Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 23.66 | 24.71 | 23.38 | 24.20 | 389,430 | +0.75(+3.20%) |
Apr 30, 2024 | 23.20 | 24.43 | 23.20 | 23.45 | 270,253 | +0.04(+0.17%) |
Apr 29, 2024 | 22.89 | 24.18 | 22.74 | 23.41 | 133,931 | +0.68(+2.99%) |
Apr 26, 2024 | 22.60 | 23.54 | 22.52 | 22.73 | 143,698 | +0.21(+0.93%) |
Apr 25, 2024 | 22.53 | 22.70 | 22.00 | 22.52 | 118,003 | -0.15(-0.66%) |
Apr 24, 2024 | 22.80 | 23.32 | 22.45 | 22.67 | 518,131 | -0.01(-0.04%) |
Apr 23, 2024 | 22.51 | 23.19 | 22.35 | 22.68 | 163,474 | +0.11(+0.49%) |
Apr 22, 2024 | 23.65 | 23.65 | 22.48 | 22.57 | 395,115 | -0.88(-3.75%) |
Apr 19, 2024 | 24.16 | 24.61 | 23.00 | 23.45 | 546,482 | -1.04(-4.25%) |
Apr 18, 2024 | 24.57 | 24.96 | 22.66 | 24.49 | 698,554 | +2.67(+12.24%) |
Apr 17, 2024 | 22.16 | 23.00 | 21.70 | 21.82 | 718,891 | -0.11(-0.50%) |
Apr 16, 2024 | 21.86 | 22.14 | 21.61 | 21.93 | 153,221 | +0.11(+0.50%) |
Apr 15, 2024 | 22.32 | 22.67 | 21.79 | 21.82 | 253,586 | -0.48(-2.15%) |
Apr 12, 2024 | 22.50 | 22.99 | 22.11 | 22.30 | 221,426 | -0.20(-0.89%) |
Apr 11, 2024 | 23.00 | 23.16 | 21.91 | 22.50 | 258,731 | -0.49(-2.13%) |
Apr 10, 2024 | 22.77 | 23.27 | 22.34 | 22.99 | 607,848 | -0.08(-0.35%) |
Apr 09, 2024 | 23.07 | 23.31 | 22.64 | 23.07 | 319,744 | +0.11(+0.48%) |
Apr 08, 2024 | 22.73 | 23.38 | 22.46 | 22.96 | 358,192 | +0.23(+1.01%) |
Apr 05, 2024 | 22.59 | 23.02 | 22.24 | 22.73 | 553,544 | +0.12(+0.53%) |
Apr 04, 2024 | 23.31 | 24.37 | 22.57 | 22.61 | 430,148 | -0.71(-3.04%) |
Apr 03, 2024 | 23.48 | 24.18 | 22.96 | 23.32 | 829,088 | -0.41(-1.73%) |
Apr 02, 2024 | 24.03 | 24.18 | 23.32 | 23.73 | 694,563 | -0.52(-2.14%) |
Apr 01, 2024 | 24.81 | 25.09 | 23.72 | 24.25 | 445,804 | -0.65(-2.61%) |
Mar 28, 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 441,421 | +0.35(+1.43%) |
Mar 27, 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 469,576 | +0.02(+0.08%) |
Mar 26, 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 650,439 | -0.90(-3.54%) |
Mar 25, 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 275,076 | -0.06(-0.24%) |
Mar 22, 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 335,003 | -0.36(-1.39%) |
Mar 21, 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 400,725 | +0.24(+0.94%) |
Mar 20, 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 436,292 | +1.06(+4.32%) |
Mar 19, 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 310,100 | +0.43(+1.78%) |
Mar 18, 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 373,808 | +0.36(+1.52%) |
Mar 15, 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 397,378 | +0.82(+3.57%) |
Mar 14, 2024 | 25.52 | 25.52 | 22.48 | 22.94 | 244,815 | -2.61(-10.22%) |
Mar 13, 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 391,912 | +0.51(+2.04%) |
Mar 12, 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 537,596 | +1.37(+5.79%) |
Mar 11, 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 165,509 | -1.68(-6.63%) |
Mar 08, 2024 | 25.36 | 26.04 | 24.68 | 25.35 | 279,663 | +0.01(+0.04%) |
Mar 07, 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 374,735 | +0.70(+2.84%) |
Mar 06, 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 376,276 | -0.02(-0.08%) |
Mar 05, 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 648,429 | +0.22(+0.90%) |
Mar 04, 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 355,858 | -1.28(-4.98%) |