Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 29.75 | 29.87 | 28.86 | 29.04 | 546,852 | -0.30(-1.02%) |
May 02, 2024 | 29.06 | 29.35 | 28.64 | 29.34 | 305,062 | +0.68(+2.37%) |
May 01, 2024 | 27.99 | 29.41 | 27.94 | 28.66 | 431,429 | +0.46(+1.63%) |
Apr 30, 2024 | 28.61 | 28.98 | 28.18 | 28.20 | 399,061 | -0.89(-3.06%) |
Apr 29, 2024 | 29.22 | 29.86 | 28.86 | 29.09 | 345,044 | +0.01(+0.03%) |
Apr 26, 2024 | 28.82 | 29.41 | 28.41 | 29.08 | 353,300 | +0.29(+1.01%) |
Apr 25, 2024 | 28.36 | 28.91 | 27.82 | 28.79 | 425,234 | +0.31(+1.09%) |
Apr 24, 2024 | 27.55 | 28.59 | 27.30 | 28.48 | 442,179 | +1.04(+3.79%) |
Apr 23, 2024 | 27.44 | 28.34 | 27.30 | 27.44 | 372,519 | -0.08(-0.29%) |
Apr 22, 2024 | 28.08 | 28.23 | 27.15 | 27.52 | 335,074 | -0.46(-1.64%) |
Apr 19, 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 390,263 | -0.33(-1.17%) |
Apr 18, 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 348,436 | +0.85(+3.10%) |
Apr 17, 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 337,748 | -0.10(-0.36%) |
Apr 16, 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 289,513 | -0.84(-2.96%) |
Apr 15, 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 365,596 | -0.37(-1.29%) |
Apr 12, 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 254,321 | -0.08(-0.28%) |
Apr 11, 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 260,803 | +0.24(+0.84%) |
Apr 10, 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 311,672 | -0.68(-2.32%) |
Apr 09, 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 248,684 | +0.05(+0.17%) |
Apr 08, 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 329,714 | +0.80(+2.81%) |
Apr 05, 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 278,399 | +0.01(+0.04%) |
Apr 04, 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 270,035 | -0.30(-1.04%) |
Apr 03, 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 296,047 | +0.62(+2.21%) |
Apr 02, 2024 | 29.05 | 29.05 | 28.05 | 28.11 | 414,354 | -1.00(-3.44%) |
Apr 01, 2024 | 29.57 | 29.88 | 28.32 | 29.11 | 351,198 | -0.39(-1.32%) |
Mar 28, 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 336,983 | +0.64(+2.22%) |
Mar 27, 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 402,141 | +1.53(+5.60%) |
Mar 26, 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 311,804 | -0.07(-0.26%) |
Mar 25, 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 296,594 | -0.13(-0.47%) |
Mar 22, 2024 | 28.67 | 28.75 | 27.30 | 27.53 | 276,424 | -1.14(-3.98%) |
Mar 21, 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 481,857 | +0.88(+3.17%) |
Mar 20, 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 490,488 | +0.30(+1.09%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 548,395 | -0.78(-2.76%) |
Mar 18, 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 517,777 | -0.48(-1.67%) |
Mar 15, 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 925,189 | -0.66(-2.24%) |
Mar 14, 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 406,741 | -0.44(-1.47%) |
Mar 13, 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 466,030 | -0.36(-1.19%) |
Mar 12, 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 436,028 | -0.72(-2.33%) |
Mar 11, 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 319,503 | -0.15(-0.48%) |
Mar 08, 2024 | 30.35 | 31.12 | 30.32 | 31.08 | 462,282 | +0.36(+1.17%) |
Mar 07, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 567,680 | +0.78(+2.61%) |
Mar 06, 2024 | 29.21 | 30.14 | 29.12 | 29.94 | 438,620 | +1.11(+3.85%) |
Mar 05, 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 357,129 | -0.74(-2.50%) |
Mar 04, 2024 | 29.80 | 30.05 | 29.26 | 29.57 | 468,936 | -0.16(-0.54%) |