Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 28.70 | 28.81 | 28.66 | 28.79 | 160,440 | +0.05(+0.17%) |
May 07, 2024 | 28.72 | 28.79 | 28.70 | 28.74 | 123,430 | +0.07(+0.24%) |
May 06, 2024 | 28.51 | 28.67 | 28.51 | 28.67 | 120,893 | +0.25(+0.88%) |
May 03, 2024 | 28.42 | 28.45 | 28.30 | 28.42 | 471,671 | +0.23(+0.82%) |
May 02, 2024 | 28.23 | 28.23 | 28.00 | 28.19 | 181,764 | +0.12(+0.43%) |
May 01, 2024 | 28.11 | 28.37 | 28.04 | 28.07 | 169,308 | -0.04(-0.14%) |
Apr 30, 2024 | 28.45 | 28.45 | 28.10 | 28.11 | 226,120 | -0.34(-1.20%) |
Apr 29, 2024 | 28.47 | 28.47 | 28.34 | 28.45 | 126,291 | +0.00(+0.00%) |
Apr 26, 2024 | 28.38 | 28.48 | 28.32 | 28.45 | 108,050 | +0.23(+0.82%) |
Apr 25, 2024 | 28.11 | 28.26 | 27.94 | 28.22 | 334,739 | -0.15(-0.53%) |
Apr 24, 2024 | 28.47 | 28.47 | 28.25 | 28.37 | 146,515 | -0.07(-0.25%) |
Apr 23, 2024 | 28.28 | 28.46 | 28.21 | 28.44 | 392,209 | +0.28(+0.99%) |
Apr 22, 2024 | 28.13 | 28.26 | 28.00 | 28.16 | 116,924 | +0.15(+0.54%) |
Apr 19, 2024 | 28.22 | 28.22 | 27.95 | 28.01 | 123,592 | -0.11(-0.39%) |
Apr 18, 2024 | 28.26 | 28.30 | 28.09 | 28.12 | 127,332 | -0.05(-0.18%) |
Apr 17, 2024 | 28.38 | 28.38 | 28.09 | 28.17 | 126,478 | -0.07(-0.25%) |
Apr 16, 2024 | 28.32 | 28.33 | 28.13 | 28.24 | 205,289 | -0.01(-0.04%) |
Apr 15, 2024 | 28.82 | 28.82 | 28.21 | 28.25 | 221,675 | -0.28(-0.98%) |
Apr 12, 2024 | 28.72 | 28.77 | 28.46 | 28.53 | 182,951 | -0.33(-1.14%) |
Apr 11, 2024 | 28.83 | 28.92 | 28.62 | 28.86 | 96,116 | +0.11(+0.38%) |
Apr 10, 2024 | 28.79 | 28.85 | 28.67 | 28.75 | 177,684 | -0.29(-1.00%) |
Apr 09, 2024 | 29.19 | 29.19 | 28.83 | 29.04 | 279,848 | +0.02(+0.07%) |
Apr 08, 2024 | 29.14 | 29.14 | 28.97 | 29.02 | 139,651 | +0.02(+0.07%) |
Apr 05, 2024 | 28.89 | 29.09 | 28.80 | 29.00 | 231,328 | +0.19(+0.66%) |
Apr 04, 2024 | 29.37 | 29.37 | 28.79 | 28.81 | 278,028 | -0.21(-0.72%) |
Apr 03, 2024 | 28.82 | 29.07 | 28.82 | 29.02 | 171,899 | +0.11(+0.38%) |
Apr 02, 2024 | 28.95 | 28.95 | 28.79 | 28.91 | 172,748 | -0.16(-0.55%) |
Apr 01, 2024 | 29.18 | 29.18 | 29.01 | 29.07 | 196,187 | -0.04(-0.14%) |
Mar 28, 2024 | 29.25 | 29.25 | 29.08 | 29.11 | 177,015 | +0.01(+0.02%) |
Mar 27, 2024 | 29.29 | 29.29 | 28.99 | 29.10 | 133,048 | +0.17(+0.59%) |
Mar 26, 2024 | 29.06 | 29.06 | 28.91 | 28.93 | 127,682 | -0.03(-0.10%) |
Mar 25, 2024 | 28.99 | 29.02 | 28.96 | 28.96 | 156,239 | -0.05(-0.17%) |
Mar 22, 2024 | 29.13 | 29.13 | 29.00 | 29.01 | 123,550 | -0.07(-0.24%) |
Mar 21, 2024 | 29.17 | 29.18 | 29.01 | 29.08 | 112,731 | +0.19(+0.66%) |
Mar 20, 2024 | 28.65 | 28.89 | 28.58 | 28.89 | 131,281 | +0.30(+1.05%) |
Mar 19, 2024 | 28.56 | 28.61 | 28.45 | 28.60 | 109,549 | +0.08(+0.28%) |
Mar 18, 2024 | 28.67 | 28.67 | 28.50 | 28.52 | 138,918 | +0.05(+0.17%) |
Mar 15, 2024 | 28.55 | 28.55 | 28.41 | 28.47 | 93,780 | -0.12(-0.42%) |
Mar 14, 2024 | 28.79 | 28.79 | 28.48 | 28.59 | 103,666 | -0.09(-0.31%) |
Mar 13, 2024 | 28.73 | 28.74 | 28.61 | 28.68 | 68,540 | +0.04(+0.14%) |
Mar 12, 2024 | 28.74 | 28.74 | 28.47 | 28.64 | 101,684 | +0.09(+0.31%) |
Mar 11, 2024 | 28.62 | 28.62 | 28.41 | 28.55 | 90,946 | -0.07(-0.24%) |
Mar 08, 2024 | 28.83 | 28.86 | 28.58 | 28.62 | 147,004 | -0.17(-0.59%) |
Mar 07, 2024 | 28.76 | 28.80 | 28.68 | 28.79 | 140,338 | +0.26(+0.91%) |
Mar 06, 2024 | 28.69 | 28.69 | 28.48 | 28.53 | 257,210 | +0.12(+0.42%) |
Mar 05, 2024 | 28.57 | 28.57 | 28.32 | 28.41 | 123,884 | -0.15(-0.52%) |
Mar 04, 2024 | 28.61 | 28.63 | 28.55 | 28.56 | 110,319 | -0.02(-0.07%) |