Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 26.74 | 26.82 | 25.87 | 26.10 | 11,480,395 | -0.75(-2.79%) |
Apr 30, 2024 | 27.75 | 27.80 | 26.79 | 26.85 | 9,711,140 | -1.09(-3.90%) |
Apr 29, 2024 | 27.67 | 27.95 | 27.61 | 27.94 | 7,690,535 | +0.17(+0.61%) |
Apr 26, 2024 | 27.63 | 27.94 | 27.51 | 27.77 | 5,872,914 | +0.03(+0.11%) |
Apr 25, 2024 | 27.60 | 27.82 | 27.27 | 27.74 | 5,752,399 | +0.21(+0.76%) |
Apr 24, 2024 | 27.65 | 27.74 | 27.39 | 27.53 | 5,977,409 | -0.29(-1.04%) |
Apr 23, 2024 | 27.48 | 27.86 | 27.27 | 27.82 | 9,098,900 | +0.17(+0.61%) |
Apr 22, 2024 | 27.29 | 27.90 | 26.95 | 27.65 | 7,645,824 | +0.15(+0.55%) |
Apr 19, 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 7,842,596 | +0.10(+0.36%) |
Apr 18, 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 9,246,208 | -0.28(-1.01%) |
Apr 17, 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 12,216,929 | -0.67(-2.36%) |
Apr 16, 2024 | 28.67 | 28.82 | 28.06 | 28.35 | 11,778,498 | -0.42(-1.46%) |
Apr 15, 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 8,947,669 | -0.32(-1.10%) |
Apr 12, 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 7,986,426 | -0.37(-1.26%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 8,443,194 | -0.22(-0.74%) |
Apr 10, 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 9,051,952 | +0.40(+1.37%) |
Apr 09, 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 9,912,244 | -0.21(-0.71%) |
Apr 08, 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 8,303,150 | -0.20(-0.67%) |
Apr 05, 2024 | 29.61 | 29.77 | 29.30 | 29.69 | 11,047,164 | +0.21(+0.71%) |
Apr 04, 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 9,860,044 | -0.02(-0.07%) |
Apr 03, 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 10,036,382 | +0.71(+2.47%) |
Apr 02, 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 10,224,802 | +0.22(+0.77%) |
Apr 01, 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 10,057,324 | +0.23(+0.81%) |
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 11,674,212 | +0.63(+2.27%) |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 8,864,007 | +0.27(+0.98%) |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 11,675,256 | -0.13(-0.47%) |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 8,607,543 | +0.47(+1.73%) |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 9,519,712 | -0.10(-0.37%) |
Mar 21, 2024 | 27.18 | 27.39 | 27.04 | 27.20 | 10,262,347 | +0.10(+0.37%) |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 9,418,027 | +0.10(+0.37%) |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 10,012,218 | +0.41(+1.54%) |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 8,985,247 | +0.08(+0.30%) |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 21,588,628 | +0.25(+0.95%) |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 11,069,017 | +0.36(+1.39%) |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 10,338,282 | +0.77(+3.06%) |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 9,599,958 | +0.14(+0.56%) |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 8,088,974 | +0.25(+1.01%) |
Mar 08, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 9,310,388 | +0.08(+0.32%) |
Mar 07, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 7,686,427 | +0.14(+0.57%) |
Mar 06, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 8,563,262 | +0.28(+1.16%) |
Mar 05, 2024 | 24.17 | 24.59 | 24.11 | 24.24 | 10,901,787 | -0.02(-0.08%) |
Mar 04, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 8,111,865 | -0.34(-1.38%) |