Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 28.23 | 28.39 | 27.96 | 28.14 | 45,257 | +0.20(+0.72%) |
May 02, 2024 | 27.10 | 27.94 | 27.10 | 27.94 | 69,678 | +0.85(+3.12%) |
May 01, 2024 | 27.39 | 27.44 | 27.00 | 27.09 | 32,397 | +0.36(+1.37%) |
Apr 30, 2024 | 27.21 | 27.21 | 26.73 | 26.73 | 62,061 | -0.48(-1.78%) |
Apr 29, 2024 | 27.18 | 27.33 | 26.93 | 27.21 | 98,315 | +0.44(+1.66%) |
Apr 26, 2024 | 25.76 | 26.87 | 25.76 | 26.77 | 52,349 | -0.31(-1.14%) |
Apr 25, 2024 | 26.91 | 27.10 | 26.76 | 27.08 | 59,244 | -0.25(-0.91%) |
Apr 24, 2024 | 27.60 | 27.60 | 27.33 | 27.33 | 57,040 | -0.16(-0.58%) |
Apr 23, 2024 | 27.29 | 27.50 | 26.86 | 27.49 | 88,509 | +0.14(+0.51%) |
Apr 22, 2024 | 27.20 | 27.36 | 27.11 | 27.35 | 73,296 | +1.05(+3.99%) |
Apr 19, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 40,523 | -0.40(-1.50%) |
Apr 18, 2024 | 26.78 | 27.05 | 26.19 | 26.70 | 121,045 | +1.00(+3.89%) |
Apr 17, 2024 | 25.83 | 26.32 | 25.61 | 25.70 | 99,379 | -0.68(-2.58%) |
Apr 16, 2024 | 26.13 | 26.42 | 26.12 | 26.38 | 179,232 | +0.80(+3.13%) |
Apr 15, 2024 | 26.29 | 26.29 | 25.58 | 25.58 | 82,760 | -0.59(-2.25%) |
Apr 12, 2024 | 25.55 | 26.40 | 25.55 | 26.17 | 49,659 | +0.25(+0.96%) |
Apr 11, 2024 | 26.07 | 26.19 | 25.82 | 25.92 | 108,000 | -0.14(-0.54%) |
Apr 10, 2024 | 26.10 | 26.12 | 26.04 | 26.06 | 57,490 | -0.60(-2.24%) |
Apr 09, 2024 | 26.00 | 27.24 | 26.00 | 26.66 | 118,376 | -0.35(-1.30%) |
Apr 08, 2024 | 27.05 | 27.05 | 27.00 | 27.01 | 59,532 | -0.35(-1.28%) |
Apr 05, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 59,366 | -0.16(-0.58%) |
Apr 04, 2024 | 27.56 | 27.78 | 27.52 | 27.52 | 75,085 | +0.79(+2.96%) |
Apr 03, 2024 | 26.88 | 26.88 | 26.51 | 26.73 | 73,405 | -0.55(-2.02%) |
Apr 02, 2024 | 27.39 | 27.48 | 27.28 | 27.28 | 43,127 | -0.27(-0.98%) |
Apr 01, 2024 | 27.79 | 28.10 | 27.53 | 27.55 | 64,465 | +0.05(+0.17%) |
Mar 28, 2024 | 27.70 | 27.83 | 27.33 | 27.50 | 56,024 | +0.14(+0.52%) |
Mar 27, 2024 | 26.70 | 27.36 | 26.70 | 27.36 | 77,641 | +0.85(+3.21%) |
Mar 26, 2024 | 26.62 | 26.71 | 26.50 | 26.51 | 107,257 | -0.30(-1.12%) |
Mar 25, 2024 | 26.76 | 27.11 | 26.62 | 26.81 | 248,763 | -0.59(-2.15%) |
Mar 22, 2024 | 27.82 | 28.59 | 27.29 | 27.40 | 541,653 | -0.55(-1.97%) |
Mar 21, 2024 | 27.89 | 27.95 | 27.11 | 27.95 | 271,384 | -0.19(-0.68%) |
Mar 20, 2024 | 27.80 | 28.16 | 27.70 | 28.14 | 65,724 | +0.36(+1.30%) |
Mar 19, 2024 | 28.21 | 28.60 | 27.68 | 27.78 | 474,337 | -0.49(-1.73%) |
Mar 18, 2024 | 28.11 | 28.29 | 27.90 | 28.27 | 69,609 | +0.26(+0.93%) |
Mar 15, 2024 | 28.32 | 29.00 | 27.85 | 28.01 | 70,804 | -0.82(-2.84%) |
Mar 14, 2024 | 28.76 | 28.99 | 28.57 | 28.83 | 68,985 | +0.84(+3.00%) |
Mar 13, 2024 | 27.82 | 28.25 | 27.82 | 27.99 | 990,139 | -0.58(-2.02%) |
Mar 12, 2024 | 28.48 | 28.61 | 28.37 | 28.57 | 187,723 | +0.98(+3.54%) |
Mar 11, 2024 | 27.95 | 28.34 | 27.55 | 27.59 | 87,796 | +0.33(+1.21%) |
Mar 08, 2024 | 27.45 | 27.66 | 27.26 | 27.26 | 26,018 | -0.94(-3.33%) |
Mar 07, 2024 | 28.05 | 28.25 | 28.01 | 28.20 | 359,817 | -0.25(-0.88%) |
Mar 06, 2024 | 28.07 | 28.53 | 27.98 | 28.45 | 51,275 | +0.96(+3.49%) |
Mar 05, 2024 | 27.86 | 27.86 | 27.45 | 27.49 | 46,553 | -0.06(-0.22%) |
Mar 04, 2024 | 27.98 | 27.98 | 27.39 | 27.55 | 39,450 | -0.29(-1.04%) |