Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.72 | 25.19 | 23.59 | 23.68 | 1,016,971 | +0.49(+2.11%) |
May 02, 2024 | 22.90 | 24.22 | 22.32 | 23.19 | 2,818,484 | -2.07(-8.19%) |
May 01, 2024 | 24.50 | 26.75 | 24.42 | 25.26 | 1,368,129 | +0.88(+3.61%) |
Apr 30, 2024 | 24.06 | 24.59 | 23.96 | 24.38 | 564,023 | -0.06(-0.25%) |
Apr 29, 2024 | 24.29 | 25.15 | 24.29 | 24.44 | 583,698 | +0.47(+1.96%) |
Apr 26, 2024 | 23.60 | 24.27 | 23.36 | 23.97 | 711,091 | +0.63(+2.70%) |
Apr 25, 2024 | 23.50 | 23.74 | 22.70 | 23.34 | 919,613 | -0.70(-2.91%) |
Apr 24, 2024 | 24.73 | 24.86 | 24.02 | 24.04 | 567,966 | -0.77(-3.10%) |
Apr 23, 2024 | 24.49 | 25.63 | 24.36 | 24.81 | 654,391 | +0.32(+1.31%) |
Apr 22, 2024 | 24.52 | 24.81 | 24.14 | 24.49 | 494,742 | +0.20(+0.82%) |
Apr 19, 2024 | 24.18 | 24.59 | 23.96 | 24.29 | 620,493 | -0.05(-0.21%) |
Apr 18, 2024 | 25.17 | 25.32 | 24.28 | 24.34 | 672,460 | -0.70(-2.80%) |
Apr 17, 2024 | 24.98 | 25.54 | 24.46 | 25.04 | 487,852 | +0.28(+1.13%) |
Apr 16, 2024 | 25.33 | 25.50 | 24.70 | 24.76 | 553,983 | -0.78(-3.05%) |
Apr 15, 2024 | 26.47 | 26.62 | 25.39 | 25.54 | 708,254 | -0.91(-3.44%) |
Apr 12, 2024 | 27.03 | 27.15 | 26.18 | 26.45 | 431,463 | -0.93(-3.40%) |
Apr 11, 2024 | 27.82 | 27.97 | 26.85 | 27.38 | 451,962 | -0.13(-0.47%) |
Apr 10, 2024 | 27.30 | 27.54 | 26.22 | 27.51 | 699,608 | -0.99(-3.47%) |
Apr 09, 2024 | 27.53 | 29.15 | 27.42 | 28.50 | 1,132,101 | +1.19(+4.36%) |
Apr 08, 2024 | 27.20 | 27.64 | 26.55 | 27.31 | 634,864 | +0.39(+1.45%) |
Apr 05, 2024 | 25.89 | 27.01 | 25.60 | 26.92 | 887,088 | +0.87(+3.34%) |
Apr 04, 2024 | 25.33 | 26.38 | 25.02 | 26.05 | 672,043 | +1.16(+4.66%) |
Apr 03, 2024 | 24.80 | 25.23 | 24.33 | 24.89 | 567,965 | -0.19(-0.76%) |
Apr 02, 2024 | 25.58 | 25.58 | 24.81 | 25.08 | 694,322 | -1.25(-4.75%) |
Apr 01, 2024 | 27.10 | 27.10 | 25.59 | 26.33 | 669,297 | -0.67(-2.48%) |
Mar 28, 2024 | 26.67 | 26.98 | 26.98 | 27.00 | 566,489 | +0.37(+1.39%) |
Mar 27, 2024 | 26.02 | 26.69 | 25.57 | 26.63 | 659,656 | +0.98(+3.82%) |
Mar 26, 2024 | 25.83 | 26.17 | 25.36 | 25.65 | 675,724 | +0.14(+0.55%) |
Mar 25, 2024 | 26.84 | 27.12 | 25.37 | 25.51 | 566,700 | -1.26(-4.71%) |
Mar 22, 2024 | 27.43 | 27.86 | 26.74 | 26.77 | 582,674 | -0.74(-2.69%) |
Mar 21, 2024 | 27.00 | 27.77 | 26.75 | 27.51 | 1,351,203 | +0.82(+3.07%) |
Mar 20, 2024 | 26.05 | 26.70 | 25.30 | 26.69 | 1,049,178 | +0.65(+2.50%) |
Mar 19, 2024 | 25.30 | 26.22 | 25.17 | 26.04 | 668,378 | +0.36(+1.40%) |
Mar 18, 2024 | 26.21 | 26.75 | 25.64 | 25.68 | 930,905 | -0.36(-1.38%) |
Mar 15, 2024 | 25.52 | 26.12 | 25.16 | 26.04 | 1,256,652 | +0.29(+1.13%) |
Mar 14, 2024 | 26.35 | 26.66 | 25.51 | 25.75 | 1,045,140 | -0.75(-2.83%) |
Mar 13, 2024 | 26.01 | 27.05 | 25.97 | 26.50 | 652,030 | +0.17(+0.65%) |
Mar 12, 2024 | 26.50 | 26.57 | 25.70 | 26.33 | 710,875 | -0.21(-0.79%) |
Mar 11, 2024 | 26.96 | 28.00 | 26.16 | 26.54 | 970,853 | -0.62(-2.28%) |
Mar 08, 2024 | 27.20 | 28.53 | 26.73 | 27.16 | 1,626,758 | +0.36(+1.34%) |
Mar 07, 2024 | 25.21 | 27.00 | 25.17 | 26.80 | 1,591,662 | +1.99(+8.02%) |
Mar 06, 2024 | 25.25 | 25.41 | 24.55 | 24.81 | 615,660 | +0.07(+0.28%) |
Mar 05, 2024 | 24.96 | 25.65 | 24.56 | 24.74 | 874,913 | -0.50(-1.98%) |
Mar 04, 2024 | 26.89 | 26.89 | 24.96 | 25.24 | 1,273,030 | -1.57(-5.86%) |