Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 24.82 | 25.74 | 24.80 | 25.55 | 34,197 | +0.76(+3.07%) |
May 02, 2024 | 24.32 | 25.05 | 24.27 | 24.79 | 24,063 | +0.45(+1.85%) |
May 01, 2024 | 25.30 | 25.50 | 24.07 | 24.34 | 65,282 | -1.25(-4.88%) |
Apr 30, 2024 | 25.76 | 25.91 | 25.50 | 25.59 | 57,069 | -0.40(-1.54%) |
Apr 29, 2024 | 26.03 | 26.11 | 25.92 | 25.99 | 13,635 | -0.08(-0.31%) |
Apr 26, 2024 | 26.00 | 26.40 | 26.00 | 26.07 | 25,170 | +0.04(+0.15%) |
Apr 25, 2024 | 25.70 | 26.18 | 25.70 | 26.03 | 36,297 | +0.03(+0.12%) |
Apr 24, 2024 | 26.04 | 26.16 | 26.00 | 26.00 | 22,416 | -0.15(-0.57%) |
Apr 23, 2024 | 26.30 | 26.36 | 26.06 | 26.15 | 21,292 | +0.05(+0.19%) |
Apr 22, 2024 | 26.01 | 26.23 | 26.01 | 26.10 | 25,046 | -0.09(-0.34%) |
Apr 19, 2024 | 25.86 | 26.29 | 25.86 | 26.19 | 27,190 | +0.29(+1.12%) |
Apr 18, 2024 | 25.84 | 26.05 | 25.84 | 25.90 | 30,730 | -0.10(-0.38%) |
Apr 17, 2024 | 26.23 | 26.68 | 25.80 | 26.00 | 23,354 | -0.08(-0.31%) |
Apr 16, 2024 | 26.35 | 26.41 | 26.00 | 26.08 | 54,264 | -0.31(-1.17%) |
Apr 15, 2024 | 27.06 | 27.48 | 26.21 | 26.39 | 35,432 | -0.65(-2.40%) |
Apr 12, 2024 | 28.01 | 28.01 | 27.04 | 27.04 | 26,925 | -0.98(-3.50%) |
Apr 11, 2024 | 28.20 | 28.20 | 28.02 | 28.02 | 6,636 | -0.13(-0.46%) |
Apr 10, 2024 | 28.56 | 28.73 | 28.01 | 28.15 | 25,187 | -0.58(-2.02%) |
Apr 09, 2024 | 29.16 | 29.16 | 28.70 | 28.73 | 8,051 | -0.02(-0.07%) |
Apr 08, 2024 | 29.01 | 29.10 | 28.72 | 28.75 | 4,833 | -0.10(-0.35%) |
Apr 05, 2024 | 29.06 | 29.06 | 28.60 | 28.85 | 7,250 | +0.03(+0.10%) |
Apr 04, 2024 | 29.05 | 29.07 | 28.80 | 28.82 | 14,055 | -0.11(-0.38%) |
Apr 03, 2024 | 28.83 | 29.19 | 28.83 | 28.93 | 11,133 | +0.01(+0.03%) |
Apr 02, 2024 | 28.91 | 29.23 | 28.90 | 28.92 | 5,895 | -0.43(-1.47%) |
Apr 01, 2024 | 29.51 | 29.61 | 29.35 | 29.35 | 4,139 | -0.51(-1.71%) |
Mar 28, 2024 | 29.87 | 29.92 | 29.70 | 29.86 | 5,011 | +0.56(+1.91%) |
Mar 27, 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 10,954 | +0.42(+1.45%) |
Mar 26, 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 9,716 | +0.16(+0.56%) |
Mar 25, 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 53,693 | -0.71(-2.41%) |
Mar 22, 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 10,414 | -0.66(-2.19%) |
Mar 21, 2024 | 29.77 | 30.39 | 29.75 | 30.09 | 14,374 | +0.64(+2.17%) |
Mar 20, 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 11,129 | +0.72(+2.51%) |
Mar 19, 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 30,476 | -0.32(-1.10%) |
Mar 18, 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 13,887 | -0.88(-2.94%) |
Mar 15, 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 43,001 | +0.92(+3.17%) |
Mar 14, 2024 | 29.01 | 29.46 | 29.01 | 29.01 | 20,954 | +0.00(+0.00%) |
Mar 13, 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 10,381 | +0.01(+0.03%) |
Mar 12, 2024 | 29.01 | 29.21 | 29.00 | 29.00 | 5,514 | -0.06(-0.21%) |
Mar 11, 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 5,646 | -0.71(-2.38%) |
Mar 08, 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 10,700 | +0.08(+0.27%) |
Mar 07, 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 4,759 | +0.19(+0.64%) |
Mar 06, 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 7,102 | +0.00(+0.00%) |
Mar 05, 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 15,128 | +0.11(+0.37%) |
Mar 04, 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 16,207 | -0.33(-1.11%) |