Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.32 | 26.37 | 26.13 | 26.22 | 1,449,631 | +0.15(+0.58%) |
May 02, 2024 | 25.66 | 26.28 | 25.55 | 26.07 | 3,782,741 | +1.00(+3.99%) |
May 01, 2024 | 25.05 | 25.57 | 25.00 | 25.07 | 1,828,031 | +0.06(+0.24%) |
Apr 30, 2024 | 25.30 | 25.35 | 25.01 | 25.01 | 1,171,568 | -0.74(-2.87%) |
Apr 29, 2024 | 25.50 | 25.86 | 25.45 | 25.75 | 1,157,267 | +0.38(+1.50%) |
Apr 26, 2024 | 25.49 | 25.55 | 25.25 | 25.37 | 995,586 | +0.15(+0.59%) |
Apr 25, 2024 | 24.85 | 25.32 | 24.73 | 25.22 | 1,469,086 | +0.02(+0.08%) |
Apr 24, 2024 | 25.43 | 25.43 | 25.11 | 25.20 | 1,036,221 | +0.01(+0.04%) |
Apr 23, 2024 | 25.31 | 25.32 | 25.00 | 25.19 | 1,519,916 | -0.62(-2.40%) |
Apr 22, 2024 | 25.43 | 25.93 | 25.32 | 25.81 | 1,465,764 | +0.42(+1.65%) |
Apr 19, 2024 | 25.31 | 25.44 | 25.21 | 25.39 | 1,348,930 | +0.24(+0.95%) |
Apr 18, 2024 | 25.39 | 25.48 | 25.04 | 25.15 | 2,806,684 | +0.04(+0.16%) |
Apr 17, 2024 | 25.36 | 25.39 | 24.95 | 25.11 | 2,427,429 | -0.07(-0.28%) |
Apr 16, 2024 | 25.35 | 25.40 | 25.00 | 25.18 | 4,555,384 | -1.77(-6.57%) |
Apr 15, 2024 | 27.39 | 27.42 | 26.86 | 26.95 | 1,455,552 | +0.03(+0.11%) |
Apr 12, 2024 | 27.73 | 27.91 | 26.86 | 26.92 | 1,817,686 | -0.61(-2.22%) |
Apr 11, 2024 | 27.87 | 27.87 | 27.23 | 27.53 | 1,201,598 | -0.09(-0.33%) |
Apr 10, 2024 | 27.57 | 27.74 | 27.39 | 27.62 | 1,048,500 | -0.36(-1.29%) |
Apr 09, 2024 | 28.14 | 28.22 | 27.82 | 27.98 | 951,025 | +0.13(+0.47%) |
Apr 08, 2024 | 27.74 | 27.93 | 27.64 | 27.85 | 1,466,997 | +0.58(+2.13%) |
Apr 05, 2024 | 27.27 | 27.41 | 27.12 | 27.27 | 1,101,745 | -0.09(-0.33%) |
Apr 04, 2024 | 27.96 | 27.98 | 27.34 | 27.36 | 1,393,982 | -0.37(-1.33%) |
Apr 03, 2024 | 27.57 | 27.83 | 27.49 | 27.73 | 1,726,832 | +0.19(+0.69%) |
Apr 02, 2024 | 27.72 | 27.82 | 27.36 | 27.54 | 1,776,213 | -0.01(-0.04%) |
Apr 01, 2024 | 27.74 | 27.85 | 27.48 | 27.55 | 1,369,012 | -0.03(-0.11%) |
Mar 28, 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 1,657,084 | -0.23(-0.83%) |
Mar 27, 2024 | 27.21 | 27.84 | 27.20 | 27.81 | 2,106,564 | +0.80(+2.96%) |
Mar 26, 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 1,487,606 | -0.08(-0.30%) |
Mar 25, 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 1,368,857 | +0.19(+0.71%) |
Mar 22, 2024 | 27.10 | 27.14 | 26.90 | 26.90 | 930,049 | -0.01(-0.04%) |
Mar 21, 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 1,190,418 | -0.11(-0.41%) |
Mar 20, 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 1,437,942 | +0.53(+2.00%) |
Mar 19, 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 1,488,231 | +0.04(+0.15%) |
Mar 18, 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 1,851,750 | +0.03(+0.11%) |
Mar 15, 2024 | 26.52 | 26.70 | 26.23 | 26.42 | 1,757,984 | +0.01(+0.04%) |
Mar 14, 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 1,769,456 | -0.55(-2.04%) |
Mar 13, 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 1,695,407 | -0.09(-0.33%) |
Mar 12, 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 2,322,372 | +0.90(+3.44%) |
Mar 11, 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 1,483,136 | +0.06(+0.23%) |
Mar 08, 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 1,014,439 | +0.07(+0.27%) |
Mar 07, 2024 | 25.95 | 26.18 | 25.89 | 26.02 | 1,505,243 | +0.64(+2.52%) |
Mar 06, 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 1,108,093 | +0.24(+0.95%) |
Mar 05, 2024 | 25.24 | 25.41 | 25.07 | 25.14 | 1,703,229 | -0.49(-1.91%) |
Mar 04, 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 2,114,352 | -0.30(-1.16%) |