Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 25.75 | 25.75 | 24.72 | 25.04 | 1,940,717 | -0.75(-2.91%) |
Apr 30, 2024 | 26.68 | 26.71 | 25.72 | 25.79 | 1,529,809 | -1.06(-3.95%) |
Apr 29, 2024 | 26.93 | 27.09 | 26.59 | 26.85 | 1,361,547 | -0.08(-0.30%) |
Apr 26, 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 962,775 | -0.06(-0.22%) |
Apr 25, 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 984,828 | -0.04(-0.15%) |
Apr 24, 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 1,587,461 | -0.27(-0.97%) |
Apr 23, 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 1,020,498 | +0.49(+1.81%) |
Apr 22, 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 1,068,679 | -0.23(-0.85%) |
Apr 19, 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 1,742,653 | +0.01(+0.04%) |
Apr 18, 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 1,099,942 | +0.12(+0.45%) |
Apr 17, 2024 | 27.29 | 27.29 | 26.64 | 26.91 | 1,296,789 | -0.11(-0.41%) |
Apr 16, 2024 | 26.83 | 27.14 | 26.51 | 27.02 | 1,225,664 | +0.23(+0.86%) |
Apr 15, 2024 | 26.62 | 27.25 | 26.55 | 26.79 | 1,117,970 | +0.28(+1.06%) |
Apr 12, 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 1,181,299 | -0.46(-1.71%) |
Apr 11, 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 1,055,411 | -0.24(-0.88%) |
Apr 10, 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 1,010,167 | -0.14(-0.51%) |
Apr 09, 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 959,828 | +0.18(+0.66%) |
Apr 08, 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 1,484,360 | +0.26(+0.97%) |
Apr 05, 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 1,925,157 | -0.98(-3.51%) |
Apr 04, 2024 | 28.92 | 28.92 | 27.75 | 27.89 | 1,779,706 | -0.76(-2.65%) |
Apr 03, 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 1,197,854 | -0.08(-0.28%) |
Apr 02, 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 1,178,808 | -0.16(-0.55%) |
Apr 01, 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 906,531 | +0.21(+0.73%) |
Mar 28, 2024 | 28.74 | 28.61 | 28.55 | 28.68 | 1,015,597 | +0.04(+0.14%) |
Mar 27, 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 1,059,854 | +0.89(+3.21%) |
Mar 26, 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 788,778 | +0.64(+2.36%) |
Mar 25, 2024 | 27.27 | 27.50 | 27.06 | 27.11 | 1,179,447 | -0.20(-0.73%) |
Mar 22, 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 1,207,579 | -0.18(-0.65%) |
Mar 21, 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 2,043,119 | -1.21(-4.22%) |
Mar 20, 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 1,003,713 | +0.24(+0.84%) |
Mar 19, 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 1,035,127 | -0.02(-0.07%) |
Mar 18, 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 1,077,915 | +0.17(+0.60%) |
Mar 15, 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 1,617,087 | -0.20(-0.70%) |
Mar 14, 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 1,125,205 | -0.36(-1.25%) |
Mar 13, 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 1,440,848 | +0.18(+0.63%) |
Mar 12, 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 1,709,125 | +0.06(+0.21%) |
Mar 11, 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 1,258,894 | -1.09(-3.67%) |
Mar 08, 2024 | 29.96 | 30.12 | 29.32 | 29.72 | 1,824,994 | +0.00(+0.00%) |
Mar 07, 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 1,570,582 | +0.17(+0.58%) |
Mar 06, 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 1,992,637 | +0.69(+2.39%) |
Mar 05, 2024 | 27.95 | 29.12 | 27.71 | 28.86 | 2,391,036 | +0.65(+2.30%) |
Mar 04, 2024 | 27.62 | 28.38 | 27.62 | 28.21 | 2,574,760 | +0.46(+1.64%) |