Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 27.84 | 27.84 | 27.30 | 27.49 | 12,359 | -0.44(-1.58%) |
May 01, 2024 | 26.50 | 28.09 | 26.50 | 27.93 | 26,139 | +1.12(+4.18%) |
Apr 30, 2024 | 26.64 | 27.15 | 26.64 | 26.81 | 5,533 | -0.35(-1.29%) |
Apr 29, 2024 | 26.80 | 27.16 | 26.51 | 27.16 | 7,001 | +0.01(+0.04%) |
Apr 26, 2024 | 28.50 | 28.50 | 26.68 | 27.15 | 11,026 | -0.75(-2.69%) |
Apr 25, 2024 | 28.24 | 28.69 | 27.90 | 27.90 | 9,959 | -1.10(-3.79%) |
Apr 24, 2024 | 29.55 | 29.55 | 28.47 | 29.00 | 7,199 | -0.92(-3.07%) |
Apr 23, 2024 | 29.55 | 30.16 | 29.28 | 29.92 | 3,938 | -0.18(-0.60%) |
Apr 22, 2024 | 28.41 | 30.10 | 28.30 | 30.10 | 5,362 | +1.42(+4.95%) |
Apr 19, 2024 | 27.52 | 28.68 | 27.52 | 28.68 | 12,923 | +0.81(+2.91%) |
Apr 18, 2024 | 28.80 | 28.80 | 27.60 | 27.87 | 10,977 | -1.03(-3.56%) |
Apr 17, 2024 | 28.00 | 29.11 | 27.52 | 28.90 | 10,829 | +0.89(+3.18%) |
Apr 16, 2024 | 27.81 | 28.30 | 27.56 | 28.01 | 9,172 | -0.21(-0.74%) |
Apr 15, 2024 | 29.22 | 29.31 | 27.99 | 28.22 | 15,933 | -0.83(-2.86%) |
Apr 12, 2024 | 30.04 | 30.18 | 29.01 | 29.05 | 7,851 | -1.55(-5.07%) |
Apr 11, 2024 | 29.80 | 30.88 | 29.45 | 30.60 | 6,480 | +0.35(+1.16%) |
Apr 10, 2024 | 30.08 | 30.31 | 29.30 | 30.25 | 10,885 | -0.90(-2.89%) |
Apr 09, 2024 | 31.52 | 31.52 | 31.15 | 31.15 | 3,857 | -0.48(-1.52%) |
Apr 08, 2024 | 30.85 | 32.07 | 30.85 | 31.63 | 4,520 | +0.33(+1.05%) |
Apr 05, 2024 | 31.81 | 32.00 | 31.30 | 31.30 | 5,542 | -0.75(-2.34%) |
Apr 04, 2024 | 33.12 | 33.12 | 32.02 | 32.05 | 5,478 | -0.26(-0.80%) |
Apr 03, 2024 | 32.88 | 33.34 | 32.21 | 32.31 | 10,500 | -0.69(-2.09%) |
Apr 02, 2024 | 34.15 | 34.15 | 31.95 | 33.00 | 9,189 | -1.60(-4.62%) |
Apr 01, 2024 | 33.24 | 35.00 | 32.59 | 34.60 | 30,590 | +1.19(+3.56%) |
Mar 28, 2024 | 33.21 | 33.41 | 32.74 | 33.41 | 9,097 | -0.19(-0.57%) |
Mar 27, 2024 | 32.99 | 33.68 | 32.77 | 33.60 | 9,814 | +0.60(+1.82%) |
Mar 26, 2024 | 33.81 | 33.81 | 32.90 | 33.00 | 6,200 | -0.05(-0.15%) |
Mar 25, 2024 | 33.07 | 33.45 | 33.00 | 33.05 | 7,297 | -0.20(-0.60%) |
Mar 22, 2024 | 33.65 | 33.76 | 33.25 | 33.25 | 6,777 | -0.86(-2.52%) |
Mar 21, 2024 | 33.53 | 34.12 | 33.42 | 34.11 | 9,918 | +0.61(+1.82%) |
Mar 20, 2024 | 32.82 | 33.50 | 32.51 | 33.50 | 10,970 | +0.09(+0.27%) |
Mar 19, 2024 | 33.12 | 33.41 | 32.85 | 33.41 | 9,908 | -0.18(-0.54%) |
Mar 18, 2024 | 32.30 | 33.65 | 32.30 | 33.59 | 6,745 | +0.37(+1.11%) |
Mar 15, 2024 | 32.20 | 33.57 | 31.98 | 33.22 | 38,299 | +0.32(+0.97%) |
Mar 14, 2024 | 33.99 | 33.99 | 32.84 | 32.90 | 7,862 | -0.88(-2.61%) |
Mar 13, 2024 | 33.53 | 33.97 | 33.52 | 33.78 | 7,605 | +0.42(+1.26%) |
Mar 12, 2024 | 32.97 | 33.54 | 32.75 | 33.36 | 7,051 | +0.17(+0.51%) |
Mar 11, 2024 | 33.74 | 34.23 | 33.03 | 33.19 | 25,643 | -0.81(-2.38%) |
Mar 08, 2024 | 34.13 | 34.24 | 33.75 | 34.00 | 4,674 | +0.51(+1.52%) |
Mar 07, 2024 | 33.20 | 33.49 | 33.16 | 33.49 | 6,760 | +0.28(+0.84%) |
Mar 06, 2024 | 34.24 | 34.24 | 33.19 | 33.21 | 5,756 | -1.03(-3.01%) |
Mar 05, 2024 | 33.45 | 34.24 | 32.19 | 34.24 | 11,058 | +0.72(+2.15%) |
Mar 04, 2024 | 30.78 | 33.79 | 30.54 | 33.52 | 29,687 | +2.51(+8.09%) |