Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.31 | 24.59 | 24.31 | 24.56 | 10,698 | +0.56(+2.33%) |
May 02, 2024 | 23.77 | 24.00 | 23.60 | 24.00 | 4,248 | +1.16(+5.08%) |
May 01, 2024 | 22.88 | 22.88 | 21.33 | 22.84 | 5,625 | +0.01(+0.04%) |
Apr 30, 2024 | 23.13 | 23.13 | 22.83 | 22.83 | 5,199 | -0.34(-1.47%) |
Apr 29, 2024 | 23.20 | 23.22 | 23.14 | 23.17 | 3,378 | +0.05(+0.22%) |
Apr 26, 2024 | 22.99 | 23.24 | 22.99 | 23.12 | 4,072 | +0.42(+1.85%) |
Apr 25, 2024 | 22.50 | 22.70 | 22.46 | 22.70 | 1,248 | -0.13(-0.57%) |
Apr 24, 2024 | 23.11 | 23.11 | 22.83 | 22.83 | 1,048 | -0.10(-0.44%) |
Apr 23, 2024 | 22.48 | 23.02 | 22.48 | 22.93 | 2,919 | +0.54(+2.41%) |
Apr 22, 2024 | 22.16 | 22.41 | 22.07 | 22.39 | 2,346 | +0.46(+2.10%) |
Apr 19, 2024 | 21.84 | 22.06 | 21.77 | 21.93 | 20,389 | -0.06(-0.27%) |
Apr 18, 2024 | 22.09 | 22.36 | 21.99 | 21.99 | 2,295 | -0.02(-0.09%) |
Apr 17, 2024 | 22.28 | 22.35 | 22.01 | 22.01 | 3,807 | -0.20(-0.90%) |
Apr 16, 2024 | 22.01 | 22.34 | 22.01 | 22.21 | 2,950 | +0.00(+0.00%) |
Apr 15, 2024 | 22.86 | 22.86 | 22.21 | 22.21 | 11,251 | -0.53(-2.33%) |
Apr 12, 2024 | 22.98 | 22.98 | 22.64 | 22.74 | 2,576 | -0.70(-2.99%) |
Apr 11, 2024 | 23.30 | 23.45 | 23.28 | 23.44 | 1,079 | +0.10(+0.43%) |
Apr 10, 2024 | 23.36 | 23.48 | 23.22 | 23.34 | 9,489 | -0.45(-1.89%) |
Apr 09, 2024 | 23.68 | 23.85 | 23.59 | 23.79 | 8,884 | +0.23(+0.98%) |
Apr 08, 2024 | 23.55 | 23.65 | 23.54 | 23.56 | 1,931 | +0.03(+0.13%) |
Apr 05, 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 200,965 | +0.25(+1.07%) |
Apr 04, 2024 | 23.82 | 23.82 | 23.27 | 23.28 | 9,610 | -0.31(-1.31%) |
Apr 03, 2024 | 23.59 | 23.70 | 23.48 | 23.59 | 8,518 | -0.01(-0.04%) |
Apr 02, 2024 | 23.60 | 23.64 | 23.40 | 23.60 | 10,798 | -0.30(-1.26%) |
Apr 01, 2024 | 24.03 | 24.03 | 23.76 | 23.90 | 9,939 | +0.02(+0.08%) |
Mar 28, 2024 | 23.99 | 24.05 | 23.88 | 23.88 | 14,015 | -0.08(-0.33%) |
Mar 27, 2024 | 23.90 | 23.96 | 23.87 | 23.96 | 1,986 | +0.08(+0.34%) |
Mar 26, 2024 | 23.98 | 24.00 | 23.84 | 23.88 | 2,790 | +0.00(+0.00%) |
Mar 25, 2024 | 24.00 | 24.09 | 23.84 | 23.88 | 4,622 | +0.02(+0.08%) |
Mar 22, 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 4,897 | -0.30(-1.24%) |
Mar 21, 2024 | 24.20 | 24.32 | 24.16 | 24.16 | 18,861 | +0.04(+0.17%) |
Mar 20, 2024 | 23.66 | 24.12 | 23.66 | 24.12 | 23,259 | +0.54(+2.29%) |
Mar 19, 2024 | 23.32 | 23.61 | 23.32 | 23.58 | 2,621 | +0.01(+0.04%) |
Mar 18, 2024 | 23.63 | 23.66 | 23.51 | 23.57 | 2,259 | +0.14(+0.60%) |
Mar 15, 2024 | 23.52 | 23.52 | 23.40 | 23.43 | 1,811 | -0.07(-0.30%) |
Mar 14, 2024 | 23.54 | 23.55 | 23.50 | 23.50 | 2,806 | -0.35(-1.47%) |
Mar 13, 2024 | 23.42 | 23.96 | 23.42 | 23.85 | 17,291 | +0.53(+2.27%) |
Mar 12, 2024 | 23.28 | 23.39 | 23.24 | 23.32 | 1,946 | +0.27(+1.17%) |
Mar 11, 2024 | 23.16 | 23.22 | 23.05 | 23.05 | 8,595 | -0.11(-0.47%) |
Mar 08, 2024 | 23.17 | 23.54 | 23.10 | 23.16 | 5,090 | +0.04(+0.17%) |
Mar 07, 2024 | 23.02 | 23.12 | 22.93 | 23.12 | 3,844 | +0.22(+0.96%) |
Mar 06, 2024 | 23.09 | 23.11 | 22.89 | 22.90 | 2,994 | +0.13(+0.57%) |
Mar 05, 2024 | 22.78 | 22.82 | 22.59 | 22.77 | 1,863 | -0.22(-0.96%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.95 | 22.99 | 7,085 | -0.23(-0.99%) |