Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.70 | 26.91 | 26.41 | 26.90 | 512,455 | +0.46(+1.74%) |
May 02, 2024 | 26.29 | 26.98 | 25.75 | 26.44 | 750,672 | +0.84(+3.28%) |
May 01, 2024 | 25.64 | 25.72 | 25.47 | 25.60 | 271,885 | -0.10(-0.39%) |
Apr 30, 2024 | 25.37 | 25.70 | 25.37 | 25.70 | 549,446 | +0.06(+0.23%) |
Apr 29, 2024 | 26.12 | 26.12 | 25.50 | 25.64 | 309,801 | -0.36(-1.38%) |
Apr 26, 2024 | 25.44 | 26.00 | 25.13 | 26.00 | 594,632 | +0.95(+3.79%) |
Apr 25, 2024 | 25.17 | 25.39 | 24.92 | 25.05 | 310,347 | -0.18(-0.71%) |
Apr 24, 2024 | 25.01 | 25.25 | 24.73 | 25.23 | 505,017 | +0.49(+1.98%) |
Apr 23, 2024 | 24.65 | 24.95 | 24.45 | 24.74 | 516,759 | +0.05(+0.20%) |
Apr 22, 2024 | 24.27 | 24.85 | 24.19 | 24.69 | 331,615 | +0.41(+1.69%) |
Apr 19, 2024 | 24.16 | 24.37 | 24.08 | 24.28 | 223,572 | +0.02(+0.08%) |
Apr 18, 2024 | 24.47 | 24.59 | 24.14 | 24.26 | 364,581 | -0.01(-0.04%) |
Apr 17, 2024 | 24.33 | 24.56 | 24.22 | 24.27 | 424,883 | +0.02(+0.08%) |
Apr 16, 2024 | 24.60 | 24.60 | 24.23 | 24.25 | 265,175 | -0.46(-1.86%) |
Apr 15, 2024 | 25.24 | 25.35 | 24.62 | 24.71 | 349,518 | -0.53(-2.10%) |
Apr 12, 2024 | 26.47 | 26.55 | 25.23 | 25.24 | 438,300 | -1.71(-6.35%) |
Apr 11, 2024 | 27.12 | 27.37 | 26.77 | 26.95 | 188,226 | +0.12(+0.45%) |
Apr 10, 2024 | 27.08 | 27.23 | 26.65 | 26.83 | 324,981 | -0.39(-1.43%) |
Apr 09, 2024 | 26.67 | 27.24 | 26.55 | 27.22 | 331,831 | +0.60(+2.25%) |
Apr 08, 2024 | 26.30 | 26.84 | 26.29 | 26.62 | 449,234 | +0.49(+1.88%) |
Apr 05, 2024 | 26.40 | 26.48 | 26.08 | 26.13 | 297,492 | -0.46(-1.73%) |
Apr 04, 2024 | 26.62 | 27.04 | 26.39 | 26.59 | 323,615 | +0.10(+0.38%) |
Apr 03, 2024 | 26.84 | 26.84 | 26.29 | 26.49 | 683,737 | -0.45(-1.67%) |
Apr 02, 2024 | 26.51 | 26.96 | 26.39 | 26.94 | 231,951 | +0.39(+1.47%) |
Apr 01, 2024 | 26.30 | 26.86 | 26.27 | 26.55 | 234,902 | +0.33(+1.26%) |
Mar 28, 2024 | 26.56 | 26.89 | 26.04 | 26.22 | 269,627 | -0.30(-1.13%) |
Mar 27, 2024 | 25.83 | 26.59 | 25.63 | 26.52 | 408,461 | +0.80(+3.11%) |
Mar 26, 2024 | 26.18 | 26.19 | 25.62 | 25.72 | 368,964 | -0.31(-1.19%) |
Mar 25, 2024 | 25.88 | 26.17 | 25.84 | 26.03 | 187,278 | +0.06(+0.23%) |
Mar 22, 2024 | 26.23 | 26.54 | 25.92 | 25.97 | 297,048 | -0.57(-2.15%) |
Mar 21, 2024 | 26.01 | 26.58 | 25.87 | 26.54 | 467,274 | +0.36(+1.38%) |
Mar 20, 2024 | 26.09 | 26.27 | 25.82 | 26.18 | 201,881 | +0.21(+0.81%) |
Mar 19, 2024 | 25.98 | 26.24 | 25.87 | 25.97 | 448,129 | +0.00(+0.00%) |
Mar 18, 2024 | 26.55 | 26.75 | 25.94 | 25.97 | 572,960 | -0.53(-2.00%) |
Mar 15, 2024 | 26.66 | 26.83 | 26.46 | 26.50 | 569,704 | -0.19(-0.71%) |
Mar 14, 2024 | 26.99 | 26.99 | 26.49 | 26.69 | 425,862 | -0.38(-1.40%) |
Mar 13, 2024 | 27.15 | 27.50 | 26.96 | 27.07 | 413,638 | -0.06(-0.22%) |
Mar 12, 2024 | 26.89 | 27.40 | 26.71 | 27.13 | 586,322 | +0.76(+2.88%) |
Mar 11, 2024 | 26.14 | 26.71 | 26.14 | 26.37 | 335,966 | +0.68(+2.65%) |
Mar 08, 2024 | 25.70 | 25.85 | 25.68 | 25.69 | 358,615 | -0.15(-0.58%) |
Mar 07, 2024 | 25.75 | 26.04 | 25.75 | 25.84 | 315,213 | +0.03(+0.12%) |
Mar 06, 2024 | 25.89 | 26.41 | 25.65 | 25.81 | 300,163 | +0.19(+0.74%) |
Mar 05, 2024 | 25.67 | 25.86 | 25.53 | 25.62 | 560,995 | -0.13(-0.50%) |
Mar 04, 2024 | 26.00 | 26.03 | 25.65 | 25.75 | 553,646 | -0.26(-1.00%) |