | 22.64 | 22.67 | 66,027 | -0.26(-1.13%) |
Mar 15, 2024 | 22.45 | 23.00 | 22.37 | 22.93 | 64,616 | +0.69(+3.10%) |
Mar 14, 2024 | 22.24 | 22.40 | 22.09 | 22.24 | 51,513 | +0.05(+0.23%) |
Mar 13, 2024 | 21.21 | 22.80 | 21.21 | 22.19 | 48,032 | +1.38(+6.64%) |
Mar 12, 2024 | 20.84 | 20.86 | 20.60 | 20.81 | 15,894 | -0.02(-0.07%) |
Mar 11, 2024 | 20.73 | 20.96 | 20.65 | 20.82 | 10,844 | +0.26(+1.26%) |
Mar 08, 2024 | 20.76 | 20.76 | 20.52 | 20.57 | 14,789 | -0.11(-0.53%) |
Mar 07, 2024 | 20.58 | 20.89 | 20.58 | 20.68 | 25,900 | +0.53(+2.63%) |