Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.48 | 28.54 | 28.10 | 28.31 | 37,846 | -0.29(-1.01%) |
May 09, 2024 | 28.28 | 28.68 | 28.16 | 28.60 | 58,552 | +0.30(+1.06%) |
May 08, 2024 | 27.79 | 28.34 | 27.75 | 28.30 | 45,205 | +0.41(+1.47%) |
May 07, 2024 | 28.26 | 28.49 | 27.86 | 27.89 | 54,368 | -0.34(-1.20%) |
May 06, 2024 | 27.97 | 28.43 | 27.97 | 28.23 | 53,111 | +0.30(+1.07%) |
May 03, 2024 | 27.95 | 28.12 | 27.74 | 27.93 | 74,640 | +0.32(+1.16%) |
May 02, 2024 | 27.45 | 27.68 | 27.42 | 27.61 | 54,423 | +0.26(+0.95%) |
May 01, 2024 | 26.82 | 27.60 | 26.82 | 27.35 | 67,219 | +0.73(+2.74%) |
Apr 30, 2024 | 26.77 | 26.81 | 26.50 | 26.62 | 61,556 | -0.35(-1.30%) |
Apr 29, 2024 | 27.06 | 27.36 | 26.94 | 26.97 | 82,706 | -0.11(-0.41%) |
Apr 26, 2024 | 27.05 | 27.44 | 26.87 | 27.08 | 63,696 | +0.02(+0.07%) |
Apr 25, 2024 | 27.12 | 27.26 | 26.82 | 27.06 | 81,527 | -0.24(-0.88%) |
Apr 24, 2024 | 27.14 | 27.36 | 26.68 | 27.30 | 73,573 | -0.60(-2.15%) |
Apr 23, 2024 | 26.67 | 28.43 | 26.67 | 27.90 | 84,713 | +1.12(+4.18%) |
Apr 22, 2024 | 26.98 | 27.09 | 26.67 | 26.78 | 77,257 | -0.15(-0.56%) |
Apr 19, 2024 | 25.87 | 26.93 | 25.87 | 26.93 | 82,491 | +0.97(+3.74%) |
Apr 18, 2024 | 25.86 | 26.17 | 25.85 | 25.96 | 71,470 | +0.05(+0.19%) |
Apr 17, 2024 | 26.13 | 26.38 | 25.85 | 25.91 | 62,648 | -0.09(-0.35%) |
Apr 16, 2024 | 26.20 | 26.20 | 25.93 | 26.00 | 48,013 | -0.31(-1.18%) |
Apr 15, 2024 | 26.36 | 26.72 | 26.02 | 26.31 | 64,672 | +0.06(+0.23%) |
Apr 12, 2024 | 26.06 | 26.27 | 25.95 | 26.25 | 52,211 | +0.06(+0.23%) |
Apr 11, 2024 | 26.29 | 26.30 | 25.83 | 26.19 | 48,978 | +0.07(+0.27%) |
Apr 10, 2024 | 26.90 | 26.90 | 25.85 | 26.12 | 111,189 | -1.33(-4.85%) |
Apr 09, 2024 | 27.15 | 27.55 | 27.15 | 27.45 | 46,974 | +0.23(+0.84%) |
Apr 08, 2024 | 27.16 | 27.48 | 27.06 | 27.22 | 47,774 | +0.24(+0.89%) |
Apr 05, 2024 | 27.16 | 27.16 | 26.87 | 26.98 | 65,425 | -0.16(-0.59%) |
Apr 04, 2024 | 27.69 | 27.87 | 27.11 | 27.14 | 87,256 | -0.32(-1.17%) |
Apr 03, 2024 | 27.65 | 27.87 | 27.35 | 27.46 | 76,107 | -0.37(-1.33%) |
Apr 02, 2024 | 27.67 | 28.07 | 27.60 | 27.83 | 106,157 | -0.25(-0.89%) |
Apr 01, 2024 | 28.53 | 28.53 | 27.99 | 28.08 | 125,298 | -0.08(-0.28%) |
Mar 28, 2024 | 27.94 | 28.24 | 28.04 | 28.16 | 101,539 | +0.30(+1.08%) |
Mar 27, 2024 | 27.06 | 27.86 | 26.78 | 27.86 | 70,189 | +0.96(+3.57%) |
Mar 26, 2024 | 27.27 | 27.50 | 26.81 | 26.90 | 62,091 | -0.32(-1.18%) |
Mar 25, 2024 | 27.21 | 27.66 | 27.14 | 27.22 | 58,084 | -0.10(-0.37%) |
Mar 22, 2024 | 27.86 | 27.86 | 27.20 | 27.32 | 62,843 | -0.41(-1.48%) |
Mar 21, 2024 | 27.56 | 27.94 | 27.48 | 27.73 | 63,483 | +0.18(+0.65%) |
Mar 20, 2024 | 26.57 | 27.87 | 26.54 | 27.55 | 51,670 | +0.99(+3.73%) |
Mar 19, 2024 | 26.49 | 26.79 | 26.49 | 26.56 | 47,152 | +0.09(+0.34%) |
Mar 18, 2024 | 26.93 | 26.93 | 26.47 | 26.47 | 46,295 | -0.51(-1.89%) |
Mar 15, 2024 | 26.38 | 27.00 | 26.38 | 26.98 | 209,049 | +0.60(+2.27%) |
Mar 14, 2024 | 26.86 | 26.86 | 26.20 | 26.38 | 110,914 | -0.46(-1.71%) |
Mar 13, 2024 | 27.02 | 27.38 | 26.75 | 26.84 | 71,586 | -0.30(-1.11%) |
Mar 12, 2024 | 27.75 | 27.75 | 27.14 | 27.14 | 61,565 | -0.66(-2.37%) |
Mar 11, 2024 | 27.73 | 27.89 | 27.68 | 27.80 | 64,573 | -0.10(-0.36%) |
Mar 08, 2024 | 28.04 | 28.28 | 27.68 | 27.90 | 88,297 | +0.20(+0.72%) |
Mar 07, 2024 | 28.10 | 28.34 | 27.59 | 27.70 | 64,285 | -0.16(-0.57%) |
Mar 06, 2024 | 27.57 | 28.42 | 27.11 | 27.86 | 71,877 | +0.35(+1.27%) |
Mar 05, 2024 | 26.92 | 27.72 | 26.92 | 27.51 | 140,009 | +0.41(+1.51%) |
Mar 04, 2024 | 27.29 | 27.87 | 27.10 | 27.10 | 54,354 | -0.30(-1.09%) |