Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 25.87 | 27.27 | 23.77 | 24.21 | 5,849,582 | -2.42(-9.09%) |
May 06, 2024 | 26.79 | 26.98 | 26.41 | 26.63 | 1,456,755 | +0.40(+1.52%) |
May 03, 2024 | 27.28 | 27.97 | 26.02 | 26.23 | 2,586,918 | +0.05(+0.19%) |
May 02, 2024 | 26.13 | 26.23 | 25.57 | 26.18 | 1,487,570 | +0.60(+2.35%) |
May 01, 2024 | 26.02 | 26.95 | 25.56 | 25.58 | 2,294,866 | -0.45(-1.73%) |
Apr 30, 2024 | 26.55 | 27.00 | 26.00 | 26.03 | 1,504,118 | -0.96(-3.56%) |
Apr 29, 2024 | 26.69 | 27.34 | 26.69 | 26.99 | 1,532,239 | +0.73(+2.78%) |
Apr 26, 2024 | 26.52 | 27.07 | 26.25 | 26.26 | 1,573,213 | -0.14(-0.53%) |
Apr 25, 2024 | 25.97 | 26.61 | 25.57 | 26.40 | 1,234,649 | -0.39(-1.46%) |
Apr 24, 2024 | 26.90 | 27.23 | 26.45 | 26.79 | 1,669,403 | -0.42(-1.54%) |
Apr 23, 2024 | 26.54 | 27.79 | 26.40 | 27.21 | 1,289,957 | +0.62(+2.33%) |
Apr 22, 2024 | 26.19 | 26.78 | 25.87 | 26.59 | 976,083 | +0.50(+1.92%) |
Apr 19, 2024 | 25.78 | 26.24 | 25.69 | 26.09 | 1,037,333 | +0.26(+1.01%) |
Apr 18, 2024 | 25.97 | 26.43 | 25.57 | 25.83 | 1,299,410 | +0.12(+0.47%) |
Apr 17, 2024 | 25.57 | 26.25 | 25.32 | 25.71 | 2,453,661 | +0.33(+1.30%) |
Apr 16, 2024 | 25.76 | 26.00 | 25.00 | 25.38 | 2,278,463 | -0.79(-3.02%) |
Apr 15, 2024 | 27.68 | 27.95 | 26.16 | 26.17 | 1,844,234 | -1.25(-4.56%) |
Apr 12, 2024 | 28.45 | 28.71 | 27.19 | 27.42 | 1,624,137 | -1.17(-4.09%) |
Apr 11, 2024 | 27.85 | 28.82 | 27.62 | 28.59 | 2,236,764 | +0.99(+3.59%) |
Apr 10, 2024 | 28.41 | 28.41 | 27.36 | 27.60 | 2,263,094 | -2.38(-7.94%) |
Apr 09, 2024 | 28.92 | 30.02 | 28.92 | 29.98 | 4,305,564 | +1.14(+3.95%) |
Apr 08, 2024 | 27.62 | 28.94 | 27.62 | 28.84 | 2,017,391 | +1.48(+5.41%) |
Apr 05, 2024 | 27.09 | 27.64 | 27.00 | 27.36 | 3,600,806 | +0.03(+0.11%) |
Apr 04, 2024 | 28.28 | 28.45 | 26.83 | 27.33 | 1,091,829 | -0.51(-1.83%) |
Apr 03, 2024 | 27.03 | 27.90 | 26.95 | 27.84 | 1,878,289 | +0.63(+2.32%) |
Apr 02, 2024 | 27.48 | 27.48 | 26.81 | 27.21 | 1,474,506 | -0.77(-2.75%) |
Apr 01, 2024 | 28.88 | 28.89 | 27.63 | 27.98 | 1,489,055 | -0.79(-2.75%) |
Mar 28, 2024 | 27.90 | 28.81 | 28.61 | 28.77 | 4,497,738 | +1.29(+4.69%) |
Mar 27, 2024 | 26.80 | 27.52 | 26.57 | 27.48 | 1,627,263 | +1.05(+3.97%) |
Mar 26, 2024 | 27.62 | 27.63 | 26.40 | 26.43 | 1,885,783 | -0.90(-3.29%) |
Mar 25, 2024 | 27.65 | 28.00 | 27.33 | 27.33 | 1,105,849 | -0.19(-0.69%) |
Mar 22, 2024 | 28.66 | 28.97 | 27.38 | 27.52 | 1,870,847 | -1.21(-4.21%) |
Mar 21, 2024 | 27.67 | 29.34 | 27.64 | 28.73 | 2,392,056 | +1.48(+5.43%) |
Mar 20, 2024 | 26.02 | 27.35 | 25.77 | 27.25 | 1,629,282 | +1.01(+3.85%) |
Mar 19, 2024 | 25.80 | 26.28 | 25.73 | 26.24 | 1,520,549 | +0.22(+0.85%) |
Mar 18, 2024 | 25.67 | 26.12 | 25.39 | 26.02 | 1,455,563 | +0.55(+2.16%) |
Mar 15, 2024 | 24.52 | 25.65 | 24.52 | 25.47 | 2,688,686 | +0.65(+2.62%) |
Mar 14, 2024 | 25.77 | 25.85 | 24.52 | 24.82 | 1,823,203 | -1.19(-4.58%) |
Mar 13, 2024 | 25.75 | 26.42 | 25.75 | 26.01 | 1,143,102 | +0.15(+0.58%) |
Mar 12, 2024 | 25.56 | 26.39 | 25.46 | 25.86 | 1,710,996 | +0.16(+0.62%) |
Mar 11, 2024 | 25.95 | 26.25 | 25.54 | 25.70 | 2,344,367 | -0.48(-1.83%) |
Mar 08, 2024 | 26.62 | 27.08 | 26.05 | 26.18 | 2,071,009 | +0.17(+0.65%) |
Mar 07, 2024 | 26.68 | 26.85 | 25.90 | 26.01 | 1,345,493 | -0.34(-1.29%) |
Mar 06, 2024 | 26.91 | 26.95 | 26.10 | 26.35 | 3,708,714 | +0.07(+0.27%) |
Mar 05, 2024 | 26.06 | 26.94 | 25.76 | 26.28 | 3,254,996 | -0.01(-0.04%) |
Mar 04, 2024 | 26.46 | 26.74 | 25.90 | 26.29 | 1,818,138 | -0.24(-0.90%) |