Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 114,400 | +0.20(+0.73%) |
May 02, 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 64,200 | +0.29(+1.08%) |
May 01, 2024 | 27.01 | 27.45 | 26.82 | 26.96 | 98,261 | -0.22(-0.81%) |
Apr 30, 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 92,347 | -0.46(-1.66%) |
Apr 29, 2024 | 27.53 | 27.68 | 27.48 | 27.64 | 97,358 | +0.19(+0.69%) |
Apr 26, 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 82,361 | +0.22(+0.81%) |
Apr 25, 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 82,339 | -0.01(-0.04%) |
Apr 24, 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 76,264 | -0.01(-0.04%) |
Apr 23, 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 100,519 | +0.40(+1.49%) |
Apr 22, 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 236,378 | +0.25(+0.94%) |
Apr 19, 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 70,939 | -0.33(-1.23%) |
Apr 18, 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 76,727 | -0.15(-0.55%) |
Apr 17, 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 64,043 | -0.19(-0.70%) |
Apr 16, 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 84,558 | -0.02(-0.07%) |
Apr 15, 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 109,865 | -0.40(-1.44%) |
Apr 12, 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 129,107 | -0.65(-2.29%) |
Apr 11, 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 95,114 | +0.11(+0.39%) |
Apr 10, 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 89,900 | -0.42(-1.47%) |
Apr 09, 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 125,379 | +0.20(+0.70%) |
Apr 08, 2024 | 28.45 | 28.52 | 28.38 | 28.45 | 78,150 | +0.08(+0.28%) |
Apr 05, 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 74,774 | +0.17(+0.60%) |
Apr 04, 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 61,030 | -0.28(-0.98%) |
Apr 03, 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 70,814 | -0.01(-0.04%) |
Apr 02, 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 95,130 | -0.35(-1.21%) |
Apr 01, 2024 | 28.98 | 29.04 | 28.79 | 28.84 | 110,351 | -0.07(-0.24%) |
Mar 28, 2024 | 28.94 | 28.97 | 28.91 | 28.91 | 84,717 | -0.01(-0.03%) |
Mar 27, 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 72,947 | +0.25(+0.87%) |
Mar 26, 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 77,879 | +0.03(+0.10%) |
Mar 25, 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 79,326 | +0.03(+0.10%) |
Mar 22, 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 70,326 | -0.14(-0.49%) |
Mar 21, 2024 | 28.76 | 28.89 | 28.69 | 28.75 | 236,751 | +0.26(+0.91%) |
Mar 20, 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 103,500 | +0.28(+0.99%) |
Mar 19, 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 108,510 | +0.01(+0.04%) |
Mar 18, 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 107,355 | -0.03(-0.11%) |
Mar 15, 2024 | 28.33 | 28.45 | 28.23 | 28.23 | 331,565 | -0.22(-0.77%) |
Mar 14, 2024 | 28.81 | 28.85 | 28.28 | 28.45 | 99,746 | -0.41(-1.42%) |
Mar 13, 2024 | 28.87 | 29.01 | 28.80 | 28.86 | 156,323 | +0.00(+0.00%) |
Mar 12, 2024 | 28.80 | 28.93 | 28.63 | 28.86 | 69,857 | +0.16(+0.56%) |
Mar 11, 2024 | 28.65 | 28.76 | 28.54 | 28.70 | 82,785 | -0.05(-0.17%) |
Mar 08, 2024 | 29.03 | 29.22 | 28.71 | 28.75 | 144,875 | -0.14(-0.48%) |
Mar 07, 2024 | 28.71 | 28.91 | 28.65 | 28.89 | 76,140 | +0.34(+1.19%) |
Mar 06, 2024 | 28.67 | 28.74 | 28.44 | 28.55 | 119,360 | +0.29(+1.02%) |
Mar 05, 2024 | 28.41 | 28.51 | 28.10 | 28.26 | 108,379 | -0.37(-1.29%) |
Mar 04, 2024 | 28.63 | 28.75 | 28.56 | 28.63 | 123,916 | +0.10(+0.35%) |