Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 24.17 | 24.27 | 24.17 | 24.23 | 850,084 | +0.07(+0.29%) |
Apr 30, 2024 | 24.18 | 24.21 | 24.15 | 24.16 | 931,550 | -0.05(-0.21%) |
Apr 29, 2024 | 24.21 | 24.23 | 24.16 | 24.21 | 338,037 | +0.03(+0.12%) |
Apr 26, 2024 | 24.19 | 24.19 | 24.16 | 24.18 | 295,253 | +0.04(+0.14%) |
Apr 25, 2024 | 24.16 | 24.16 | 24.09 | 24.14 | 497,066 | -0.04(-0.14%) |
Apr 24, 2024 | 24.21 | 24.21 | 24.17 | 24.18 | 282,251 | -0.04(-0.17%) |
Apr 23, 2024 | 24.14 | 24.23 | 24.14 | 24.22 | 465,972 | +0.04(+0.19%) |
Apr 22, 2024 | 24.17 | 24.18 | 24.14 | 24.18 | 258,482 | +0.02(+0.10%) |
Apr 19, 2024 | 24.19 | 24.22 | 24.14 | 24.15 | 737,900 | +0.02(+0.08%) |
Apr 18, 2024 | 24.20 | 24.20 | 24.12 | 24.13 | 469,208 | -0.04(-0.16%) |
Apr 17, 2024 | 24.17 | 24.20 | 24.14 | 24.17 | 280,678 | +0.04(+0.16%) |
Apr 16, 2024 | 24.11 | 24.14 | 24.09 | 24.13 | 321,370 | -0.04(-0.16%) |
Apr 15, 2024 | 24.22 | 24.22 | 24.13 | 24.17 | 311,752 | -0.07(-0.29%) |
Apr 12, 2024 | 24.28 | 24.28 | 24.23 | 24.24 | 1,531,542 | +0.04(+0.16%) |
Apr 11, 2024 | 24.23 | 24.23 | 24.17 | 24.20 | 400,415 | -0.01(-0.04%) |
Apr 10, 2024 | 24.27 | 24.29 | 24.20 | 24.21 | 370,675 | -0.19(-0.78%) |
Apr 09, 2024 | 24.33 | 24.42 | 24.33 | 24.40 | 325,372 | +0.09(+0.37%) |
Apr 08, 2024 | 24.40 | 24.40 | 24.31 | 24.31 | 498,235 | -0.08(-0.33%) |
Apr 05, 2024 | 24.40 | 24.43 | 24.39 | 24.39 | 301,423 | -0.07(-0.28%) |
Apr 04, 2024 | 24.41 | 24.46 | 24.41 | 24.46 | 456,192 | +0.03(+0.12%) |
Apr 03, 2024 | 24.35 | 24.43 | 24.34 | 24.43 | 506,603 | +0.03(+0.12%) |
Apr 02, 2024 | 24.38 | 24.40 | 24.35 | 24.40 | 612,020 | -0.01(-0.04%) |
Apr 01, 2024 | 24.39 | 24.47 | 24.39 | 24.41 | 1,137,131 | -0.09(-0.37%) |
Mar 28, 2024 | 24.52 | 24.50 | 24.50 | 24.50 | 522,761 | -0.01(-0.04%) |
Mar 27, 2024 | 24.50 | 24.53 | 24.48 | 24.51 | 1,257,065 | +0.03(+0.12%) |
Mar 26, 2024 | 24.45 | 24.49 | 24.44 | 24.48 | 481,182 | +0.01(+0.04%) |
Mar 25, 2024 | 24.47 | 24.51 | 24.44 | 24.47 | 339,176 | +0.00(+0.00%) |
Mar 22, 2024 | 24.49 | 24.49 | 24.47 | 24.47 | 534,820 | +0.01(+0.04%) |
Mar 21, 2024 | 24.48 | 24.48 | 24.42 | 24.46 | 743,293 | +0.03(+0.12%) |
Mar 20, 2024 | 24.41 | 24.44 | 24.37 | 24.43 | 433,207 | +0.06(+0.24%) |
Mar 19, 2024 | 24.36 | 24.42 | 24.35 | 24.37 | 669,948 | +0.03(+0.12%) |
Mar 18, 2024 | 24.39 | 24.39 | 24.32 | 24.34 | 266,930 | +0.00(+0.00%) |
Mar 15, 2024 | 24.37 | 24.37 | 24.33 | 24.34 | 569,393 | -0.04(-0.16%) |
Mar 14, 2024 | 24.37 | 24.38 | 24.34 | 24.38 | 380,259 | -0.06(-0.24%) |
Mar 13, 2024 | 24.41 | 24.45 | 24.40 | 24.44 | 440,750 | -0.02(-0.08%) |
Mar 12, 2024 | 24.49 | 24.49 | 24.42 | 24.46 | 329,874 | -0.02(-0.08%) |
Mar 11, 2024 | 24.53 | 24.53 | 24.47 | 24.48 | 503,665 | -0.01(-0.04%) |
Mar 08, 2024 | 24.52 | 24.52 | 24.48 | 24.49 | 375,886 | +0.02(+0.08%) |
Mar 07, 2024 | 24.44 | 24.47 | 24.41 | 24.47 | 403,783 | +0.10(+0.41%) |
Mar 06, 2024 | 24.40 | 24.46 | 24.34 | 24.37 | 944,256 | -0.01(-0.04%) |
Mar 05, 2024 | 24.38 | 24.40 | 24.36 | 24.38 | 419,530 | +0.04(+0.16%) |
Mar 04, 2024 | 24.41 | 24.41 | 24.32 | 24.34 | 411,748 | -0.01(-0.04%) |