Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 27.88 | 34.36 | 27.00 | 33.33 | 256,569 | +7.64(+29.74%) |
Apr 30, 2024 | 25.54 | 25.87 | 25.17 | 25.69 | 65,825 | -0.16(-0.62%) |
Apr 29, 2024 | 26.52 | 26.60 | 25.76 | 25.85 | 23,946 | -0.32(-1.22%) |
Apr 26, 2024 | 26.03 | 26.68 | 25.80 | 26.17 | 22,671 | +0.00(+0.00%) |
Apr 25, 2024 | 25.74 | 26.22 | 25.22 | 26.17 | 31,837 | +0.10(+0.38%) |
Apr 24, 2024 | 26.86 | 26.86 | 25.85 | 26.07 | 62,844 | -0.85(-3.16%) |
Apr 23, 2024 | 25.56 | 27.00 | 25.35 | 26.92 | 52,914 | +1.53(+6.03%) |
Apr 22, 2024 | 26.52 | 26.56 | 25.26 | 25.39 | 116,361 | -1.10(-4.15%) |
Apr 19, 2024 | 26.24 | 27.09 | 26.22 | 26.49 | 54,909 | +0.10(+0.38%) |
Apr 18, 2024 | 26.52 | 26.92 | 26.39 | 26.39 | 140,406 | -0.13(-0.49%) |
Apr 17, 2024 | 26.73 | 26.73 | 26.39 | 26.52 | 443,034 | -0.08(-0.30%) |
Apr 16, 2024 | 26.30 | 26.86 | 26.25 | 26.60 | 155,354 | +0.18(+0.68%) |
Apr 15, 2024 | 27.27 | 27.28 | 26.25 | 26.42 | 232,337 | -0.58(-2.15%) |
Apr 12, 2024 | 27.54 | 27.97 | 26.86 | 27.00 | 79,493 | -0.68(-2.46%) |
Apr 11, 2024 | 27.59 | 27.74 | 27.10 | 27.68 | 156,906 | +0.04(+0.14%) |
Apr 10, 2024 | 27.32 | 27.86 | 26.99 | 27.64 | 53,666 | -0.11(-0.40%) |
Apr 09, 2024 | 27.86 | 28.02 | 27.23 | 27.75 | 48,073 | +0.26(+0.95%) |
Apr 08, 2024 | 27.35 | 27.80 | 27.35 | 27.49 | 27,672 | +0.41(+1.51%) |
Apr 05, 2024 | 27.04 | 27.43 | 26.83 | 27.08 | 290,234 | -0.10(-0.37%) |
Apr 04, 2024 | 27.39 | 27.94 | 27.18 | 27.18 | 23,912 | +0.22(+0.82%) |
Apr 03, 2024 | 26.67 | 27.36 | 26.50 | 26.96 | 34,471 | -0.01(-0.04%) |
Apr 02, 2024 | 27.60 | 27.60 | 26.51 | 26.97 | 62,371 | -0.93(-3.33%) |
Apr 01, 2024 | 29.34 | 29.49 | 27.57 | 27.90 | 49,109 | -1.44(-4.91%) |
Mar 28, 2024 | 29.22 | 29.78 | 29.18 | 29.34 | 44,026 | +0.54(+1.87%) |
Mar 27, 2024 | 28.49 | 29.16 | 28.44 | 28.80 | 32,256 | +0.59(+2.09%) |
Mar 26, 2024 | 27.93 | 28.25 | 27.35 | 28.21 | 41,192 | +0.77(+2.81%) |
Mar 25, 2024 | 27.50 | 28.20 | 27.44 | 27.44 | 31,203 | -0.22(-0.80%) |
Mar 22, 2024 | 28.30 | 28.30 | 27.62 | 27.66 | 19,931 | -0.60(-2.12%) |
Mar 21, 2024 | 29.17 | 29.17 | 28.04 | 28.26 | 36,646 | -0.56(-1.94%) |
Mar 20, 2024 | 27.60 | 29.01 | 27.60 | 28.82 | 40,993 | +1.03(+3.71%) |
Mar 19, 2024 | 27.47 | 28.33 | 27.31 | 27.79 | 65,787 | +0.32(+1.16%) |
Mar 18, 2024 | 28.07 | 28.27 | 27.29 | 27.47 | 42,863 | -0.70(-2.48%) |
Mar 15, 2024 | 28.06 | 28.52 | 27.92 | 28.17 | 83,424 | -0.14(-0.49%) |
Mar 14, 2024 | 28.74 | 29.36 | 28.00 | 28.31 | 44,753 | -0.67(-2.31%) |
Mar 13, 2024 | 29.01 | 29.76 | 28.73 | 28.98 | 30,380 | -0.38(-1.29%) |
Mar 12, 2024 | 29.71 | 30.03 | 29.06 | 29.36 | 89,115 | -0.09(-0.31%) |
Mar 11, 2024 | 30.52 | 30.52 | 29.28 | 29.45 | 33,392 | -1.22(-3.98%) |
Mar 08, 2024 | 30.58 | 31.01 | 30.41 | 30.67 | 30,464 | +0.52(+1.72%) |
Mar 07, 2024 | 30.22 | 30.72 | 29.88 | 30.15 | 31,776 | +0.36(+1.21%) |
Mar 06, 2024 | 30.46 | 30.64 | 29.72 | 29.79 | 42,893 | -0.54(-1.78%) |
Mar 05, 2024 | 31.66 | 31.66 | 30.28 | 30.33 | 66,966 | -1.31(-4.14%) |
Mar 04, 2024 | 32.15 | 32.27 | 31.28 | 31.64 | 22,600 | -0.43(-1.34%) |