Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.74 | 25.75 | 25.07 | 25.30 | 14,634 | +0.30(+1.20%) |
May 02, 2024 | 25.39 | 26.00 | 24.83 | 25.00 | 16,866 | +0.01(+0.04%) |
May 01, 2024 | 25.35 | 25.49 | 24.80 | 24.99 | 16,256 | -0.31(-1.23%) |
Apr 30, 2024 | 23.44 | 25.48 | 23.30 | 25.30 | 54,848 | +1.97(+8.44%) |
Apr 29, 2024 | 22.72 | 23.37 | 22.34 | 23.33 | 12,803 | +0.78(+3.46%) |
Apr 26, 2024 | 22.25 | 22.78 | 22.25 | 22.55 | 2,238 | -0.09(-0.40%) |
Apr 25, 2024 | 22.58 | 22.89 | 22.38 | 22.64 | 2,703 | -0.12(-0.53%) |
Apr 24, 2024 | 22.88 | 23.59 | 22.67 | 22.76 | 5,056 | +0.07(+0.31%) |
Apr 23, 2024 | 22.36 | 22.74 | 22.14 | 22.69 | 5,765 | +0.87(+3.99%) |
Apr 22, 2024 | 22.05 | 22.51 | 21.82 | 21.82 | 13,438 | +0.01(+0.05%) |
Apr 19, 2024 | 20.90 | 22.22 | 20.90 | 21.81 | 20,679 | -0.01(-0.05%) |
Apr 18, 2024 | 22.50 | 22.57 | 20.81 | 21.82 | 18,820 | -0.68(-3.02%) |
Apr 17, 2024 | 22.86 | 23.20 | 22.50 | 22.50 | 2,232 | -0.01(-0.04%) |
Apr 16, 2024 | 23.20 | 23.24 | 22.36 | 22.51 | 9,628 | -0.46(-2.00%) |
Apr 15, 2024 | 23.08 | 23.54 | 22.12 | 22.97 | 22,256 | +0.07(+0.31%) |
Apr 12, 2024 | 22.57 | 23.31 | 22.57 | 22.90 | 2,079 | +0.03(+0.13%) |
Apr 11, 2024 | 22.83 | 23.20 | 22.83 | 22.87 | 4,841 | +0.03(+0.13%) |
Apr 10, 2024 | 23.61 | 23.70 | 21.81 | 22.84 | 8,510 | -0.98(-4.11%) |
Apr 09, 2024 | 24.46 | 24.73 | 23.67 | 23.82 | 7,698 | -0.64(-2.62%) |
Apr 08, 2024 | 24.83 | 24.97 | 24.22 | 24.46 | 9,241 | -0.18(-0.73%) |
Apr 05, 2024 | 25.01 | 25.33 | 24.35 | 24.64 | 15,587 | -0.57(-2.26%) |
Apr 04, 2024 | 25.51 | 25.51 | 24.90 | 25.21 | 6,624 | -0.04(-0.16%) |
Apr 03, 2024 | 25.40 | 25.75 | 25.15 | 25.25 | 6,913 | -0.05(-0.20%) |
Apr 02, 2024 | 24.85 | 25.45 | 24.82 | 25.30 | 12,775 | -0.10(-0.41%) |
Apr 01, 2024 | 25.15 | 25.50 | 24.73 | 25.40 | 9,461 | +0.15(+0.61%) |
Mar 28, 2024 | 25.15 | 25.25 | 25.04 | 25.25 | 3,834 | +0.17(+0.68%) |
Mar 27, 2024 | 25.36 | 25.75 | 25.08 | 25.08 | 21,919 | -0.42(-1.65%) |
Mar 26, 2024 | 25.41 | 25.68 | 25.39 | 25.50 | 3,131 | +0.10(+0.39%) |
Mar 25, 2024 | 25.75 | 25.75 | 25.27 | 25.40 | 11,107 | +0.00(+0.00%) |
Mar 22, 2024 | 25.20 | 25.73 | 25.11 | 25.40 | 6,450 | +0.18(+0.71%) |
Mar 21, 2024 | 25.30 | 25.61 | 25.07 | 25.22 | 14,490 | -0.18(-0.71%) |
Mar 20, 2024 | 25.15 | 25.40 | 24.83 | 25.40 | 5,732 | +0.55(+2.21%) |
Mar 19, 2024 | 25.00 | 25.32 | 24.75 | 24.85 | 17,831 | -0.15(-0.60%) |
Mar 18, 2024 | 25.15 | 25.38 | 25.00 | 25.00 | 3,804 | -0.45(-1.77%) |
Mar 15, 2024 | 25.45 | 25.50 | 25.00 | 25.45 | 7,598 | -0.15(-0.59%) |
Mar 14, 2024 | 25.21 | 25.80 | 24.90 | 25.60 | 4,580 | -0.00(-0.00%) |
Mar 13, 2024 | 25.60 | 25.75 | 25.39 | 25.60 | 12,552 | -0.15(-0.58%) |
Mar 12, 2024 | 25.10 | 26.00 | 25.10 | 25.75 | 13,097 | +0.13(+0.51%) |
Mar 11, 2024 | 25.05 | 25.78 | 24.89 | 25.62 | 8,314 | +0.27(+1.07%) |
Mar 08, 2024 | 25.29 | 25.79 | 25.29 | 25.35 | 2,706 | -0.45(-1.74%) |
Mar 07, 2024 | 25.33 | 25.80 | 24.96 | 25.80 | 8,813 | +0.33(+1.28%) |
Mar 06, 2024 | 25.11 | 25.50 | 24.73 | 25.47 | 11,778 | +0.37(+1.49%) |
Mar 05, 2024 | 25.93 | 25.93 | 24.89 | 25.10 | 20,274 | -0.46(-1.80%) |
Mar 04, 2024 | 25.50 | 26.00 | 24.70 | 25.56 | 35,445 | +0.46(+1.83%) |