Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.32 | 27.52 | 27.18 | 27.33 | 13,630 | +0.14(+0.51%) |
May 09, 2024 | 27.51 | 27.51 | 27.00 | 27.19 | 8,568 | -0.31(-1.13%) |
May 08, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 3,470 | -0.62(-2.20%) |
May 07, 2024 | 29.10 | 29.20 | 28.11 | 28.12 | 4,181 | -0.56(-1.95%) |
May 06, 2024 | 29.25 | 29.55 | 28.54 | 28.68 | 2,366 | -0.14(-0.49%) |
May 03, 2024 | 29.00 | 29.08 | 28.82 | 28.82 | 3,649 | -0.26(-0.89%) |
May 02, 2024 | 29.13 | 29.40 | 28.75 | 29.08 | 3,150 | -0.42(-1.42%) |
May 01, 2024 | 29.87 | 30.00 | 29.02 | 29.50 | 4,152 | -0.45(-1.50%) |
Apr 30, 2024 | 29.91 | 30.04 | 29.31 | 29.95 | 8,151 | -0.08(-0.26%) |
Apr 29, 2024 | 30.03 | 30.03 | 29.68 | 30.03 | 1,955 | -0.05(-0.16%) |
Apr 26, 2024 | 29.88 | 30.08 | 29.88 | 30.08 | 1,300 | +0.05(+0.16%) |
Apr 25, 2024 | 29.67 | 30.03 | 29.67 | 30.03 | 5,875 | +0.21(+0.70%) |
Apr 24, 2024 | 29.52 | 29.88 | 29.52 | 29.82 | 4,723 | +0.29(+0.97%) |
Apr 23, 2024 | 29.98 | 30.08 | 29.51 | 29.53 | 5,958 | -0.64(-2.13%) |
Apr 22, 2024 | 30.18 | 30.77 | 29.63 | 30.18 | 4,503 | +0.73(+2.49%) |
Apr 19, 2024 | 28.99 | 30.18 | 28.59 | 29.45 | 7,423 | +1.71(+6.17%) |
Apr 18, 2024 | 26.63 | 29.10 | 26.43 | 27.73 | 4,206 | +1.51(+5.77%) |
Apr 17, 2024 | 26.22 | 26.70 | 26.08 | 26.22 | 3,413 | +0.03(+0.11%) |
Apr 16, 2024 | 25.56 | 26.19 | 25.56 | 26.19 | 1,927 | +0.49(+1.93%) |
Apr 15, 2024 | 25.68 | 27.04 | 24.84 | 25.70 | 8,918 | +0.04(+0.15%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.66 | 25.66 | 6,409 | -0.08(-0.31%) |
Apr 10, 2024 | 25.73 | 285 | -0.03(-0.12%) | |||
Apr 09, 2024 | 25.43 | 25.98 | 25.43 | 25.76 | 2,244 | +0.15(+0.58%) |
Apr 08, 2024 | 25.68 | 25.68 | 25.33 | 25.62 | 3,648 | +0.14(+0.54%) |
Apr 05, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 733 | +0.04(+0.16%) |
Apr 04, 2024 | 25.97 | 25.97 | 25.44 | 25.44 | 5,556 | +0.01(+0.04%) |
Apr 03, 2024 | 25.82 | 25.91 | 25.43 | 25.43 | 11,957 | -0.28(-1.08%) |
Apr 02, 2024 | 25.53 | 25.86 | 25.48 | 25.71 | 9,883 | +0.15(+0.58%) |
Apr 01, 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 2,183 | -0.37(-1.41%) |
Mar 28, 2024 | 25.92 | 26.06 | 25.66 | 25.92 | 2,291 | +0.20(+0.77%) |
Mar 27, 2024 | 26.18 | 26.18 | 25.58 | 25.73 | 1,458 | +0.03(+0.12%) |
Mar 26, 2024 | 25.79 | 26.07 | 25.39 | 25.70 | 5,137 | -0.03(-0.12%) |
Mar 25, 2024 | 26.22 | 26.22 | 25.73 | 25.73 | 1,214 | -0.20(-0.76%) |
Mar 22, 2024 | 26.10 | 26.71 | 25.83 | 25.92 | 908 | +0.10(+0.38%) |
Mar 21, 2024 | 26.31 | 26.41 | 25.82 | 25.82 | 1,857 | -0.16(-0.61%) |
Mar 20, 2024 | 25.82 | 26.62 | 25.82 | 25.98 | 1,926 | +0.00(+0.00%) |
Mar 19, 2024 | 26.70 | 26.70 | 25.98 | 25.98 | 1,786 | -0.24(-0.91%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | 1,931 | +0.00(+0.00%) |
Mar 15, 2024 | 26.09 | 26.52 | 25.73 | 26.22 | 7,202 | +0.29(+1.11%) |
Mar 14, 2024 | 25.73 | 26.16 | 25.48 | 25.93 | 7,161 | +0.21(+0.81%) |
Mar 13, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 584 | -0.34(-1.29%) |
Mar 12, 2024 | 26.27 | 26.34 | 25.65 | 26.06 | 5,841 | -0.13(-0.49%) |
Mar 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 1,710 | -0.02(-0.08%) |
Mar 08, 2024 | 26.11 | 26.21 | 26.03 | 26.21 | 869 | +0.09(+0.34%) |
Mar 07, 2024 | 26.98 | 26.98 | 26.12 | 26.12 | 4,572 | -0.04(-0.15%) |
Mar 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 603 | -0.16(-0.60%) |
Mar 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 892 | +0.47(+1.84%) |