Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.11 | 24.12 | 24.03 | 24.05 | 5,160 | +0.11(+0.46%) |
May 02, 2024 | 23.93 | 24.02 | 23.91 | 23.94 | 8,696 | -0.14(-0.58%) |
May 01, 2024 | 24.06 | 24.15 | 23.99 | 24.08 | 19,716 | +0.02(+0.08%) |
Apr 30, 2024 | 24.13 | 24.15 | 24.00 | 24.06 | 9,608 | +0.04(+0.17%) |
Apr 29, 2024 | 23.98 | 24.06 | 23.91 | 24.02 | 7,646 | +0.05(+0.21%) |
Apr 26, 2024 | 23.97 | 23.97 | 23.80 | 23.97 | 9,301 | +0.10(+0.42%) |
Apr 25, 2024 | 23.91 | 23.94 | 23.84 | 23.87 | 17,565 | -0.04(-0.17%) |
Apr 24, 2024 | 23.95 | 24.00 | 23.87 | 23.91 | 13,678 | -0.03(-0.12%) |
Apr 23, 2024 | 23.88 | 24.00 | 23.76 | 23.94 | 20,762 | +0.14(+0.59%) |
Apr 22, 2024 | 23.94 | 24.00 | 23.73 | 23.80 | 30,244 | -0.05(-0.21%) |
Apr 19, 2024 | 23.88 | 23.95 | 23.76 | 23.85 | 13,266 | +0.00(+0.00%) |
Apr 18, 2024 | 23.83 | 23.92 | 23.68 | 23.85 | 11,986 | +0.02(+0.08%) |
Apr 17, 2024 | 23.79 | 23.85 | 23.68 | 23.83 | 13,652 | +0.01(+0.04%) |
Apr 16, 2024 | 23.82 | 23.92 | 23.68 | 23.82 | 9,477 | -0.08(-0.33%) |
Apr 15, 2024 | 23.95 | 24.06 | 23.80 | 23.90 | 18,317 | -0.06(-0.26%) |
Apr 12, 2024 | 23.96 | 24.04 | 23.92 | 23.96 | 4,800 | +0.00(+0.02%) |
Apr 11, 2024 | 23.99 | 23.99 | 23.82 | 23.96 | 14,282 | +0.09(+0.40%) |
Apr 10, 2024 | 23.91 | 24.01 | 23.81 | 23.86 | 13,526 | -0.11(-0.48%) |
Apr 09, 2024 | 23.96 | 24.06 | 23.96 | 23.98 | 2,930 | -0.01(-0.02%) |
Apr 08, 2024 | 23.99 | 23.99 | 23.91 | 23.98 | 7,872 | -0.03(-0.14%) |
Apr 05, 2024 | 23.86 | 24.02 | 23.81 | 24.02 | 19,352 | +0.07(+0.29%) |
Apr 04, 2024 | 24.01 | 24.01 | 23.83 | 23.95 | 15,829 | +0.05(+0.21%) |
Apr 03, 2024 | 23.92 | 24.00 | 23.83 | 23.90 | 15,803 | -0.11(-0.46%) |
Apr 02, 2024 | 24.02 | 24.12 | 23.92 | 24.01 | 4,756 | +0.01(+0.04%) |
Apr 01, 2024 | 24.11 | 24.11 | 23.96 | 24.00 | 13,064 | -0.02(-0.08%) |
Mar 28, 2024 | 24.15 | 24.15 | 24.02 | 24.02 | 36,133 | -0.13(-0.54%) |
Mar 27, 2024 | 24.15 | 24.15 | 24.11 | 24.15 | 22,440 | +0.00(+0.00%) |
Mar 26, 2024 | 24.15 | 24.15 | 24.04 | 24.15 | 23,446 | +0.04(+0.17%) |
Mar 25, 2024 | 24.15 | 24.15 | 23.95 | 24.11 | 28,612 | -0.01(-0.04%) |
Mar 22, 2024 | 24.11 | 24.15 | 24.06 | 24.12 | 19,982 | +0.04(+0.17%) |
Mar 21, 2024 | 23.99 | 24.15 | 23.83 | 24.08 | 46,666 | +0.09(+0.37%) |
Mar 20, 2024 | 24.07 | 24.07 | 23.91 | 23.99 | 23,447 | +0.04(+0.17%) |
Mar 19, 2024 | 24.01 | 24.01 | 23.87 | 23.95 | 27,232 | +0.04(+0.17%) |
Mar 18, 2024 | 23.81 | 23.98 | 23.79 | 23.91 | 31,217 | +0.05(+0.21%) |
Mar 15, 2024 | 23.90 | 23.90 | 23.80 | 23.86 | 15,944 | +0.05(+0.21%) |
Mar 14, 2024 | 24.04 | 24.04 | 23.75 | 23.81 | 23,484 | -0.13(-0.56%) |
Mar 13, 2024 | 23.89 | 23.95 | 23.74 | 23.94 | 31,938 | +0.11(+0.48%) |
Mar 12, 2024 | 23.71 | 23.86 | 23.71 | 23.83 | 10,211 | +0.06(+0.27%) |
Mar 11, 2024 | 23.87 | 23.87 | 23.71 | 23.76 | 25,430 | +0.05(+0.21%) |
Mar 08, 2024 | 23.68 | 23.77 | 23.66 | 23.71 | 24,422 | +0.06(+0.25%) |
Mar 07, 2024 | 23.76 | 23.76 | 23.59 | 23.65 | 22,079 | -0.05(-0.21%) |
Mar 06, 2024 | 23.69 | 23.74 | 23.58 | 23.70 | 64,381 | -0.06(-0.25%) |
Mar 05, 2024 | 23.70 | 23.76 | 23.64 | 23.76 | 12,468 | +0.06(+0.25%) |
Mar 04, 2024 | 23.77 | 23.77 | 23.58 | 23.70 | 14,257 | +0.02(+0.08%) |