Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.16 | 25.30 | 23.51 | 23.60 | 592,754 | -0.64(-2.64%) |
May 02, 2024 | 23.73 | 24.40 | 23.72 | 24.24 | 820,000 | +0.63(+2.67%) |
May 01, 2024 | 23.84 | 24.19 | 23.55 | 23.61 | 343,200 | -0.05(-0.21%) |
Apr 30, 2024 | 23.78 | 23.87 | 23.65 | 23.66 | 287,560 | -0.34(-1.42%) |
Apr 29, 2024 | 23.88 | 24.04 | 23.77 | 24.00 | 154,312 | +0.28(+1.18%) |
Apr 26, 2024 | 23.80 | 23.92 | 23.63 | 23.72 | 167,607 | +0.09(+0.38%) |
Apr 25, 2024 | 23.37 | 23.67 | 22.92 | 23.63 | 306,253 | +0.10(+0.42%) |
Apr 24, 2024 | 23.76 | 23.91 | 23.33 | 23.53 | 246,730 | -0.41(-1.71%) |
Apr 23, 2024 | 23.57 | 24.02 | 23.57 | 23.94 | 292,473 | +0.19(+0.80%) |
Apr 22, 2024 | 24.12 | 24.12 | 23.70 | 23.75 | 318,132 | -0.34(-1.41%) |
Apr 19, 2024 | 23.40 | 24.20 | 23.37 | 24.09 | 372,328 | +0.58(+2.47%) |
Apr 18, 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 237,737 | -0.15(-0.63%) |
Apr 17, 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 355,179 | -0.34(-1.42%) |
Apr 16, 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 312,816 | -0.33(-1.36%) |
Apr 15, 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 272,193 | +0.02(+0.08%) |
Apr 12, 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 472,890 | -0.72(-2.88%) |
Apr 11, 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 320,705 | +0.06(+0.24%) |
Apr 10, 2024 | 24.86 | 25.48 | 24.73 | 24.97 | 651,591 | -0.45(-1.77%) |
Apr 09, 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 795,736 | +0.76(+3.08%) |
Apr 08, 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 381,926 | +0.39(+1.61%) |
Apr 05, 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 336,872 | +0.18(+0.75%) |
Apr 04, 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 381,170 | +0.09(+0.37%) |
Apr 03, 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 372,736 | +0.06(+0.25%) |
Apr 02, 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 392,584 | +0.55(+2.35%) |
Apr 01, 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 710,048 | -0.13(-0.55%) |
Mar 28, 2024 | 23.55 | 23.38 | 23.38 | 23.52 | 473,472 | -0.01(-0.04%) |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 331,232 | +0.28(+1.20%) |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 345,673 | +0.07(+0.30%) |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 244,453 | +0.10(+0.43%) |
Mar 22, 2024 | 23.47 | 23.54 | 23.05 | 23.08 | 323,078 | -0.46(-1.95%) |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 532,630 | +0.09(+0.38%) |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 389,774 | +0.79(+3.49%) |
Mar 19, 2024 | 22.34 | 22.84 | 22.34 | 22.66 | 250,908 | +0.29(+1.30%) |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 319,523 | -0.42(-1.84%) |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 710,214 | +0.38(+1.70%) |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 337,653 | -0.27(-1.19%) |
Mar 13, 2024 | 22.69 | 23.02 | 22.55 | 22.68 | 298,432 | -0.04(-0.18%) |
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 326,715 | +0.27(+1.21%) |
Mar 11, 2024 | 22.28 | 22.47 | 22.22 | 22.45 | 165,300 | +0.21(+0.94%) |
Mar 08, 2024 | 22.41 | 22.68 | 22.17 | 22.24 | 313,593 | -0.04(-0.18%) |
Mar 07, 2024 | 22.22 | 22.50 | 22.09 | 22.28 | 203,056 | +0.24(+1.09%) |
Mar 06, 2024 | 22.14 | 22.14 | 21.77 | 22.04 | 279,483 | +0.18(+0.82%) |
Mar 05, 2024 | 22.28 | 22.55 | 21.78 | 21.86 | 231,913 | -0.55(-2.45%) |
Mar 04, 2024 | 22.14 | 22.52 | 22.13 | 22.41 | 338,625 | +0.28(+1.26%) |