Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 25.28 | 25.64 | 25.28 | 25.50 | 830,576 | +0.37(+1.47%) |
May 03, 2024 | 24.91 | 25.30 | 24.87 | 25.13 | 1,170,732 | +0.36(+1.45%) |
May 02, 2024 | 24.76 | 25.00 | 24.49 | 24.77 | 836,993 | +0.14(+0.57%) |
May 01, 2024 | 24.20 | 24.90 | 24.13 | 24.63 | 1,535,449 | +0.57(+2.37%) |
Apr 30, 2024 | 25.70 | 25.73 | 23.99 | 24.06 | 3,803,411 | -1.55(-6.05%) |
Apr 29, 2024 | 25.06 | 25.69 | 24.92 | 25.61 | 2,185,605 | +1.30(+5.35%) |
Apr 26, 2024 | 24.50 | 24.66 | 24.25 | 24.31 | 2,180,751 | -0.22(-0.90%) |
Apr 25, 2024 | 25.10 | 25.13 | 24.16 | 24.53 | 1,320,871 | -0.70(-2.77%) |
Apr 24, 2024 | 25.37 | 25.52 | 25.04 | 25.23 | 1,187,636 | -0.16(-0.63%) |
Apr 23, 2024 | 24.92 | 25.65 | 24.87 | 25.39 | 1,455,296 | +0.57(+2.30%) |
Apr 22, 2024 | 24.77 | 24.97 | 24.55 | 24.82 | 1,357,730 | +0.31(+1.26%) |
Apr 19, 2024 | 24.51 | 24.77 | 24.26 | 24.51 | 1,908,588 | +0.18(+0.74%) |
Apr 18, 2024 | 24.37 | 24.50 | 24.13 | 24.33 | 1,621,664 | +0.01(+0.04%) |
Apr 17, 2024 | 24.90 | 25.05 | 24.30 | 24.32 | 1,200,134 | -0.24(-0.98%) |
Apr 16, 2024 | 25.13 | 25.13 | 24.43 | 24.56 | 1,307,880 | -0.42(-1.68%) |
Apr 15, 2024 | 25.96 | 25.99 | 24.86 | 24.98 | 2,129,798 | -0.52(-2.04%) |
Apr 12, 2024 | 26.03 | 26.10 | 25.41 | 25.50 | 1,829,679 | -0.72(-2.75%) |
Apr 11, 2024 | 26.20 | 26.38 | 26.05 | 26.22 | 1,054,960 | +0.14(+0.54%) |
Apr 10, 2024 | 26.66 | 26.66 | 25.81 | 26.08 | 2,004,484 | -0.73(-2.72%) |
Apr 09, 2024 | 26.90 | 27.00 | 26.23 | 26.81 | 2,565,464 | +0.14(+0.52%) |
Apr 08, 2024 | 27.36 | 27.41 | 26.65 | 26.67 | 2,823,880 | -0.64(-2.34%) |
Apr 05, 2024 | 27.42 | 27.42 | 26.93 | 27.31 | 1,042,386 | -0.02(-0.07%) |
Apr 04, 2024 | 27.58 | 28.11 | 27.23 | 27.33 | 2,193,927 | -0.19(-0.69%) |
Apr 03, 2024 | 28.52 | 28.52 | 27.39 | 27.52 | 1,657,536 | -0.97(-3.40%) |
Apr 02, 2024 | 29.23 | 29.27 | 28.22 | 28.49 | 2,753,430 | -0.82(-2.80%) |
Apr 01, 2024 | 30.10 | 30.10 | 29.24 | 29.31 | 1,349,684 | -0.39(-1.31%) |
Mar 28, 2024 | 29.50 | 29.72 | 29.72 | 29.70 | 1,369,607 | +0.20(+0.68%) |
Mar 27, 2024 | 29.10 | 29.51 | 29.05 | 29.50 | 1,241,355 | +0.55(+1.90%) |
Mar 26, 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 6,142,025 | +0.09(+0.31%) |
Mar 25, 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 941,416 | +0.11(+0.38%) |
Mar 22, 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 2,112,752 | -0.08(-0.28%) |
Mar 21, 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 2,191,038 | +0.25(+0.87%) |
Mar 20, 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 2,077,085 | -0.89(-3.02%) |
Mar 19, 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 1,552,848 | -0.17(-0.57%) |
Mar 18, 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 1,225,788 | -0.09(-0.30%) |
Mar 15, 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 1,014,249 | -0.10(-0.34%) |
Mar 14, 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 1,538,507 | -0.30(-1.00%) |
Mar 13, 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 1,598,594 | +0.09(+0.30%) |
Mar 12, 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 7,583,601 | -0.30(-0.99%) |
Mar 11, 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 852,850 | +0.43(+1.44%) |
Mar 08, 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 2,062,896 | +0.50(+1.70%) |
Mar 07, 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 1,307,944 | +0.03(+0.10%) |
Mar 06, 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 1,628,176 | -0.03(-0.10%) |
Mar 05, 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 1,884,553 | +0.52(+1.80%) |
Mar 04, 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 2,213,888 | +0.17(+0.59%) |