Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.59 | 25.90 | 25.59 | 25.90 | 6,429 | +0.33(+1.31%) |
May 02, 2024 | 25.11 | 25.64 | 24.96 | 25.57 | 28,664 | +0.71(+2.88%) |
May 01, 2024 | 24.30 | 24.91 | 24.30 | 24.85 | 15,839 | +0.77(+3.19%) |
Apr 30, 2024 | 24.36 | 24.78 | 23.58 | 24.08 | 21,849 | -1.08(-4.28%) |
Apr 29, 2024 | 24.25 | 25.16 | 24.00 | 25.16 | 35,606 | +0.91(+3.74%) |
Apr 26, 2024 | 24.15 | 24.45 | 23.99 | 24.25 | 17,644 | +0.18(+0.75%) |
Apr 25, 2024 | 23.86 | 24.20 | 23.81 | 24.07 | 19,829 | -0.02(-0.08%) |
Apr 24, 2024 | 24.26 | 24.26 | 23.67 | 24.09 | 8,959 | -0.37(-1.51%) |
Apr 23, 2024 | 24.30 | 24.64 | 23.44 | 24.46 | 15,099 | +0.35(+1.45%) |
Apr 22, 2024 | 24.41 | 24.80 | 23.66 | 24.11 | 21,193 | +0.20(+0.83%) |
Apr 19, 2024 | 23.45 | 24.02 | 23.45 | 23.91 | 8,915 | +0.24(+1.01%) |
Apr 18, 2024 | 23.49 | 23.81 | 23.46 | 23.67 | 10,008 | +0.39(+1.67%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.17 | 23.29 | 5,445 | -0.22(-0.93%) |
Apr 16, 2024 | 22.97 | 23.50 | 22.97 | 23.50 | 13,364 | +0.20(+0.88%) |
Apr 15, 2024 | 23.32 | 23.40 | 22.99 | 23.30 | 8,430 | -0.00(-0.02%) |
Apr 12, 2024 | 23.78 | 23.83 | 23.27 | 23.31 | 5,767 | -0.53(-2.22%) |
Apr 11, 2024 | 23.52 | 23.87 | 23.51 | 23.83 | 6,498 | +0.21(+0.89%) |
Apr 10, 2024 | 23.91 | 23.91 | 22.05 | 23.62 | 23,199 | -0.60(-2.47%) |
Apr 09, 2024 | 24.38 | 24.71 | 23.93 | 24.22 | 6,032 | -0.34(-1.38%) |
Apr 08, 2024 | 24.80 | 24.80 | 24.53 | 24.56 | 8,152 | -0.20(-0.80%) |
Apr 05, 2024 | 24.91 | 24.98 | 24.66 | 24.76 | 7,866 | -0.06(-0.24%) |
Apr 04, 2024 | 24.73 | 25.09 | 24.62 | 24.82 | 16,106 | +0.11(+0.44%) |
Apr 03, 2024 | 25.30 | 25.30 | 24.38 | 24.71 | 11,387 | -0.29(-1.16%) |
Apr 02, 2024 | 25.44 | 25.44 | 24.82 | 25.00 | 7,717 | -0.56(-2.18%) |
Apr 01, 2024 | 25.91 | 25.91 | 25.54 | 25.56 | 6,313 | -0.27(-1.04%) |
Mar 28, 2024 | 25.85 | 25.91 | 25.43 | 25.83 | 12,392 | +0.05(+0.19%) |
Mar 27, 2024 | 25.01 | 25.80 | 25.01 | 25.78 | 7,871 | +0.80(+3.19%) |
Mar 26, 2024 | 25.38 | 25.58 | 24.98 | 24.98 | 6,215 | -0.69(-2.68%) |
Mar 25, 2024 | 25.33 | 25.77 | 25.16 | 25.67 | 6,290 | +0.32(+1.26%) |
Mar 22, 2024 | 25.89 | 25.89 | 25.35 | 25.35 | 5,847 | -0.56(-2.15%) |
Mar 21, 2024 | 26.13 | 26.13 | 25.79 | 25.91 | 17,987 | +0.01(+0.04%) |
Mar 20, 2024 | 25.41 | 25.91 | 25.41 | 25.90 | 17,069 | +0.36(+1.40%) |
Mar 19, 2024 | 24.34 | 25.73 | 24.34 | 25.54 | 21,480 | +1.23(+5.04%) |
Mar 18, 2024 | 25.03 | 26.55 | 23.94 | 24.31 | 44,550 | -0.50(-2.01%) |
Mar 15, 2024 | 24.46 | 24.96 | 24.46 | 24.81 | 38,854 | +0.32(+1.30%) |
Mar 14, 2024 | 24.80 | 24.95 | 24.49 | 24.49 | 14,341 | -0.37(-1.48%) |
Mar 13, 2024 | 25.37 | 25.82 | 24.86 | 24.86 | 12,056 | -1.06(-4.08%) |
Mar 12, 2024 | 26.43 | 26.56 | 25.50 | 25.92 | 8,434 | -0.65(-2.44%) |
Mar 11, 2024 | 25.83 | 26.98 | 24.71 | 26.56 | 30,661 | +1.75(+7.07%) |
Mar 08, 2024 | 25.32 | 25.32 | 24.66 | 24.81 | 5,541 | -0.10(-0.40%) |
Mar 07, 2024 | 24.81 | 24.91 | 24.69 | 24.91 | 4,266 | -0.13(-0.52%) |
Mar 06, 2024 | 24.64 | 25.24 | 24.46 | 25.04 | 5,833 | -0.03(-0.12%) |
Mar 05, 2024 | 25.15 | 25.15 | 24.11 | 25.07 | 7,063 | +0.24(+0.96%) |
Mar 04, 2024 | 24.83 | 25.43 | 24.40 | 24.83 | 34,461 | +0.02(+0.08%) |