Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.07 | 24.21 | 23.90 | 24.05 | 52,506 | +0.30(+1.26%) |
May 02, 2024 | 23.57 | 23.80 | 23.28 | 23.75 | 83,757 | +0.54(+2.33%) |
May 01, 2024 | 23.17 | 23.70 | 23.11 | 23.21 | 79,213 | -0.04(-0.17%) |
Apr 30, 2024 | 23.50 | 23.61 | 23.22 | 23.25 | 96,272 | -0.43(-1.82%) |
Apr 29, 2024 | 23.52 | 23.74 | 23.45 | 23.68 | 98,861 | +0.41(+1.76%) |
Apr 26, 2024 | 23.02 | 23.38 | 22.96 | 23.27 | 75,162 | +0.40(+1.75%) |
Apr 25, 2024 | 22.64 | 22.92 | 22.53 | 22.87 | 98,160 | -0.04(-0.17%) |
Apr 24, 2024 | 22.98 | 23.09 | 22.80 | 22.91 | 93,809 | +0.15(+0.66%) |
Apr 23, 2024 | 22.49 | 22.83 | 22.42 | 22.76 | 66,168 | +0.26(+1.16%) |
Apr 22, 2024 | 22.40 | 22.59 | 22.25 | 22.50 | 93,793 | +0.18(+0.81%) |
Apr 19, 2024 | 22.54 | 22.64 | 22.24 | 22.32 | 73,662 | -0.39(-1.72%) |
Apr 18, 2024 | 22.85 | 23.00 | 22.61 | 22.71 | 78,367 | -0.20(-0.87%) |
Apr 17, 2024 | 23.17 | 23.29 | 22.86 | 22.91 | 109,717 | -0.17(-0.74%) |
Apr 16, 2024 | 23.14 | 23.28 | 22.98 | 23.08 | 107,636 | -0.31(-1.33%) |
Apr 15, 2024 | 24.03 | 24.09 | 23.34 | 23.39 | 144,341 | -0.34(-1.43%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.69 | 23.73 | 217,624 | -0.71(-2.91%) |
Apr 11, 2024 | 24.42 | 24.50 | 24.17 | 24.44 | 107,140 | +0.15(+0.62%) |
Apr 10, 2024 | 24.31 | 24.45 | 24.00 | 24.29 | 124,025 | -0.51(-2.06%) |
Apr 09, 2024 | 24.65 | 24.87 | 24.58 | 24.80 | 235,429 | +0.34(+1.39%) |
Apr 08, 2024 | 24.38 | 24.59 | 24.38 | 24.46 | 98,460 | +0.20(+0.82%) |
Apr 05, 2024 | 24.13 | 24.33 | 24.05 | 24.26 | 187,918 | +0.14(+0.58%) |
Apr 04, 2024 | 24.72 | 24.88 | 24.08 | 24.12 | 102,152 | -0.29(-1.19%) |
Apr 03, 2024 | 24.20 | 24.45 | 24.20 | 24.41 | 69,657 | +0.07(+0.29%) |
Apr 02, 2024 | 24.39 | 24.47 | 24.25 | 24.34 | 202,056 | -0.39(-1.58%) |
Apr 01, 2024 | 24.73 | 24.95 | 24.62 | 24.73 | 137,770 | +0.03(+0.12%) |
Mar 28, 2024 | 24.60 | 24.78 | 24.60 | 24.70 | 88,579 | +0.03(+0.12%) |
Mar 27, 2024 | 24.32 | 24.70 | 24.22 | 24.67 | 99,706 | +0.49(+2.03%) |
Mar 26, 2024 | 24.37 | 24.43 | 24.16 | 24.18 | 77,841 | -0.11(-0.45%) |
Mar 25, 2024 | 24.22 | 24.42 | 24.20 | 24.29 | 115,112 | -0.06(-0.25%) |
Mar 22, 2024 | 24.39 | 24.43 | 24.33 | 24.35 | 72,409 | -0.12(-0.49%) |
Mar 21, 2024 | 24.53 | 24.68 | 24.46 | 24.47 | 111,313 | +0.07(+0.29%) |
Mar 20, 2024 | 23.93 | 24.47 | 23.93 | 24.40 | 191,084 | +0.44(+1.84%) |
Mar 19, 2024 | 23.86 | 24.04 | 23.73 | 23.96 | 177,963 | +0.01(+0.04%) |
Mar 18, 2024 | 24.13 | 24.26 | 23.93 | 23.95 | 143,834 | +0.12(+0.50%) |
Mar 15, 2024 | 23.79 | 23.94 | 23.76 | 23.83 | 92,685 | -0.06(-0.25%) |
Mar 14, 2024 | 24.31 | 24.37 | 23.75 | 23.89 | 133,801 | -0.43(-1.77%) |
Mar 13, 2024 | 24.38 | 24.50 | 24.29 | 24.32 | 128,262 | -0.19(-0.78%) |
Mar 12, 2024 | 24.35 | 24.58 | 24.21 | 24.51 | 139,741 | +0.24(+0.99%) |
Mar 11, 2024 | 24.13 | 24.38 | 24.13 | 24.27 | 249,316 | +0.03(+0.12%) |
Mar 08, 2024 | 24.59 | 24.87 | 24.24 | 24.24 | 107,576 | -0.30(-1.22%) |
Mar 07, 2024 | 24.30 | 24.60 | 24.30 | 24.54 | 268,109 | +0.28(+1.15%) |
Mar 06, 2024 | 24.16 | 24.43 | 24.07 | 24.26 | 107,309 | +0.45(+1.89%) |
Mar 05, 2024 | 24.02 | 24.08 | 23.71 | 23.81 | 123,973 | -0.51(-2.10%) |
Mar 04, 2024 | 24.46 | 24.46 | 24.32 | 24.32 | 122,621 | -0.24(-0.98%) |