Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 26.80 | 27.07 | 26.66 | 27.07 | 1,506 | -0.03(-0.11%) |
May 01, 2024 | 26.74 | 27.56 | 26.73 | 27.10 | 2,560 | +0.47(+1.77%) |
Apr 30, 2024 | 27.36 | 27.36 | 26.62 | 26.63 | 4,159 | -1.34(-4.78%) |
Apr 29, 2024 | 27.74 | 28.08 | 27.74 | 27.97 | 3,530 | +0.31(+1.13%) |
Apr 26, 2024 | 27.61 | 27.65 | 27.51 | 27.65 | 980 | +0.14(+0.52%) |
Apr 25, 2024 | 26.81 | 27.55 | 26.68 | 27.51 | 6,394 | +0.49(+1.81%) |
Apr 24, 2024 | 27.03 | 27.03 | 26.95 | 27.02 | 1,267 | -0.25(-0.92%) |
Apr 23, 2024 | 26.70 | 27.31 | 26.70 | 27.27 | 1,805 | +0.54(+2.03%) |
Apr 22, 2024 | 27.11 | 27.24 | 26.60 | 26.73 | 11,669 | -1.32(-4.71%) |
Apr 19, 2024 | 27.91 | 28.23 | 27.79 | 28.05 | 6,555 | +0.48(+1.75%) |
Apr 18, 2024 | 27.75 | 28.00 | 27.55 | 27.57 | 2,028 | -0.14(-0.51%) |
Apr 17, 2024 | 28.01 | 28.02 | 27.51 | 27.71 | 3,601 | +0.47(+1.72%) |
Apr 16, 2024 | 27.26 | 27.55 | 26.87 | 27.24 | 4,921 | -0.09(-0.34%) |
Apr 15, 2024 | 27.75 | 27.81 | 26.84 | 27.33 | 32,279 | -0.29(-1.04%) |
Apr 12, 2024 | 28.54 | 29.24 | 27.32 | 27.62 | 21,421 | -0.56(-1.99%) |
Apr 11, 2024 | 27.99 | 28.26 | 27.60 | 28.18 | 2,899 | +0.56(+2.03%) |
Apr 10, 2024 | 27.51 | 27.89 | 27.33 | 27.62 | 8,507 | -0.69(-2.43%) |
Apr 09, 2024 | 28.45 | 28.70 | 28.17 | 28.31 | 7,819 | +0.34(+1.21%) |
Apr 08, 2024 | 28.24 | 28.24 | 27.65 | 27.97 | 8,496 | -0.12(-0.44%) |
Apr 05, 2024 | 27.57 | 28.24 | 27.32 | 28.09 | 13,198 | +0.99(+3.66%) |
Apr 04, 2024 | 27.58 | 27.66 | 27.10 | 27.10 | 6,460 | -0.43(-1.56%) |
Apr 03, 2024 | 26.97 | 27.54 | 26.97 | 27.53 | 6,224 | +0.70(+2.59%) |
Apr 02, 2024 | 26.73 | 27.02 | 26.46 | 26.84 | 8,001 | +0.31(+1.18%) |
Apr 01, 2024 | 26.71 | 26.81 | 26.39 | 26.52 | 10,545 | +0.16(+0.60%) |
Mar 28, 2024 | 25.86 | 26.47 | 25.86 | 26.36 | 6,686 | +0.66(+2.59%) |
Mar 27, 2024 | 25.33 | 25.70 | 25.70 | 3,727 | +0.72(+2.90%) | |
Mar 26, 2024 | 25.13 | 25.13 | 24.93 | 24.98 | 1,448 | +0.21(+0.83%) |
Mar 25, 2024 | 25.03 | 25.12 | 24.77 | 24.77 | 3,325 | +0.36(+1.47%) |
Mar 22, 2024 | 24.78 | 24.78 | 24.41 | 24.41 | 1,549 | -0.53(-2.12%) |
Mar 21, 2024 | 25.39 | 25.68 | 24.91 | 24.94 | 8,192 | -0.32(-1.26%) |
Mar 20, 2024 | 24.11 | 25.37 | 24.11 | 25.26 | 18,228 | +1.16(+4.80%) |
Mar 19, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 2,877 | -0.36(-1.46%) |
Mar 18, 2024 | 24.61 | 24.69 | 24.43 | 24.46 | 3,101 | -0.19(-0.77%) |
Mar 15, 2024 | 24.59 | 24.70 | 24.56 | 24.65 | 2,067 | +0.06(+0.25%) |
Mar 14, 2024 | 24.87 | 24.87 | 24.49 | 24.59 | 3,198 | -0.43(-1.74%) |
Mar 13, 2024 | 24.78 | 25.15 | 24.78 | 25.02 | 6,209 | +0.42(+1.70%) |
Mar 12, 2024 | 24.44 | 24.60 | 24.14 | 24.60 | 2,918 | -0.19(-0.78%) |
Mar 11, 2024 | 24.55 | 24.94 | 24.55 | 24.79 | 5,992 | +0.21(+0.87%) |
Mar 08, 2024 | 25.03 | 25.03 | 24.58 | 24.58 | 2,741 | -0.05(-0.21%) |
Mar 07, 2024 | 24.75 | 24.75 | 24.48 | 24.63 | 2,667 | +0.45(+1.85%) |
Mar 06, 2024 | 24.09 | 24.53 | 24.09 | 24.19 | 5,503 | +0.46(+1.93%) |
Mar 05, 2024 | 23.81 | 24.16 | 23.71 | 23.73 | 8,538 | +0.23(+0.96%) |
Mar 04, 2024 | 22.78 | 23.72 | 22.69 | 23.50 | 29,504 | +0.96(+4.26%) |