Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.98 | 26.15 | 25.49 | 25.98 | 920,375 | +0.76(+3.01%) |
May 02, 2024 | 25.07 | 25.32 | 24.59 | 25.22 | 904,401 | +0.79(+3.23%) |
May 01, 2024 | 25.09 | 25.50 | 24.34 | 24.43 | 1,405,624 | -0.58(-2.32%) |
Apr 30, 2024 | 25.14 | 25.51 | 24.93 | 25.01 | 1,065,381 | -0.49(-1.92%) |
Apr 29, 2024 | 26.13 | 26.39 | 25.34 | 25.50 | 770,772 | -0.46(-1.77%) |
Apr 26, 2024 | 25.56 | 26.48 | 25.44 | 25.96 | 768,672 | +0.54(+2.12%) |
Apr 25, 2024 | 25.45 | 25.45 | 24.74 | 25.42 | 710,596 | -0.52(-2.00%) |
Apr 24, 2024 | 25.31 | 26.06 | 25.07 | 25.94 | 772,034 | +0.32(+1.25%) |
Apr 23, 2024 | 25.22 | 25.79 | 24.52 | 25.62 | 746,408 | +0.23(+0.91%) |
Apr 22, 2024 | 25.13 | 25.70 | 24.79 | 25.39 | 994,709 | +0.44(+1.76%) |
Apr 19, 2024 | 24.22 | 25.00 | 24.22 | 24.95 | 839,219 | +0.61(+2.51%) |
Apr 18, 2024 | 24.39 | 25.17 | 24.13 | 24.34 | 939,251 | -0.06(-0.25%) |
Apr 17, 2024 | 24.37 | 24.89 | 24.27 | 24.40 | 1,001,690 | +0.28(+1.16%) |
Apr 16, 2024 | 24.50 | 24.77 | 24.00 | 24.12 | 1,036,733 | -0.69(-2.78%) |
Apr 15, 2024 | 25.67 | 25.94 | 24.71 | 24.81 | 558,770 | -0.83(-3.24%) |
Apr 12, 2024 | 26.24 | 26.38 | 25.48 | 25.64 | 541,436 | -0.80(-3.03%) |
Apr 11, 2024 | 26.68 | 26.82 | 25.80 | 26.44 | 709,061 | -0.10(-0.38%) |
Apr 10, 2024 | 27.09 | 27.15 | 26.28 | 26.54 | 851,939 | -1.79(-6.32%) |
Apr 09, 2024 | 27.89 | 28.42 | 27.89 | 28.33 | 1,013,054 | +0.57(+2.05%) |
Apr 08, 2024 | 26.93 | 27.83 | 26.32 | 27.76 | 579,655 | +1.18(+4.44%) |
Apr 05, 2024 | 26.35 | 26.73 | 26.16 | 26.58 | 434,342 | +0.04(+0.15%) |
Apr 04, 2024 | 27.33 | 27.87 | 26.38 | 26.54 | 571,476 | -0.41(-1.54%) |
Apr 03, 2024 | 26.51 | 27.11 | 26.20 | 26.95 | 554,108 | +0.17(+0.62%) |
Apr 02, 2024 | 27.08 | 27.12 | 26.39 | 26.79 | 1,411,780 | -0.85(-3.06%) |
Apr 01, 2024 | 28.10 | 28.10 | 27.02 | 27.63 | 644,571 | -0.33(-1.20%) |
Mar 28, 2024 | 27.58 | 28.19 | 27.55 | 27.97 | 1,675,661 | +0.40(+1.46%) |
Mar 27, 2024 | 26.70 | 27.58 | 26.69 | 27.57 | 1,051,654 | +1.24(+4.71%) |
Mar 26, 2024 | 27.06 | 27.06 | 26.12 | 26.32 | 884,224 | -0.38(-1.44%) |
Mar 25, 2024 | 26.39 | 26.85 | 26.31 | 26.71 | 689,111 | +0.41(+1.57%) |
Mar 22, 2024 | 26.41 | 26.50 | 26.09 | 26.30 | 636,924 | -0.10(-0.37%) |
Mar 21, 2024 | 25.78 | 26.52 | 25.70 | 26.39 | 958,883 | +0.69(+2.68%) |
Mar 20, 2024 | 24.77 | 25.98 | 24.77 | 25.70 | 753,124 | +0.69(+2.76%) |
Mar 19, 2024 | 24.58 | 25.59 | 24.43 | 25.01 | 674,119 | +0.06(+0.24%) |
Mar 18, 2024 | 24.14 | 25.19 | 23.76 | 24.96 | 660,933 | +0.88(+3.64%) |
Mar 15, 2024 | 23.64 | 24.21 | 23.64 | 24.08 | 1,662,756 | +0.10(+0.41%) |
Mar 14, 2024 | 25.25 | 25.29 | 23.86 | 23.98 | 1,060,073 | -1.27(-5.03%) |
Mar 13, 2024 | 25.70 | 26.16 | 25.23 | 25.25 | 642,601 | -0.45(-1.76%) |
Mar 12, 2024 | 25.53 | 25.80 | 25.01 | 25.70 | 771,768 | +0.05(+0.19%) |
Mar 11, 2024 | 25.48 | 26.07 | 25.44 | 25.66 | 575,736 | +0.09(+0.35%) |
Mar 08, 2024 | 25.48 | 25.74 | 24.89 | 25.57 | 844,647 | +0.48(+1.92%) |
Mar 07, 2024 | 25.30 | 25.46 | 24.87 | 25.08 | 578,614 | +0.16(+0.63%) |
Mar 06, 2024 | 25.58 | 25.76 | 24.74 | 24.93 | 750,110 | -0.05(-0.20%) |
Mar 05, 2024 | 24.68 | 25.15 | 24.57 | 24.98 | 535,418 | -0.14(-0.55%) |
Mar 04, 2024 | 25.41 | 25.53 | 24.70 | 25.11 | 589,884 | -0.45(-1.77%) |