Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 26.97 | 27.47 | 26.65 | 27.17 | 772,994 | +0.46(+1.72%) |
May 01, 2024 | 26.29 | 27.12 | 26.29 | 26.71 | 751,763 | +0.38(+1.44%) |
Apr 30, 2024 | 26.15 | 27.03 | 25.75 | 26.33 | 1,103,262 | -0.56(-2.08%) |
Apr 29, 2024 | 26.52 | 27.05 | 26.52 | 26.89 | 1,070,496 | +0.49(+1.86%) |
Apr 26, 2024 | 26.38 | 26.46 | 26.20 | 26.40 | 550,720 | -0.05(-0.19%) |
Apr 25, 2024 | 26.71 | 26.73 | 26.34 | 26.45 | 492,328 | -0.44(-1.64%) |
Apr 24, 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 663,088 | +0.28(+1.05%) |
Apr 23, 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 900,911 | +0.18(+0.68%) |
Apr 22, 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 669,573 | +0.24(+0.92%) |
Apr 19, 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 830,104 | +0.50(+1.95%) |
Apr 18, 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 1,218,371 | +0.57(+2.27%) |
Apr 17, 2024 | 25.69 | 25.73 | 25.07 | 25.12 | 738,068 | -0.49(-1.91%) |
Apr 16, 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 1,366,315 | +0.40(+1.59%) |
Apr 15, 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 587,781 | -0.21(-0.83%) |
Apr 12, 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 702,919 | +0.26(+1.03%) |
Apr 11, 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 1,574,125 | -0.89(-3.42%) |
Apr 10, 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 632,704 | -0.69(-2.58%) |
Apr 09, 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 447,734 | -0.34(-1.26%) |
Apr 08, 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 608,564 | +0.24(+0.89%) |
Apr 05, 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 655,905 | +0.08(+0.30%) |
Apr 04, 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 592,969 | -0.17(-0.63%) |
Apr 03, 2024 | 26.86 | 27.21 | 26.84 | 26.93 | 534,278 | +0.02(+0.07%) |
Apr 02, 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 668,713 | -0.29(-1.07%) |
Apr 01, 2024 | 27.45 | 27.45 | 27.08 | 27.20 | 471,494 | -0.28(-1.02%) |
Mar 28, 2024 | 27.43 | 27.68 | 27.34 | 27.48 | 898,960 | +0.08(+0.29%) |
Mar 27, 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 976,758 | +0.44(+1.63%) |
Mar 26, 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 541,132 | +0.10(+0.37%) |
Mar 25, 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 624,714 | +0.31(+1.17%) |
Mar 22, 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 716,248 | -0.61(-2.25%) |
Mar 21, 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 869,599 | +0.08(+0.30%) |
Mar 20, 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 640,213 | +0.35(+1.31%) |
Mar 19, 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 712,530 | +0.40(+1.52%) |
Mar 18, 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 1,084,883 | -0.16(-0.60%) |
Mar 15, 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 1,812,562 | +0.17(+0.65%) |
Mar 14, 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 797,315 | -0.48(-1.79%) |
Mar 13, 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 585,790 | +0.09(+0.34%) |
Mar 12, 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 966,002 | -0.12(-0.45%) |
Mar 11, 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 455,570 | +0.06(+0.22%) |
Mar 08, 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 555,132 | +0.09(+0.34%) |
Mar 07, 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 828,936 | -0.02(-0.07%) |
Mar 06, 2024 | 26.35 | 26.79 | 26.03 | 26.70 | 979,786 | +0.01(+0.04%) |
Mar 05, 2024 | 26.38 | 26.87 | 26.38 | 26.69 | 564,348 | +0.13(+0.49%) |
Mar 04, 2024 | 26.66 | 26.82 | 26.47 | 26.56 | 667,681 | -0.26(-0.96%) |