Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 224,289 | -0.07(-0.25%) |
May 06, 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 174,117 | +0.56(+2.03%) |
May 03, 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 134,960 | +0.24(+0.88%) |
May 02, 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 209,981 | -0.15(-0.55%) |
May 01, 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 361,778 | +0.81(+3.04%) |
Apr 30, 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 224,280 | +0.23(+0.87%) |
Apr 29, 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 110,334 | -0.29(-1.09%) |
Apr 26, 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 173,504 | +0.05(+0.19%) |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 206,179 | -0.66(-2.42%) |
Apr 24, 2024 | 27.80 | 28.20 | 27.27 | 27.31 | 241,838 | -0.69(-2.46%) |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 331,424 | +0.59(+2.15%) |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 158,550 | -0.18(-0.65%) |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 266,178 | +0.78(+2.91%) |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 343,110 | +0.38(+1.44%) |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 306,566 | -0.79(-2.90%) |
Apr 16, 2024 | 26.96 | 27.64 | 26.71 | 27.22 | 246,519 | +0.01(+0.04%) |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 368,632 | -0.42(-1.52%) |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 233,335 | -0.04(-0.14%) |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 246,268 | -0.52(-1.84%) |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 380,429 | -0.47(-1.64%) |
Apr 09, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 291,193 | -0.37(-1.27%) |
Apr 08, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 297,793 | +1.07(+3.83%) |
Apr 05, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 229,665 | +0.53(+1.93%) |
Apr 04, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 196,081 | -1.13(-3.96%) |
Apr 03, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 205,804 | +0.15(+0.53%) |
Apr 02, 2024 | 28.28 | 28.55 | 28.11 | 28.41 | 222,644 | -0.14(-0.49%) |
Apr 01, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 199,254 | -0.39(-1.35%) |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 209,873 | +0.17(+0.59%) |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 300,884 | +0.40(+1.41%) |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 546,599 | +0.07(+0.25%) |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 317,698 | -0.95(-3.25%) |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 362,215 | -0.61(-2.04%) |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 346,937 | -0.33(-1.09%) |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 217,221 | +0.51(+1.72%) |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 364,511 | +0.26(+0.88%) |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 227,798 | +0.12(+0.41%) |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 512,919 | -0.14(-0.48%) |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 319,873 | -1.15(-3.76%) |
Mar 13, 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 471,780 | +0.93(+3.14%) |
Mar 12, 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 528,170 | +0.72(+2.49%) |
Mar 11, 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 296,922 | -0.37(-1.26%) |
Mar 08, 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 406,402 | +0.16(+0.55%) |
Mar 07, 2024 | 30.00 | 30.04 | 28.93 | 29.15 | 412,752 | -0.64(-2.15%) |
Mar 06, 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 498,395 | -0.06(-0.20%) |
Mar 05, 2024 | 29.41 | 29.87 | 29.12 | 29.85 | 673,723 | +0.09(+0.30%) |
Mar 04, 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 683,804 | +1.82(+6.51%) |