Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 25.01 | 25.31 | 24.77 | 25.11 | 2,220,171 | +0.20(+0.80%) |
May 02, 2024 | 24.82 | 25.10 | 24.77 | 24.91 | 2,172,693 | +0.32(+1.30%) |
May 01, 2024 | 24.99 | 24.99 | 24.41 | 24.59 | 2,998,425 | -0.48(-1.91%) |
Apr 30, 2024 | 26.31 | 26.31 | 25.03 | 25.07 | 2,204,977 | -1.37(-5.18%) |
Apr 29, 2024 | 26.27 | 26.48 | 26.20 | 26.44 | 1,315,089 | +0.10(+0.38%) |
Apr 26, 2024 | 26.26 | 26.44 | 26.11 | 26.34 | 1,466,177 | +0.06(+0.23%) |
Apr 25, 2024 | 26.05 | 26.34 | 25.76 | 26.28 | 1,488,476 | +0.17(+0.65%) |
Apr 24, 2024 | 25.94 | 26.19 | 25.67 | 26.11 | 1,761,768 | +0.12(+0.46%) |
Apr 23, 2024 | 25.62 | 26.22 | 25.45 | 25.99 | 2,139,395 | +0.27(+1.05%) |
Apr 22, 2024 | 25.55 | 26.08 | 25.30 | 25.72 | 3,290,461 | +0.10(+0.39%) |
Apr 19, 2024 | 25.34 | 25.89 | 25.34 | 25.62 | 2,642,197 | -0.06(-0.23%) |
Apr 18, 2024 | 26.05 | 26.13 | 25.62 | 25.68 | 2,019,844 | -0.14(-0.54%) |
Apr 17, 2024 | 25.92 | 26.30 | 25.67 | 25.82 | 1,918,938 | -0.18(-0.69%) |
Apr 16, 2024 | 26.02 | 26.09 | 25.76 | 26.00 | 3,420,967 | -0.19(-0.73%) |
Apr 15, 2024 | 26.75 | 26.99 | 26.07 | 26.19 | 2,586,496 | -0.49(-1.84%) |
Apr 12, 2024 | 27.03 | 27.33 | 26.56 | 26.68 | 2,978,861 | -0.12(-0.45%) |
Apr 11, 2024 | 26.91 | 26.95 | 26.38 | 26.80 | 2,413,443 | -0.04(-0.15%) |
Apr 10, 2024 | 26.52 | 26.88 | 26.45 | 26.84 | 2,146,879 | +0.19(+0.71%) |
Apr 09, 2024 | 26.76 | 26.86 | 26.56 | 26.65 | 1,885,734 | +0.03(+0.11%) |
Apr 08, 2024 | 27.00 | 27.12 | 26.60 | 26.62 | 1,497,026 | -0.36(-1.33%) |
Apr 05, 2024 | 26.81 | 27.20 | 26.62 | 26.98 | 2,033,778 | +0.30(+1.12%) |
Apr 04, 2024 | 26.72 | 26.87 | 26.48 | 26.68 | 1,891,838 | +0.06(+0.23%) |
Apr 03, 2024 | 26.23 | 26.63 | 26.19 | 26.62 | 2,115,625 | +0.39(+1.49%) |
Apr 02, 2024 | 26.25 | 26.46 | 25.86 | 26.23 | 2,953,150 | +0.04(+0.15%) |
Apr 01, 2024 | 26.13 | 26.20 | 25.68 | 26.19 | 4,978,911 | +0.24(+0.92%) |
Mar 28, 2024 | 25.72 | 25.95 | 25.86 | 25.95 | 3,785,620 | +0.42(+1.65%) |
Mar 27, 2024 | 25.02 | 25.58 | 24.86 | 25.53 | 2,677,255 | +0.49(+1.96%) |
Mar 26, 2024 | 25.37 | 25.39 | 25.03 | 25.04 | 2,153,828 | -0.14(-0.56%) |
Mar 25, 2024 | 24.88 | 25.26 | 24.78 | 25.18 | 1,671,210 | +0.41(+1.66%) |
Mar 22, 2024 | 24.97 | 25.00 | 24.75 | 24.77 | 3,473,806 | -0.16(-0.64%) |
Mar 21, 2024 | 24.82 | 24.97 | 24.73 | 24.93 | 2,075,639 | +0.12(+0.48%) |
Mar 20, 2024 | 24.42 | 24.90 | 24.22 | 24.81 | 1,925,739 | +0.24(+0.98%) |
Mar 19, 2024 | 24.24 | 24.68 | 24.24 | 24.57 | 2,461,702 | +0.31(+1.28%) |
Mar 18, 2024 | 23.93 | 24.34 | 23.93 | 24.26 | 3,748,364 | +0.40(+1.68%) |
Mar 15, 2024 | 23.96 | 24.22 | 23.75 | 23.86 | 40,683,696 | -0.17(-0.71%) |
Mar 14, 2024 | 24.30 | 24.34 | 23.82 | 24.03 | 2,965,473 | -0.06(-0.25%) |
Mar 13, 2024 | 24.10 | 24.31 | 23.98 | 24.09 | 2,647,249 | +0.25(+1.05%) |
Mar 12, 2024 | 23.73 | 23.95 | 23.56 | 23.84 | 2,925,229 | +0.11(+0.46%) |
Mar 11, 2024 | 23.50 | 23.79 | 23.36 | 23.73 | 3,490,823 | +0.13(+0.55%) |
Mar 08, 2024 | 23.76 | 23.98 | 23.52 | 23.60 | 3,230,777 | -0.17(-0.72%) |
Mar 07, 2024 | 23.37 | 23.93 | 23.33 | 23.77 | 3,514,820 | +0.42(+1.80%) |
Mar 06, 2024 | 23.67 | 23.71 | 23.14 | 23.35 | 4,781,523 | -0.14(-0.60%) |
Mar 05, 2024 | 23.18 | 23.80 | 23.18 | 23.49 | 6,195,820 | +0.22(+0.95%) |
Mar 04, 2024 | 23.58 | 23.92 | 23.11 | 23.27 | 9,059,562 | +0.27(+1.17%) |