Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 25.47 | 25.53 | 25.38 | 25.53 | 11,370 | -0.36(-1.41%) |
May 07, 2024 | 25.67 | 25.92 | 25.67 | 25.89 | 37,219 | +0.05(+0.18%) |
May 06, 2024 | 26.00 | 26.00 | 25.84 | 25.84 | 13,988 | -0.16(-0.60%) |
May 03, 2024 | 25.97 | 26.04 | 25.80 | 26.00 | 15,907 | +0.09(+0.35%) |
May 02, 2024 | 25.46 | 26.00 | 25.43 | 25.91 | 22,380 | +1.24(+5.03%) |
May 01, 2024 | 24.75 | 24.89 | 24.63 | 24.67 | 8,582 | +0.03(+0.12%) |
Apr 30, 2024 | 24.80 | 24.83 | 24.63 | 24.64 | 31,895 | -0.22(-0.88%) |
Apr 29, 2024 | 24.53 | 24.93 | 24.53 | 24.86 | 36,560 | +0.44(+1.80%) |
Apr 26, 2024 | 24.31 | 24.44 | 24.30 | 24.42 | 19,666 | +0.75(+3.17%) |
Apr 25, 2024 | 23.59 | 23.67 | 23.52 | 23.67 | 8,185 | +0.10(+0.42%) |
Apr 24, 2024 | 23.47 | 23.57 | 23.40 | 23.57 | 8,927 | +0.45(+1.95%) |
Apr 23, 2024 | 23.05 | 23.18 | 22.94 | 23.12 | 11,157 | +0.06(+0.26%) |
Apr 22, 2024 | 22.88 | 23.08 | 22.75 | 23.06 | 2,988 | +0.15(+0.64%) |
Apr 19, 2024 | 22.82 | 22.94 | 22.82 | 22.91 | 3,732 | -0.16(-0.70%) |
Apr 18, 2024 | 23.03 | 23.10 | 22.97 | 23.08 | 5,426 | +0.19(+0.81%) |
Apr 17, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 4,025 | +0.13(+0.57%) |
Apr 16, 2024 | 23.06 | 23.06 | 22.76 | 22.76 | 58,985 | -0.44(-1.90%) |
Apr 15, 2024 | 23.44 | 23.52 | 23.16 | 23.20 | 19,785 | -0.22(-0.94%) |
Apr 12, 2024 | 23.83 | 23.83 | 23.33 | 23.42 | 9,066 | -0.63(-2.62%) |
Apr 11, 2024 | 24.01 | 24.12 | 23.98 | 24.05 | 4,096 | +0.17(+0.71%) |
Apr 10, 2024 | 23.93 | 23.93 | 23.74 | 23.88 | 12,010 | -0.36(-1.49%) |
Apr 09, 2024 | 24.07 | 24.24 | 24.07 | 24.24 | 13,589 | +0.55(+2.34%) |
Apr 08, 2024 | 23.74 | 23.90 | 23.69 | 23.69 | 16,752 | +0.15(+0.63%) |
Apr 05, 2024 | 24.00 | 24.00 | 23.34 | 23.54 | 10,018 | -0.49(-2.05%) |
Apr 04, 2024 | 24.28 | 24.28 | 24.03 | 24.03 | 1,330 | -0.04(-0.15%) |
Apr 03, 2024 | 23.91 | 24.07 | 23.91 | 24.06 | 6,476 | +0.01(+0.06%) |
Apr 02, 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 9,237 | -0.14(-0.58%) |
Apr 01, 2024 | 24.17 | 24.34 | 24.07 | 24.19 | 9,167 | +0.28(+1.17%) |
Mar 28, 2024 | 23.86 | 23.97 | 23.86 | 23.91 | 8,149 | +0.22(+0.93%) |
Mar 27, 2024 | 23.54 | 23.70 | 23.54 | 23.69 | 12,328 | +0.09(+0.38%) |
Mar 26, 2024 | 23.91 | 23.91 | 23.60 | 23.60 | 16,599 | -0.46(-1.91%) |
Mar 25, 2024 | 24.13 | 24.13 | 23.91 | 24.06 | 13,378 | -0.14(-0.60%) |
Mar 22, 2024 | 24.20 | 24.26 | 24.15 | 24.20 | 23,446 | -0.33(-1.32%) |
Mar 21, 2024 | 24.66 | 24.66 | 24.53 | 24.53 | 11,570 | -0.21(-0.85%) |
Mar 20, 2024 | 24.39 | 24.74 | 24.39 | 24.74 | 6,945 | +0.28(+1.14%) |
Mar 19, 2024 | 24.42 | 24.47 | 24.22 | 24.46 | 5,558 | -0.17(-0.69%) |
Mar 18, 2024 | 24.62 | 24.66 | 24.57 | 24.63 | 9,782 | +0.25(+1.03%) |
Mar 15, 2024 | 24.42 | 24.50 | 24.33 | 24.38 | 4,409 | +0.02(+0.08%) |
Mar 14, 2024 | 24.59 | 24.59 | 24.18 | 24.36 | 18,610 | -0.43(-1.73%) |
Mar 13, 2024 | 24.81 | 24.83 | 24.76 | 24.79 | 10,465 | +0.26(+1.06%) |
Mar 12, 2024 | 24.41 | 24.63 | 24.34 | 24.53 | 21,001 | +0.34(+1.41%) |
Mar 11, 2024 | 23.94 | 24.30 | 23.94 | 24.19 | 23,430 | +0.58(+2.44%) |
Mar 08, 2024 | 23.56 | 23.63 | 23.55 | 23.61 | 7,083 | +0.30(+1.30%) |
Mar 07, 2024 | 23.36 | 23.36 | 23.20 | 23.31 | 7,254 | -0.23(-0.98%) |
Mar 06, 2024 | 23.50 | 23.59 | 23.50 | 23.54 | 7,696 | +0.48(+2.10%) |
Mar 05, 2024 | 23.38 | 23.38 | 22.95 | 23.05 | 20,425 | -0.55(-2.35%) |
Mar 04, 2024 | 23.80 | 23.80 | 23.61 | 23.61 | 13,777 | -0.33(-1.38%) |