Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.98 | 27.11 | 26.58 | 26.60 | 44,770 | +0.05(+0.19%) |
May 02, 2024 | 26.44 | 26.63 | 26.25 | 26.55 | 29,965 | +0.31(+1.18%) |
May 01, 2024 | 26.24 | 26.62 | 26.00 | 26.24 | 32,763 | +0.04(+0.15%) |
Apr 30, 2024 | 26.64 | 26.64 | 26.20 | 26.20 | 92,766 | -0.63(-2.35%) |
Apr 29, 2024 | 26.81 | 26.95 | 26.74 | 26.83 | 76,973 | +0.16(+0.60%) |
Apr 26, 2024 | 26.68 | 26.97 | 26.67 | 26.67 | 31,590 | +0.07(+0.26%) |
Apr 25, 2024 | 26.56 | 26.65 | 26.36 | 26.60 | 66,776 | -0.14(-0.52%) |
Apr 24, 2024 | 26.72 | 26.86 | 26.64 | 26.74 | 38,848 | -0.10(-0.37%) |
Apr 23, 2024 | 26.58 | 26.85 | 26.48 | 26.84 | 37,589 | +0.35(+1.32%) |
Apr 22, 2024 | 26.34 | 26.49 | 26.26 | 26.49 | 70,698 | +0.24(+0.91%) |
Apr 19, 2024 | 26.06 | 26.25 | 26.06 | 26.25 | 36,769 | +0.21(+0.81%) |
Apr 18, 2024 | 26.16 | 26.19 | 26.02 | 26.04 | 74,534 | +0.05(+0.19%) |
Apr 17, 2024 | 26.15 | 26.18 | 25.95 | 25.99 | 56,010 | +0.04(+0.15%) |
Apr 16, 2024 | 26.22 | 26.27 | 25.92 | 25.95 | 59,671 | -0.47(-1.78%) |
Apr 15, 2024 | 26.94 | 26.96 | 26.24 | 26.42 | 111,730 | -0.41(-1.52%) |
Apr 12, 2024 | 26.93 | 26.98 | 26.76 | 26.83 | 54,841 | -0.29(-1.08%) |
Apr 11, 2024 | 27.23 | 27.28 | 26.97 | 27.12 | 183,441 | -0.01(-0.04%) |
Apr 10, 2024 | 27.57 | 27.57 | 26.96 | 27.13 | 63,641 | -0.92(-3.28%) |
Apr 09, 2024 | 27.90 | 28.07 | 27.79 | 28.05 | 34,125 | +0.44(+1.59%) |
Apr 08, 2024 | 27.72 | 27.75 | 27.55 | 27.61 | 35,053 | +0.01(+0.04%) |
Apr 05, 2024 | 27.61 | 27.74 | 27.51 | 27.60 | 45,290 | -0.05(-0.18%) |
Apr 04, 2024 | 28.11 | 28.26 | 27.63 | 27.65 | 214,009 | -0.32(-1.14%) |
Apr 03, 2024 | 27.94 | 28.01 | 27.79 | 27.97 | 46,253 | -0.02(-0.07%) |
Apr 02, 2024 | 28.11 | 28.11 | 27.91 | 27.99 | 42,670 | -0.33(-1.17%) |
Apr 01, 2024 | 28.69 | 28.69 | 28.23 | 28.32 | 44,917 | -0.33(-1.15%) |
Mar 28, 2024 | 28.57 | 28.69 | 28.53 | 28.65 | 116,496 | +0.14(+0.49%) |
Mar 27, 2024 | 28.20 | 28.54 | 28.16 | 28.51 | 52,102 | +0.43(+1.53%) |
Mar 26, 2024 | 28.26 | 28.30 | 28.08 | 28.08 | 73,948 | -0.25(-0.88%) |
Mar 25, 2024 | 28.24 | 28.43 | 28.24 | 28.33 | 40,537 | +0.07(+0.25%) |
Mar 22, 2024 | 28.49 | 28.49 | 28.24 | 28.26 | 56,289 | -0.21(-0.74%) |
Mar 21, 2024 | 28.64 | 28.71 | 28.45 | 28.47 | 172,927 | -0.03(-0.11%) |
Mar 20, 2024 | 28.25 | 28.55 | 28.19 | 28.50 | 79,065 | -0.07(-0.24%) |
Mar 19, 2024 | 28.51 | 28.57 | 28.35 | 28.57 | 243,181 | +0.00(+0.00%) |
Mar 18, 2024 | 28.71 | 28.72 | 28.56 | 28.57 | 63,711 | -0.09(-0.31%) |
Mar 15, 2024 | 28.78 | 28.88 | 28.64 | 28.66 | 55,585 | -0.30(-1.03%) |
Mar 14, 2024 | 29.30 | 29.30 | 28.74 | 28.96 | 118,408 | -0.36(-1.22%) |
Mar 13, 2024 | 29.52 | 29.57 | 29.32 | 29.32 | 47,697 | -0.22(-0.74%) |
Mar 12, 2024 | 29.74 | 29.74 | 29.35 | 29.53 | 82,203 | -0.20(-0.67%) |
Mar 11, 2024 | 29.82 | 29.82 | 29.55 | 29.73 | 43,541 | -0.10(-0.33%) |
Mar 08, 2024 | 29.81 | 30.01 | 29.81 | 29.83 | 35,183 | +0.13(+0.44%) |
Mar 07, 2024 | 29.82 | 29.83 | 29.57 | 29.70 | 67,824 | +0.14(+0.47%) |
Mar 06, 2024 | 29.55 | 29.64 | 29.42 | 29.56 | 160,762 | +0.27(+0.92%) |
Mar 05, 2024 | 29.47 | 29.67 | 29.22 | 29.30 | 41,248 | -0.20(-0.67%) |
Mar 04, 2024 | 29.27 | 29.53 | 29.15 | 29.49 | 48,060 | +0.14(+0.47%) |