Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.70 | 24.78 | 24.68 | 24.76 | 4,828 | +0.53(+2.20%) |
May 02, 2024 | 23.98 | 24.28 | 23.98 | 24.22 | 1,256 | +0.36(+1.51%) |
May 01, 2024 | 24.18 | 24.18 | 23.79 | 23.86 | 4,187 | -0.60(-2.46%) |
Apr 30, 2024 | 24.92 | 24.92 | 24.46 | 24.47 | 1,833 | -0.39(-1.55%) |
Apr 29, 2024 | 24.72 | 24.86 | 24.69 | 24.85 | 5,264 | +0.22(+0.90%) |
Apr 26, 2024 | 24.08 | 24.68 | 24.06 | 24.63 | 2,926 | +0.59(+2.46%) |
Apr 25, 2024 | 23.85 | 24.11 | 23.84 | 24.04 | 1,867 | +0.40(+1.68%) |
Apr 24, 2024 | 23.91 | 23.91 | 23.63 | 23.64 | 37,740 | +0.38(+1.63%) |
Apr 23, 2024 | 22.82 | 23.39 | 22.82 | 23.26 | 13,237 | +0.48(+2.11%) |
Apr 22, 2024 | 22.68 | 22.96 | 22.58 | 22.78 | 3,059 | +0.21(+0.94%) |
Apr 19, 2024 | 23.08 | 23.08 | 22.57 | 22.57 | 1,548 | -0.79(-3.37%) |
Apr 18, 2024 | 23.64 | 23.64 | 23.33 | 23.36 | 1,948 | -0.46(-1.92%) |
Apr 17, 2024 | 24.50 | 24.50 | 23.80 | 23.81 | 2,939 | -0.58(-2.37%) |
Apr 16, 2024 | 24.15 | 24.42 | 24.15 | 24.39 | 1,698 | +0.13(+0.53%) |
Apr 15, 2024 | 24.82 | 24.82 | 24.26 | 24.26 | 1,912 | -0.34(-1.37%) |
Apr 12, 2024 | 25.08 | 25.08 | 24.56 | 24.60 | 5,077 | -0.83(-3.26%) |
Apr 11, 2024 | 24.98 | 25.43 | 24.98 | 25.43 | 1,351 | +0.51(+2.05%) |
Apr 10, 2024 | 25.14 | 25.14 | 24.85 | 24.92 | 3,344 | -0.64(-2.52%) |
Apr 09, 2024 | 25.50 | 25.56 | 25.35 | 25.56 | 2,024 | +0.35(+1.39%) |
Apr 08, 2024 | 25.23 | 25.26 | 25.18 | 25.21 | 1,917 | +0.15(+0.58%) |
Apr 05, 2024 | 24.92 | 25.10 | 24.91 | 25.06 | 1,087 | +0.17(+0.67%) |
Apr 04, 2024 | 25.74 | 25.74 | 24.90 | 24.90 | 1,016 | -0.22(-0.86%) |
Apr 03, 2024 | 24.86 | 25.18 | 24.86 | 25.11 | 1,168 | +0.09(+0.36%) |
Apr 02, 2024 | 25.03 | 25.03 | 24.89 | 25.02 | 3,217 | -0.33(-1.32%) |
Apr 01, 2024 | 25.68 | 25.68 | 25.31 | 25.36 | 7,334 | +0.27(+1.09%) |
Mar 28, 2024 | 25.08 | 25.18 | 25.04 | 25.09 | 3,929 | +0.20(+0.79%) |
Mar 27, 2024 | 25.00 | 25.00 | 24.46 | 24.89 | 7,856 | +0.44(+1.80%) |
Mar 26, 2024 | 24.70 | 24.72 | 24.45 | 24.45 | 1,725 | +0.01(+0.03%) |
Mar 25, 2024 | 24.41 | 24.54 | 24.29 | 24.44 | 4,091 | -0.13(-0.54%) |
Mar 22, 2024 | 24.73 | 24.73 | 24.50 | 24.57 | 1,335 | -0.08(-0.34%) |
Mar 21, 2024 | 24.74 | 25.05 | 24.66 | 24.66 | 2,954 | +0.63(+2.61%) |
Mar 20, 2024 | 23.61 | 24.03 | 23.56 | 24.03 | 2,047 | +0.41(+1.73%) |
Mar 19, 2024 | 23.38 | 23.65 | 23.32 | 23.62 | 3,410 | -0.03(-0.11%) |
Mar 18, 2024 | 23.86 | 23.86 | 23.65 | 23.65 | 3,807 | +0.09(+0.40%) |
Mar 15, 2024 | 23.58 | 23.68 | 23.55 | 23.55 | 3,916 | -0.37(-1.56%) |
Mar 14, 2024 | 23.97 | 23.97 | 23.81 | 23.92 | 3,294 | -0.30(-1.25%) |
Mar 13, 2024 | 24.43 | 24.45 | 24.23 | 24.23 | 2,002 | -0.55(-2.23%) |
Mar 12, 2024 | 24.50 | 24.78 | 24.44 | 24.78 | 2,305 | +0.37(+1.52%) |
Mar 11, 2024 | 24.43 | 25.51 | 24.22 | 24.41 | 4,569 | -0.36(-1.45%) |
Mar 08, 2024 | 25.87 | 25.87 | 24.77 | 24.77 | 9,424 | -0.66(-2.60%) |
Mar 07, 2024 | 24.90 | 25.61 | 24.90 | 25.43 | 6,270 | +0.74(+3.00%) |
Mar 06, 2024 | 24.72 | 24.91 | 24.55 | 24.69 | 7,916 | +0.58(+2.41%) |
Mar 05, 2024 | 24.37 | 24.40 | 24.00 | 24.11 | 5,017 | -0.66(-2.66%) |
Mar 04, 2024 | 25.02 | 25.03 | 24.77 | 24.77 | 8,835 | +0.13(+0.53%) |