Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 24.29 | 24.72 | 24.21 | 24.61 | 25,064 | +0.36(+1.48%) |
May 01, 2024 | 23.23 | 24.63 | 23.11 | 24.25 | 20,902 | +1.27(+5.53%) |
Apr 30, 2024 | 23.40 | 23.40 | 22.25 | 22.98 | 24,378 | -0.43(-1.84%) |
Apr 29, 2024 | 23.90 | 23.90 | 23.23 | 23.41 | 12,683 | -0.46(-1.91%) |
Apr 26, 2024 | 23.88 | 24.16 | 23.87 | 23.87 | 10,994 | +0.22(+0.92%) |
Apr 25, 2024 | 23.90 | 23.91 | 22.76 | 23.65 | 24,545 | -0.48(-1.97%) |
Apr 24, 2024 | 24.08 | 24.12 | 23.86 | 24.12 | 15,305 | -0.09(-0.37%) |
Apr 23, 2024 | 24.27 | 24.61 | 24.13 | 24.21 | 11,585 | +0.15(+0.62%) |
Apr 22, 2024 | 23.15 | 24.34 | 23.15 | 24.06 | 20,000 | +0.55(+2.32%) |
Apr 19, 2024 | 22.10 | 23.52 | 22.10 | 23.52 | 21,331 | +1.06(+4.72%) |
Apr 18, 2024 | 22.42 | 22.83 | 22.28 | 22.46 | 25,021 | +0.01(+0.04%) |
Apr 17, 2024 | 22.56 | 22.56 | 22.21 | 22.45 | 12,924 | -0.07(-0.31%) |
Apr 16, 2024 | 22.67 | 23.30 | 22.21 | 22.52 | 20,142 | -0.20(-0.87%) |
Apr 15, 2024 | 22.63 | 22.96 | 22.28 | 22.72 | 8,843 | +0.14(+0.61%) |
Apr 12, 2024 | 22.74 | 22.74 | 21.71 | 22.58 | 7,621 | -0.31(-1.34%) |
Apr 11, 2024 | 22.81 | 23.19 | 22.81 | 22.88 | 19,061 | +0.18(+0.79%) |
Apr 10, 2024 | 23.26 | 23.26 | 21.99 | 22.71 | 39,485 | -1.37(-5.68%) |
Apr 09, 2024 | 23.49 | 24.07 | 23.48 | 24.07 | 12,736 | +0.48(+2.02%) |
Apr 08, 2024 | 23.52 | 23.79 | 23.48 | 23.60 | 8,258 | +0.07(+0.29%) |
Apr 05, 2024 | 23.20 | 23.85 | 23.11 | 23.53 | 9,364 | -0.21(-0.88%) |
Apr 04, 2024 | 23.45 | 24.39 | 23.30 | 23.74 | 28,564 | +0.52(+2.22%) |
Apr 03, 2024 | 23.00 | 23.31 | 22.86 | 23.22 | 18,224 | -0.04(-0.17%) |
Apr 02, 2024 | 23.58 | 23.58 | 22.82 | 23.26 | 21,739 | -0.50(-2.09%) |
Apr 01, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 10,219 | -0.99(-4.01%) |
Mar 28, 2024 | 24.47 | 24.76 | 24.41 | 24.75 | 50,125 | +0.28(+1.13%) |
Mar 27, 2024 | 23.78 | 24.47 | 23.73 | 24.47 | 20,007 | +0.87(+3.70%) |
Mar 26, 2024 | 23.66 | 24.06 | 23.60 | 23.60 | 15,854 | +0.18(+0.76%) |
Mar 25, 2024 | 23.89 | 24.03 | 23.42 | 23.42 | 7,118 | -0.31(-1.30%) |
Mar 22, 2024 | 24.12 | 24.12 | 23.42 | 23.73 | 10,915 | -0.23(-0.95%) |
Mar 21, 2024 | 23.76 | 24.24 | 23.66 | 23.96 | 45,153 | +0.06(+0.25%) |
Mar 20, 2024 | 22.90 | 24.03 | 22.90 | 23.90 | 12,912 | +0.89(+3.88%) |
Mar 19, 2024 | 22.81 | 23.41 | 22.81 | 23.00 | 12,051 | +0.20(+0.87%) |
Mar 18, 2024 | 23.66 | 23.66 | 22.81 | 22.81 | 15,849 | -0.95(-4.01%) |
Mar 15, 2024 | 22.42 | 23.79 | 22.42 | 23.76 | 79,052 | +0.92(+4.04%) |
Mar 14, 2024 | 23.64 | 23.78 | 22.59 | 22.83 | 20,858 | -1.02(-4.28%) |
Mar 13, 2024 | 23.55 | 23.86 | 23.52 | 23.86 | 16,920 | +0.20(+0.84%) |
Mar 12, 2024 | 23.72 | 23.81 | 23.63 | 23.66 | 11,920 | -0.16(-0.67%) |
Mar 11, 2024 | 23.80 | 23.98 | 23.16 | 23.82 | 36,346 | -0.46(-1.88%) |
Mar 08, 2024 | 24.48 | 24.69 | 23.97 | 24.27 | 10,140 | +0.18(+0.74%) |
Mar 07, 2024 | 24.13 | 24.52 | 23.81 | 24.09 | 17,550 | +0.08(+0.33%) |
Mar 06, 2024 | 23.80 | 24.01 | 23.29 | 24.01 | 11,114 | +0.30(+1.25%) |
Mar 05, 2024 | 23.59 | 24.02 | 23.59 | 23.72 | 8,755 | +0.12(+0.50%) |
Mar 04, 2024 | 23.70 | 24.04 | 23.39 | 23.60 | 13,778 | -0.13(-0.54%) |