Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 29.27 | 29.50 | 28.86 | 29.00 | 539,998 | +0.27(+0.94%) |
May 02, 2024 | 28.55 | 28.81 | 28.34 | 28.73 | 716,684 | +0.50(+1.77%) |
May 01, 2024 | 27.98 | 28.86 | 27.80 | 28.23 | 1,379,426 | +0.56(+2.02%) |
Apr 30, 2024 | 28.09 | 28.21 | 27.64 | 27.67 | 846,676 | -0.65(-2.30%) |
Apr 29, 2024 | 29.03 | 29.21 | 28.11 | 28.32 | 1,425,466 | -0.70(-2.41%) |
Apr 26, 2024 | 29.04 | 29.38 | 28.92 | 29.02 | 1,038,673 | -0.04(-0.14%) |
Apr 25, 2024 | 29.16 | 29.34 | 28.72 | 29.06 | 1,194,647 | -0.31(-1.06%) |
Apr 24, 2024 | 29.17 | 29.53 | 28.70 | 29.37 | 2,010,119 | +0.48(+1.66%) |
Apr 23, 2024 | 28.99 | 29.01 | 28.00 | 28.89 | 2,164,821 | +1.15(+4.15%) |
Apr 22, 2024 | 27.18 | 28.00 | 27.06 | 27.74 | 1,326,578 | +0.57(+2.10%) |
Apr 19, 2024 | 26.21 | 27.19 | 26.21 | 27.17 | 1,568,359 | +0.80(+3.03%) |
Apr 18, 2024 | 26.66 | 26.86 | 26.28 | 26.37 | 1,274,214 | -0.25(-0.94%) |
Apr 17, 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 912,739 | +0.22(+0.83%) |
Apr 16, 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 977,365 | -0.42(-1.57%) |
Apr 15, 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 1,513,542 | -0.01(-0.04%) |
Apr 12, 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 830,217 | -0.16(-0.59%) |
Apr 11, 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 1,280,514 | +0.03(+0.11%) |
Apr 10, 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 1,375,263 | -1.52(-5.34%) |
Apr 09, 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 1,100,040 | +0.35(+1.24%) |
Apr 08, 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 754,499 | +0.46(+1.66%) |
Apr 05, 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 1,005,715 | +0.19(+0.69%) |
Apr 04, 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 1,047,083 | -0.13(-0.47%) |
Apr 03, 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 804,010 | -0.20(-0.72%) |
Apr 02, 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 992,479 | -0.91(-3.17%) |
Apr 01, 2024 | 29.09 | 29.14 | 28.40 | 28.72 | 997,455 | -0.28(-0.97%) |
Mar 28, 2024 | 28.93 | 29.21 | 28.73 | 29.00 | 944,622 | +0.06(+0.21%) |
Mar 27, 2024 | 27.86 | 28.98 | 27.84 | 28.94 | 1,312,588 | +1.25(+4.51%) |
Mar 26, 2024 | 28.24 | 28.24 | 27.66 | 27.69 | 576,181 | -0.29(-1.04%) |
Mar 25, 2024 | 28.09 | 28.41 | 27.92 | 27.98 | 474,642 | -0.10(-0.36%) |
Mar 22, 2024 | 28.76 | 28.88 | 27.95 | 28.08 | 994,106 | -0.63(-2.19%) |
Mar 21, 2024 | 28.49 | 29.03 | 28.41 | 28.71 | 1,091,112 | +0.50(+1.77%) |
Mar 20, 2024 | 27.10 | 28.50 | 27.08 | 28.21 | 1,064,086 | +0.93(+3.41%) |
Mar 19, 2024 | 26.81 | 27.51 | 26.73 | 27.28 | 1,158,811 | +0.35(+1.30%) |
Mar 18, 2024 | 27.12 | 27.15 | 26.76 | 26.93 | 1,170,416 | -0.12(-0.44%) |
Mar 15, 2024 | 26.66 | 27.48 | 26.66 | 27.05 | 4,026,652 | +0.22(+0.82%) |
Mar 14, 2024 | 27.59 | 27.59 | 26.59 | 26.83 | 1,542,022 | -0.66(-2.40%) |
Mar 13, 2024 | 27.44 | 27.86 | 27.37 | 27.49 | 1,128,883 | +0.03(+0.11%) |
Mar 12, 2024 | 27.70 | 27.93 | 27.27 | 27.46 | 842,870 | -0.28(-1.00%) |
Mar 11, 2024 | 27.72 | 27.94 | 27.43 | 27.74 | 861,267 | +0.06(+0.21%) |
Mar 08, 2024 | 27.97 | 28.28 | 27.63 | 27.68 | 861,449 | -0.08(-0.29%) |
Mar 07, 2024 | 28.40 | 28.64 | 27.74 | 27.76 | 964,743 | -0.25(-0.88%) |
Mar 06, 2024 | 28.24 | 28.59 | 27.37 | 28.01 | 1,169,560 | -0.28(-0.98%) |
Mar 05, 2024 | 26.76 | 28.43 | 26.76 | 28.28 | 1,379,649 | +1.30(+4.81%) |
Mar 04, 2024 | 27.48 | 27.70 | 26.86 | 26.98 | 959,471 | -0.26(-0.95%) |