Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 27.39 | 27.91 | 27.20 | 27.70 | 732,570 | -0.09(-0.32%) |
May 07, 2024 | 27.77 | 28.09 | 27.16 | 27.79 | 941,795 | -0.30(-1.07%) |
May 06, 2024 | 28.13 | 28.28 | 27.55 | 28.09 | 839,493 | +0.26(+0.93%) |
May 03, 2024 | 28.45 | 28.78 | 27.17 | 27.83 | 1,677,282 | +0.09(+0.32%) |
May 02, 2024 | 27.60 | 27.87 | 26.59 | 27.74 | 1,201,763 | +0.71(+2.63%) |
May 01, 2024 | 25.85 | 28.20 | 25.83 | 27.03 | 2,283,556 | +1.41(+5.50%) |
Apr 30, 2024 | 25.22 | 26.05 | 24.95 | 25.62 | 1,589,236 | +0.15(+0.59%) |
Apr 29, 2024 | 25.12 | 25.64 | 25.01 | 25.47 | 1,161,609 | +0.59(+2.37%) |
Apr 26, 2024 | 24.48 | 24.99 | 24.32 | 24.88 | 1,049,219 | +0.55(+2.26%) |
Apr 25, 2024 | 24.42 | 24.50 | 23.68 | 24.33 | 1,759,684 | -0.70(-2.80%) |
Apr 24, 2024 | 25.37 | 25.78 | 24.44 | 25.03 | 1,617,880 | -0.43(-1.69%) |
Apr 23, 2024 | 25.08 | 26.26 | 25.08 | 25.46 | 1,223,615 | +0.39(+1.56%) |
Apr 22, 2024 | 24.99 | 25.52 | 24.14 | 25.07 | 2,123,116 | +0.33(+1.33%) |
Apr 19, 2024 | 24.88 | 25.36 | 24.27 | 24.74 | 2,298,720 | -0.21(-0.84%) |
Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 2,225,068 | -0.03(-0.12%) |
Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 1,722,790 | -0.26(-1.03%) |
Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 1,039,616 | -0.53(-2.06%) |
Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 1,899,119 | -1.06(-3.95%) |
Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 1,888,372 | -1.53(-5.39%) |
Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 1,602,548 | +1.03(+3.77%) |
Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 1,627,706 | -1.10(-3.87%) |
Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 990,349 | +0.16(+0.57%) |
Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 1,037,260 | +0.17(+0.60%) |
Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 1,210,461 | -0.05(-0.18%) |
Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 1,413,911 | -1.08(-3.69%) |
Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 1,605,622 | +0.43(+1.49%) |
Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 1,840,704 | -1.18(-3.94%) |
Apr 01, 2024 | 30.99 | 31.00 | 29.66 | 29.98 | 1,101,654 | -0.94(-3.04%) |
Mar 28, 2024 | 30.78 | 30.93 | 30.91 | 30.92 | 2,004,455 | +0.06(+0.19%) |
Mar 27, 2024 | 30.49 | 31.23 | 29.62 | 30.86 | 1,785,075 | +1.10(+3.70%) |
Mar 26, 2024 | 29.85 | 30.34 | 28.91 | 29.76 | 1,955,197 | +0.37(+1.26%) |
Mar 25, 2024 | 29.43 | 29.74 | 28.96 | 29.39 | 765,773 | -0.19(-0.64%) |
Mar 22, 2024 | 29.00 | 29.81 | 28.51 | 29.58 | 1,569,061 | +0.60(+2.07%) |
Mar 21, 2024 | 29.54 | 30.08 | 28.94 | 28.98 | 1,470,343 | +0.35(+1.22%) |
Mar 20, 2024 | 28.56 | 28.95 | 27.81 | 28.63 | 807,884 | +0.20(+0.70%) |
Mar 19, 2024 | 28.23 | 29.09 | 28.06 | 28.43 | 1,854,363 | +0.62(+2.23%) |
Mar 18, 2024 | 27.51 | 28.57 | 27.22 | 27.81 | 1,972,862 | +0.25(+0.91%) |
Mar 15, 2024 | 27.22 | 28.50 | 27.22 | 27.56 | 2,320,783 | +0.21(+0.77%) |
Mar 14, 2024 | 27.82 | 28.16 | 26.82 | 27.35 | 2,340,870 | -0.82(-2.91%) |
Mar 13, 2024 | 28.47 | 29.00 | 27.85 | 28.17 | 1,365,019 | -0.53(-1.85%) |
Mar 12, 2024 | 29.20 | 29.32 | 28.52 | 28.70 | 1,457,197 | -0.24(-0.83%) |
Mar 11, 2024 | 29.06 | 29.63 | 28.58 | 28.94 | 1,512,633 | -0.04(-0.14%) |
Mar 08, 2024 | 30.68 | 30.79 | 28.71 | 28.98 | 1,251,666 | -1.02(-3.40%) |
Mar 07, 2024 | 29.51 | 30.14 | 29.40 | 30.00 | 1,860,305 | +0.55(+1.87%) |
Mar 06, 2024 | 30.30 | 31.01 | 29.05 | 29.45 | 4,750,793 | -0.15(-0.51%) |
Mar 05, 2024 | 31.60 | 31.80 | 29.22 | 29.60 | 3,860,724 | -2.75(-8.51%) |
Mar 04, 2024 | 35.96 | 35.99 | 31.92 | 32.35 | 3,240,338 | -3.28(-9.19%) |