Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.58 | 25.64 | 25.31 | 25.38 | 89,818 | +0.19(+0.75%) |
May 02, 2024 | 25.00 | 25.19 | 24.62 | 25.19 | 129,650 | +0.31(+1.25%) |
May 01, 2024 | 24.62 | 25.24 | 24.60 | 24.88 | 155,846 | +0.34(+1.39%) |
Apr 30, 2024 | 24.33 | 24.85 | 24.33 | 24.54 | 261,401 | +0.22(+0.90%) |
Apr 29, 2024 | 24.57 | 24.65 | 24.28 | 24.32 | 118,651 | -0.28(-1.14%) |
Apr 26, 2024 | 24.00 | 24.74 | 23.90 | 24.60 | 145,668 | +0.71(+2.97%) |
Apr 25, 2024 | 24.00 | 24.16 | 23.08 | 23.89 | 124,906 | -0.09(-0.38%) |
Apr 24, 2024 | 23.28 | 23.99 | 23.16 | 23.98 | 188,895 | +0.93(+4.03%) |
Apr 23, 2024 | 22.70 | 23.27 | 22.46 | 23.05 | 89,913 | +0.30(+1.32%) |
Apr 22, 2024 | 22.49 | 22.95 | 22.48 | 22.75 | 84,634 | +0.29(+1.29%) |
Apr 19, 2024 | 21.48 | 22.46 | 21.32 | 22.46 | 105,773 | +0.91(+4.22%) |
Apr 18, 2024 | 21.50 | 21.72 | 21.43 | 21.55 | 80,437 | +0.06(+0.28%) |
Apr 17, 2024 | 21.75 | 21.80 | 21.46 | 21.49 | 92,634 | -0.06(-0.28%) |
Apr 16, 2024 | 21.70 | 21.70 | 21.38 | 21.55 | 69,259 | -0.23(-1.06%) |
Apr 15, 2024 | 22.06 | 22.32 | 21.60 | 21.78 | 74,914 | -0.20(-0.91%) |
Apr 12, 2024 | 21.75 | 22.01 | 21.66 | 21.98 | 84,178 | +0.02(+0.09%) |
Apr 11, 2024 | 22.21 | 22.36 | 21.78 | 21.96 | 62,292 | -0.15(-0.68%) |
Apr 10, 2024 | 22.33 | 22.45 | 21.89 | 22.11 | 152,346 | -0.89(-3.87%) |
Apr 09, 2024 | 22.97 | 23.09 | 22.64 | 23.00 | 62,071 | +0.13(+0.57%) |
Apr 08, 2024 | 22.61 | 22.92 | 22.59 | 22.87 | 139,004 | +0.37(+1.64%) |
Apr 05, 2024 | 22.46 | 22.54 | 22.32 | 22.50 | 83,383 | -0.17(-0.75%) |
Apr 04, 2024 | 23.14 | 23.32 | 22.63 | 22.67 | 141,004 | -0.39(-1.69%) |
Apr 03, 2024 | 22.79 | 23.13 | 22.77 | 23.06 | 90,550 | +0.25(+1.10%) |
Apr 02, 2024 | 22.93 | 23.27 | 22.55 | 22.81 | 95,959 | -0.37(-1.60%) |
Apr 01, 2024 | 24.17 | 24.20 | 23.15 | 23.18 | 180,843 | -0.82(-3.42%) |
Mar 28, 2024 | 23.92 | 24.09 | 23.74 | 24.00 | 336,552 | +0.07(+0.29%) |
Mar 27, 2024 | 23.35 | 23.99 | 23.08 | 23.93 | 109,881 | +0.59(+2.53%) |
Mar 26, 2024 | 23.44 | 23.60 | 23.19 | 23.34 | 101,302 | -0.07(-0.30%) |
Mar 25, 2024 | 23.24 | 23.77 | 23.14 | 23.41 | 131,329 | +0.12(+0.52%) |
Mar 22, 2024 | 23.65 | 23.76 | 23.11 | 23.29 | 104,822 | -0.64(-2.67%) |
Mar 21, 2024 | 23.88 | 24.23 | 23.56 | 23.93 | 148,924 | +0.18(+0.76%) |
Mar 20, 2024 | 22.95 | 24.00 | 22.82 | 23.75 | 160,851 | +0.84(+3.67%) |
Mar 19, 2024 | 22.79 | 23.16 | 22.79 | 22.91 | 131,486 | +0.14(+0.61%) |
Mar 18, 2024 | 23.17 | 23.62 | 22.76 | 22.77 | 183,842 | -0.45(-1.94%) |
Mar 15, 2024 | 22.89 | 23.55 | 22.89 | 23.22 | 590,322 | +0.28(+1.22%) |
Mar 14, 2024 | 23.54 | 23.72 | 22.87 | 22.94 | 176,847 | -0.73(-3.08%) |
Mar 13, 2024 | 23.79 | 24.13 | 23.57 | 23.67 | 134,113 | -0.22(-0.92%) |
Mar 12, 2024 | 24.09 | 24.26 | 23.71 | 23.89 | 96,271 | -0.33(-1.36%) |
Mar 11, 2024 | 23.98 | 24.27 | 23.80 | 24.22 | 113,876 | +0.22(+0.92%) |
Mar 08, 2024 | 24.05 | 24.10 | 23.75 | 24.00 | 98,706 | +0.30(+1.27%) |
Mar 07, 2024 | 23.81 | 23.98 | 23.57 | 23.70 | 83,048 | +0.12(+0.51%) |
Mar 06, 2024 | 23.18 | 23.79 | 22.91 | 23.58 | 139,331 | +0.44(+1.90%) |
Mar 05, 2024 | 22.73 | 23.53 | 22.73 | 23.14 | 171,846 | +0.42(+1.85%) |
Mar 04, 2024 | 23.15 | 23.43 | 22.70 | 22.72 | 186,141 | -0.48(-2.07%) |