Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.38 | 24.42 | 24.29 | 24.42 | 7,051 | +0.28(+1.16%) |
May 02, 2024 | 23.93 | 24.14 | 23.93 | 24.14 | 4,740 | +0.30(+1.24%) |
May 01, 2024 | 23.91 | 24.22 | 23.84 | 23.84 | 3,745 | -0.12(-0.48%) |
Apr 30, 2024 | 24.18 | 24.18 | 23.96 | 23.96 | 6,935 | -0.34(-1.38%) |
Apr 29, 2024 | 24.27 | 24.34 | 24.27 | 24.30 | 1,969 | -0.06(-0.27%) |
Apr 26, 2024 | 24.29 | 24.39 | 24.25 | 24.36 | 2,268 | +0.22(+0.91%) |
Apr 25, 2024 | 23.96 | 24.14 | 23.96 | 24.14 | 7,135 | -0.08(-0.33%) |
Apr 24, 2024 | 24.13 | 24.22 | 24.11 | 24.22 | 4,461 | -0.06(-0.25%) |
Apr 23, 2024 | 24.15 | 24.28 | 24.15 | 24.28 | 3,569 | +0.36(+1.51%) |
Apr 22, 2024 | 23.65 | 23.95 | 23.65 | 23.92 | 12,512 | +0.32(+1.36%) |
Apr 19, 2024 | 23.63 | 23.64 | 23.49 | 23.60 | 9,412 | -0.01(-0.04%) |
Apr 18, 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 6,815 | -0.09(-0.38%) |
Apr 17, 2024 | 23.57 | 23.72 | 23.56 | 23.70 | 1,986 | +0.14(+0.59%) |
Apr 16, 2024 | 23.62 | 23.63 | 23.49 | 23.56 | 7,963 | -0.21(-0.90%) |
Apr 15, 2024 | 24.09 | 24.09 | 23.75 | 23.77 | 10,339 | +0.05(+0.23%) |
Apr 12, 2024 | 23.99 | 23.99 | 23.70 | 23.72 | 6,845 | -0.52(-2.15%) |
Apr 11, 2024 | 24.24 | 24.24 | 23.98 | 24.24 | 8,831 | -0.10(-0.41%) |
Apr 10, 2024 | 24.26 | 24.37 | 24.25 | 24.34 | 20,853 | -0.24(-0.98%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.52 | 24.58 | 492 | -0.25(-1.01%) |
Apr 08, 2024 | 24.77 | 24.85 | 24.76 | 24.83 | 8,744 | +0.17(+0.69%) |
Apr 05, 2024 | 24.54 | 24.66 | 24.48 | 24.66 | 11,933 | -0.04(-0.16%) |
Apr 04, 2024 | 24.96 | 25.02 | 24.64 | 24.70 | 6,126 | -0.19(-0.76%) |
Apr 03, 2024 | 24.71 | 24.89 | 24.71 | 24.89 | 11,748 | +0.23(+0.93%) |
Apr 02, 2024 | 24.60 | 24.78 | 24.57 | 24.66 | 30,701 | -0.32(-1.28%) |
Apr 01, 2024 | 24.82 | 25.14 | 24.82 | 24.98 | 25,540 | +0.04(+0.16%) |
Mar 28, 2024 | 24.90 | 24.98 | 24.88 | 24.94 | 5,226 | -0.04(-0.16%) |
Mar 27, 2024 | 24.90 | 25.01 | 24.90 | 24.98 | 5,833 | +0.20(+0.79%) |
Mar 26, 2024 | 24.83 | 24.86 | 24.78 | 24.78 | 7,934 | +0.11(+0.45%) |
Mar 25, 2024 | 24.67 | 24.74 | 24.65 | 24.67 | 9,229 | +0.13(+0.54%) |
Mar 22, 2024 | 24.53 | 24.57 | 24.50 | 24.54 | 11,338 | -0.04(-0.16%) |
Mar 21, 2024 | 24.54 | 24.62 | 24.54 | 24.58 | 6,128 | -0.10(-0.39%) |
Mar 20, 2024 | 24.32 | 24.69 | 24.32 | 24.68 | 3,289 | +0.32(+1.29%) |
Mar 19, 2024 | 24.27 | 24.39 | 24.27 | 24.36 | 6,707 | +0.05(+0.23%) |
Mar 18, 2024 | 24.31 | 24.35 | 24.27 | 24.31 | 8,554 | -0.17(-0.71%) |
Mar 15, 2024 | 24.42 | 24.48 | 24.36 | 24.48 | 19,191 | +0.11(+0.44%) |
Mar 14, 2024 | 24.48 | 24.48 | 24.35 | 24.37 | 4,636 | -0.30(-1.20%) |
Mar 13, 2024 | 24.63 | 24.69 | 24.60 | 24.67 | 3,942 | +0.08(+0.31%) |
Mar 12, 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 2,834 | +0.33(+1.34%) |
Mar 11, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 2,176 | +0.04(+0.15%) |
Mar 08, 2024 | 24.38 | 24.40 | 24.23 | 24.23 | 5,490 | -0.22(-0.92%) |
Mar 07, 2024 | 24.20 | 24.49 | 24.20 | 24.45 | 9,967 | +0.40(+1.64%) |
Mar 06, 2024 | 24.04 | 24.10 | 24.01 | 24.06 | 5,094 | +0.15(+0.63%) |
Mar 05, 2024 | 23.98 | 24.01 | 23.86 | 23.91 | 3,548 | -0.06(-0.24%) |
Mar 04, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 350 | -0.05(-0.20%) |