Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 24.42 | 24.90 | 23.92 | 24.49 | 183,674 | -0.18(-0.73%) |
Apr 30, 2024 | 25.17 | 25.17 | 24.25 | 24.67 | 832,301 | -0.83(-3.25%) |
Apr 29, 2024 | 25.50 | 25.55 | 24.97 | 25.50 | 203,303 | +0.03(+0.12%) |
Apr 26, 2024 | 24.44 | 25.55 | 24.03 | 25.47 | 352,156 | +1.24(+5.12%) |
Apr 25, 2024 | 24.23 | 24.33 | 23.33 | 24.23 | 292,807 | +0.00(+0.00%) |
Apr 24, 2024 | 24.49 | 24.72 | 24.18 | 24.23 | 124,086 | -0.25(-1.02%) |
Apr 23, 2024 | 24.41 | 25.20 | 24.22 | 24.48 | 171,319 | -0.21(-0.85%) |
Apr 22, 2024 | 24.70 | 24.83 | 24.26 | 24.69 | 166,925 | -0.22(-0.88%) |
Apr 19, 2024 | 24.44 | 25.19 | 24.44 | 24.91 | 201,769 | +0.50(+2.05%) |
Apr 18, 2024 | 23.86 | 24.79 | 23.85 | 24.41 | 226,023 | +0.66(+2.78%) |
Apr 17, 2024 | 23.41 | 24.05 | 23.36 | 23.75 | 165,875 | +0.48(+2.06%) |
Apr 16, 2024 | 23.57 | 23.67 | 23.22 | 23.27 | 207,298 | -0.58(-2.43%) |
Apr 15, 2024 | 24.81 | 24.81 | 23.52 | 23.85 | 156,481 | -0.39(-1.61%) |
Apr 12, 2024 | 24.60 | 25.14 | 24.00 | 24.24 | 173,104 | +0.11(+0.46%) |
Apr 11, 2024 | 24.50 | 24.61 | 23.90 | 24.13 | 203,781 | -0.20(-0.82%) |
Apr 10, 2024 | 23.80 | 25.15 | 23.80 | 24.33 | 203,167 | +0.04(+0.16%) |
Apr 09, 2024 | 24.15 | 24.76 | 24.13 | 24.29 | 354,133 | +0.31(+1.29%) |
Apr 08, 2024 | 25.00 | 25.02 | 23.98 | 23.98 | 313,271 | -0.99(-3.96%) |
Apr 05, 2024 | 24.64 | 25.00 | 24.25 | 24.97 | 155,952 | +0.56(+2.29%) |
Apr 04, 2024 | 24.60 | 25.21 | 24.35 | 24.41 | 266,410 | -0.11(-0.45%) |
Apr 03, 2024 | 24.10 | 24.60 | 23.93 | 24.52 | 288,556 | +0.42(+1.74%) |
Apr 02, 2024 | 24.13 | 24.13 | 23.90 | 24.10 | 220,769 | -0.03(-0.12%) |
Apr 01, 2024 | 23.75 | 24.13 | 23.57 | 24.13 | 377,753 | +0.48(+2.03%) |
Mar 28, 2024 | 23.65 | 0 | +0.86(+3.77%) | |||
Mar 27, 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 176,186 | +0.89(+4.06%) |
Mar 26, 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 197,448 | -0.46(-2.06%) |
Mar 25, 2024 | 22.85 | 23.01 | 22.32 | 22.36 | 156,163 | -0.49(-2.14%) |
Mar 22, 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 275,236 | -0.32(-1.38%) |
Mar 21, 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 395,804 | -0.58(-2.44%) |
Mar 20, 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 116,890 | +0.42(+1.80%) |
Mar 19, 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 176,988 | -0.57(-2.38%) |
Mar 18, 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 632,792 | -0.19(-0.79%) |
Mar 15, 2024 | 23.70 | 24.41 | 23.52 | 24.09 | 522,096 | +0.44(+1.86%) |
Mar 14, 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 189,481 | +0.20(+0.85%) |
Mar 13, 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 323,325 | +0.50(+2.18%) |
Mar 12, 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 177,332 | +0.00(+0.00%) |
Mar 11, 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 171,499 | -0.03(-0.13%) |
Mar 08, 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 149,757 | +0.12(+0.52%) |
Mar 07, 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 152,115 | -0.01(-0.04%) |
Mar 06, 2024 | 22.08 | 22.94 | 22.08 | 22.87 | 176,720 | +0.98(+4.48%) |
Mar 05, 2024 | 22.73 | 22.73 | 21.82 | 21.89 | 140,150 | -0.78(-3.44%) |
Mar 04, 2024 | 22.50 | 22.83 | 22.30 | 22.67 | 201,366 | +0.31(+1.39%) |