Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 26.61 | 27.25 | 25.75 | 26.00 | 2,490,215 | -0.75(-2.80%) |
Apr 30, 2024 | 27.37 | 27.76 | 26.71 | 26.75 | 1,486,468 | -0.94(-3.39%) |
Apr 29, 2024 | 27.48 | 27.82 | 27.27 | 27.69 | 1,075,019 | +0.37(+1.35%) |
Apr 26, 2024 | 27.01 | 27.33 | 26.49 | 27.32 | 776,635 | +0.29(+1.07%) |
Apr 25, 2024 | 27.01 | 27.24 | 26.38 | 27.03 | 924,935 | -0.05(-0.18%) |
Apr 24, 2024 | 26.76 | 27.48 | 26.68 | 27.08 | 1,039,663 | +0.35(+1.31%) |
Apr 23, 2024 | 26.27 | 26.92 | 26.12 | 26.73 | 1,141,036 | +0.30(+1.14%) |
Apr 22, 2024 | 26.08 | 26.71 | 26.01 | 26.43 | 1,038,898 | +0.52(+2.01%) |
Apr 19, 2024 | 26.40 | 26.54 | 25.82 | 25.91 | 899,985 | -0.57(-2.15%) |
Apr 18, 2024 | 26.72 | 26.75 | 26.06 | 26.48 | 1,233,471 | +0.11(+0.42%) |
Apr 17, 2024 | 26.68 | 26.94 | 26.33 | 26.37 | 1,147,005 | -0.04(-0.15%) |
Apr 16, 2024 | 25.75 | 26.55 | 25.64 | 26.41 | 1,336,335 | +0.39(+1.50%) |
Apr 15, 2024 | 26.71 | 26.93 | 25.84 | 26.02 | 982,300 | -0.46(-1.74%) |
Apr 12, 2024 | 27.05 | 27.19 | 26.35 | 26.48 | 736,567 | -0.82(-3.00%) |
Apr 11, 2024 | 27.67 | 27.67 | 27.04 | 27.30 | 821,036 | -0.21(-0.76%) |
Apr 10, 2024 | 27.60 | 28.03 | 27.33 | 27.51 | 917,561 | -0.65(-2.31%) |
Apr 09, 2024 | 28.00 | 28.64 | 27.37 | 28.16 | 1,175,531 | +1.11(+4.10%) |
Apr 08, 2024 | 27.31 | 27.78 | 27.02 | 27.05 | 915,975 | +0.03(+0.11%) |
Apr 05, 2024 | 27.18 | 27.18 | 26.34 | 27.02 | 1,130,295 | -0.27(-0.99%) |
Apr 04, 2024 | 28.97 | 29.07 | 27.27 | 27.29 | 1,423,426 | -1.44(-5.01%) |
Apr 03, 2024 | 28.25 | 28.75 | 27.55 | 28.73 | 1,483,135 | +1.11(+4.02%) |
Apr 02, 2024 | 28.19 | 28.35 | 26.98 | 27.62 | 2,534,727 | -1.12(-3.90%) |
Apr 01, 2024 | 26.22 | 28.87 | 26.00 | 28.74 | 3,571,788 | +2.48(+9.44%) |
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 6,323,597 | -2.62(-9.07%) |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 1,694,980 | +1.51(+5.52%) |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 1,266,846 | -1.00(-3.52%) |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 1,892,236 | +0.51(+1.83%) |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 1,338,474 | +0.60(+2.20%) |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 1,201,906 | -0.03(-0.11%) |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 1,371,111 | -0.16(-0.58%) |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 1,639,217 | -0.35(-1.26%) |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 1,818,416 | +0.66(+2.43%) |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 2,936,480 | +0.49(+1.84%) |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 1,366,968 | -0.19(-0.71%) |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 1,434,410 | +0.74(+2.84%) |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 1,146,164 | -0.02(-0.08%) |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 1,727,559 | +0.28(+1.08%) |
Mar 08, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 2,729,466 | +0.48(+1.89%) |
Mar 07, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 6,202,958 | +3.33(+15.12%) |
Mar 06, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 2,579,321 | +1.52(+7.41%) |
Mar 05, 2024 | 19.75 | 20.94 | 19.68 | 20.51 | 2,685,175 | +0.32(+1.58%) |
Mar 04, 2024 | 20.70 | 21.20 | 19.98 | 20.19 | 2,564,771 | -0.59(-2.84%) |