Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 23.11 | 24.09 | 22.90 | 23.14 | 11,705 | +0.05(+0.22%) |
Apr 30, 2024 | 23.97 | 24.14 | 23.09 | 23.09 | 15,816 | -1.24(-5.09%) |
Apr 29, 2024 | 24.08 | 24.45 | 24.08 | 24.33 | 10,119 | +0.37(+1.55%) |
Apr 26, 2024 | 24.08 | 24.18 | 23.67 | 23.96 | 9,447 | +0.24(+1.01%) |
Apr 25, 2024 | 23.42 | 23.74 | 23.08 | 23.72 | 7,819 | -0.37(-1.54%) |
Apr 24, 2024 | 23.97 | 24.49 | 23.66 | 24.09 | 6,681 | -0.02(-0.08%) |
Apr 23, 2024 | 23.47 | 24.30 | 23.38 | 24.11 | 13,601 | +0.94(+4.06%) |
Apr 22, 2024 | 23.04 | 23.57 | 22.50 | 23.17 | 11,545 | +0.61(+2.69%) |
Apr 19, 2024 | 22.06 | 22.71 | 22.06 | 22.56 | 2,816 | +0.25(+1.13%) |
Apr 18, 2024 | 22.73 | 22.73 | 22.16 | 22.31 | 10,411 | -0.14(-0.62%) |
Apr 17, 2024 | 23.40 | 23.40 | 22.45 | 22.45 | 9,646 | -0.58(-2.52%) |
Apr 16, 2024 | 23.12 | 23.42 | 22.62 | 23.03 | 23,139 | -0.41(-1.75%) |
Apr 15, 2024 | 24.56 | 24.56 | 23.26 | 23.44 | 23,711 | -0.73(-3.03%) |
Apr 12, 2024 | 24.96 | 25.00 | 23.96 | 24.17 | 19,677 | -1.28(-5.01%) |
Apr 11, 2024 | 25.45 | 25.51 | 24.95 | 25.45 | 22,916 | +0.08(+0.30%) |
Apr 10, 2024 | 25.82 | 25.96 | 25.13 | 25.37 | 20,777 | -1.64(-6.06%) |
Apr 09, 2024 | 26.94 | 27.01 | 26.44 | 27.01 | 16,584 | +0.06(+0.21%) |
Apr 08, 2024 | 26.78 | 27.05 | 26.78 | 26.95 | 4,962 | +0.29(+1.08%) |
Apr 05, 2024 | 26.10 | 26.76 | 25.95 | 26.66 | 5,360 | +0.62(+2.37%) |
Apr 04, 2024 | 27.59 | 27.59 | 26.01 | 26.04 | 12,474 | -0.80(-2.96%) |
Apr 03, 2024 | 26.25 | 26.98 | 26.25 | 26.84 | 7,091 | +0.27(+1.02%) |
Apr 02, 2024 | 27.05 | 27.05 | 26.30 | 26.57 | 20,227 | -1.12(-4.04%) |
Apr 01, 2024 | 28.39 | 28.39 | 27.64 | 27.69 | 19,020 | -0.59(-2.09%) |
Mar 28, 2024 | 27.97 | 28.56 | 27.97 | 28.28 | 31,472 | +0.33(+1.18%) |
Mar 27, 2024 | 26.90 | 27.98 | 26.90 | 27.95 | 11,822 | +1.24(+4.62%) |
Mar 26, 2024 | 27.40 | 27.40 | 26.71 | 26.71 | 25,791 | -0.07(-0.24%) |
Mar 25, 2024 | 26.67 | 27.15 | 26.67 | 26.78 | 13,988 | +0.01(+0.04%) |
Mar 22, 2024 | 27.26 | 27.26 | 26.72 | 26.77 | 19,970 | -0.71(-2.57%) |
Mar 21, 2024 | 26.99 | 27.56 | 26.97 | 27.48 | 28,635 | +0.94(+3.54%) |
Mar 20, 2024 | 25.67 | 26.62 | 25.67 | 26.54 | 4,940 | +1.08(+4.23%) |
Mar 19, 2024 | 24.79 | 25.60 | 24.79 | 25.46 | 5,956 | +0.39(+1.56%) |
Mar 18, 2024 | 25.27 | 25.37 | 25.07 | 25.07 | 5,692 | -0.09(-0.35%) |
Mar 15, 2024 | 25.27 | 25.43 | 25.11 | 25.16 | 3,324 | -0.11(-0.44%) |
Mar 14, 2024 | 26.33 | 26.33 | 24.70 | 25.27 | 35,106 | -0.89(-3.40%) |
Mar 13, 2024 | 25.91 | 26.44 | 25.91 | 26.16 | 4,107 | +0.32(+1.24%) |
Mar 12, 2024 | 25.74 | 26.07 | 25.34 | 25.84 | 13,018 | +0.25(+0.98%) |
Mar 11, 2024 | 25.75 | 25.75 | 25.19 | 25.59 | 9,980 | -0.34(-1.32%) |
Mar 08, 2024 | 26.56 | 27.03 | 25.81 | 25.93 | 7,847 | -0.45(-1.70%) |
Mar 07, 2024 | 26.11 | 26.44 | 26.11 | 26.38 | 8,272 | +0.76(+2.97%) |
Mar 06, 2024 | 25.65 | 25.86 | 25.49 | 25.62 | 10,176 | +0.45(+1.79%) |
Mar 05, 2024 | 25.19 | 25.50 | 24.88 | 25.17 | 8,377 | -0.18(-0.71%) |
Mar 04, 2024 | 25.55 | 25.75 | 25.31 | 25.35 | 15,489 | +0.52(+2.09%) |