Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.49 | 26.91 | 24.95 | 24.95 | 3,386 | -0.67(-2.62%) |
May 02, 2024 | 24.72 | 25.75 | 24.72 | 25.62 | 3,200 | +0.93(+3.77%) |
May 01, 2024 | 24.45 | 25.30 | 24.45 | 24.69 | 1,801 | +0.45(+1.86%) |
Apr 30, 2024 | 24.11 | 24.37 | 24.00 | 24.24 | 1,500 | -0.13(-0.53%) |
Apr 29, 2024 | 24.96 | 24.96 | 24.27 | 24.37 | 700 | -0.11(-0.45%) |
Apr 26, 2024 | 24.75 | 24.86 | 24.48 | 24.48 | 850 | +0.18(+0.74%) |
Apr 25, 2024 | 24.31 | 24.42 | 23.76 | 24.30 | 2,100 | -0.25(-1.02%) |
Apr 24, 2024 | 23.99 | 24.55 | 23.85 | 24.55 | 2,100 | +0.34(+1.40%) |
Apr 23, 2024 | 24.15 | 24.21 | 24.01 | 24.21 | 709 | +0.25(+1.04%) |
Apr 22, 2024 | 24.74 | 24.74 | 23.96 | 23.96 | 1,560 | -0.03(-0.13%) |
Apr 19, 2024 | 24.19 | 24.19 | 23.81 | 23.99 | 800 | -0.08(-0.33%) |
Apr 18, 2024 | 24.00 | 24.30 | 23.88 | 24.07 | 6,755 | -0.08(-0.33%) |
Apr 17, 2024 | 25.17 | 25.77 | 23.86 | 24.15 | 2,500 | -1.44(-5.63%) |
Apr 16, 2024 | 24.82 | 25.69 | 24.82 | 25.59 | 2,501 | +1.10(+4.49%) |
Apr 15, 2024 | 24.69 | 24.69 | 24.32 | 24.49 | 1,800 | -0.26(-1.05%) |
Apr 12, 2024 | 24.16 | 25.25 | 24.16 | 24.75 | 6,455 | +0.59(+2.44%) |
Apr 11, 2024 | 24.00 | 24.20 | 23.69 | 24.16 | 3,500 | +0.16(+0.67%) |
Apr 10, 2024 | 24.02 | 24.17 | 23.85 | 24.00 | 7,700 | -0.51(-2.08%) |
Apr 09, 2024 | 23.03 | 24.71 | 23.03 | 24.51 | 3,553 | +0.35(+1.45%) |
Apr 08, 2024 | 24.31 | 24.31 | 23.64 | 24.16 | 4,900 | -0.23(-0.94%) |
Apr 05, 2024 | 24.32 | 24.39 | 24.13 | 24.39 | 1,900 | +0.39(+1.63%) |
Apr 04, 2024 | 25.29 | 25.29 | 24.00 | 24.00 | 2,413 | -0.75(-3.03%) |
Apr 03, 2024 | 24.82 | 25.11 | 24.75 | 24.75 | 1,800 | +0.51(+2.10%) |
Apr 02, 2024 | 24.43 | 24.43 | 23.67 | 24.24 | 4,931 | -0.82(-3.27%) |
Apr 01, 2024 | 25.11 | 25.18 | 24.78 | 25.06 | 7,030 | +0.09(+0.36%) |
Mar 28, 2024 | 24.97 | 0 | -0.17(-0.68%) | |||
Mar 27, 2024 | 24.48 | 25.19 | 24.48 | 25.14 | 913 | +0.85(+3.50%) |
Mar 26, 2024 | 24.20 | 24.37 | 23.77 | 24.29 | 800 | +0.32(+1.34%) |
Mar 25, 2024 | 24.43 | 24.47 | 23.97 | 23.97 | 1,850 | -0.81(-3.27%) |
Mar 22, 2024 | 24.93 | 24.99 | 24.36 | 24.78 | 3,674 | -0.23(-0.92%) |
Mar 21, 2024 | 25.22 | 25.25 | 24.64 | 25.01 | 3,655 | +0.24(+0.97%) |
Mar 20, 2024 | 24.13 | 24.91 | 23.90 | 24.77 | 7,685 | +0.35(+1.43%) |
Mar 19, 2024 | 23.91 | 24.46 | 23.75 | 24.42 | 3,451 | +0.42(+1.75%) |
Mar 18, 2024 | 24.40 | 24.40 | 23.84 | 24.00 | 5,811 | -0.15(-0.62%) |
Mar 15, 2024 | 24.34 | 24.63 | 23.94 | 24.15 | 1,700 | -0.15(-0.62%) |
Mar 14, 2024 | 24.32 | 24.55 | 24.13 | 24.30 | 4,500 | -0.15(-0.61%) |
Mar 13, 2024 | 24.86 | 25.09 | 24.40 | 24.45 | 5,495 | -0.80(-3.17%) |
Mar 12, 2024 | 25.21 | 25.26 | 24.97 | 25.25 | 2,800 | +0.18(+0.72%) |
Mar 11, 2024 | 25.50 | 25.50 | 24.90 | 25.07 | 13,245 | -0.41(-1.61%) |
Mar 08, 2024 | 25.72 | 26.03 | 25.12 | 25.48 | 6,300 | +0.18(+0.71%) |
Mar 07, 2024 | 25.26 | 25.50 | 25.26 | 25.30 | 7,900 | +0.30(+1.20%) |
Mar 06, 2024 | 24.24 | 25.14 | 23.82 | 25.00 | 60,914 | +0.50(+2.04%) |
Mar 05, 2024 | 24.52 | 24.52 | 24.00 | 24.50 | 27,927 | -0.25(-1.01%) |
Mar 04, 2024 | 25.83 | 25.83 | 24.18 | 24.75 | 7,405 | -0.44(-1.75%) |