Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 1,008,448 | +0.23(+0.90%) |
May 02, 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 909,459 | -0.02(-0.08%) |
May 01, 2024 | 25.52 | 25.79 | 25.36 | 25.45 | 974,549 | -0.02(-0.08%) |
Apr 30, 2024 | 25.84 | 25.91 | 25.43 | 25.47 | 912,578 | -0.53(-2.04%) |
Apr 29, 2024 | 25.86 | 26.17 | 25.86 | 26.00 | 539,242 | +0.23(+0.89%) |
Apr 26, 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 453,559 | -0.03(-0.12%) |
Apr 25, 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 621,962 | -0.38(-1.45%) |
Apr 24, 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 471,487 | +0.21(+0.81%) |
Apr 23, 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 402,300 | +0.06(+0.23%) |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 542,415 | -0.11(-0.42%) |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 533,065 | +0.55(+2.16%) |
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 765,018 | -0.26(-1.01%) |
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 569,363 | +0.10(+0.39%) |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 448,835 | +0.28(+1.10%) |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 791,712 | -0.11(-0.43%) |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 906,773 | -0.27(-1.05%) |
Apr 11, 2024 | 25.68 | 25.91 | 25.45 | 25.73 | 558,791 | +0.06(+0.23%) |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 573,946 | -0.88(-3.31%) |
Apr 09, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 406,328 | +0.35(+1.34%) |
Apr 08, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 801,800 | -0.05(-0.19%) |
Apr 05, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 560,724 | -0.11(-0.42%) |
Apr 04, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 582,289 | -0.18(-0.68%) |
Apr 03, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 459,006 | +0.13(+0.49%) |
Apr 02, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 1,068,282 | -0.66(-2.44%) |
Apr 01, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 596,872 | -0.58(-2.10%) |
Mar 28, 2024 | 27.78 | 27.89 | 27.62 | 27.65 | 695,272 | -0.14(-0.50%) |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 434,654 | +0.75(+2.77%) |
Mar 26, 2024 | 27.18 | 27.21 | 27.00 | 27.04 | 498,225 | -0.10(-0.37%) |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 310,381 | -0.12(-0.44%) |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 491,583 | -0.07(-0.26%) |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 654,700 | -0.03(-0.11%) |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 518,698 | +0.49(+1.82%) |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 1,098,922 | +0.09(+0.34%) |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 741,315 | -0.44(-1.62%) |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 3,340,159 | +0.39(+1.45%) |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 715,316 | -0.25(-0.92%) |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 762,258 | +0.12(+0.45%) |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 940,860 | -0.20(-0.74%) |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 568,198 | -0.01(-0.04%) |
Mar 08, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 610,160 | +0.15(+0.56%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 665,756 | +0.17(+0.63%) |
Mar 06, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 683,717 | +0.09(+0.34%) |
Mar 05, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 666,368 | -0.35(-1.29%) |
Mar 04, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 643,967 | -0.24(-0.88%) |