Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 26.96 | 27.16 | 26.45 | 27.16 | 60,347 | +0.49(+1.84%) |
May 02, 2024 | 25.90 | 26.70 | 25.90 | 26.67 | 63,096 | +0.61(+2.34%) |
May 01, 2024 | 25.23 | 26.48 | 25.23 | 26.06 | 47,230 | -0.22(-0.84%) |
Apr 30, 2024 | 25.67 | 26.66 | 25.67 | 26.28 | 39,422 | +0.06(+0.23%) |
Apr 29, 2024 | 26.01 | 26.32 | 26.00 | 26.22 | 122,556 | +0.28(+1.08%) |
Apr 26, 2024 | 25.64 | 25.96 | 25.64 | 25.94 | 84,794 | +0.85(+3.39%) |
Apr 25, 2024 | 24.10 | 25.19 | 24.10 | 25.09 | 670,958 | -0.22(-0.87%) |
Apr 24, 2024 | 24.95 | 25.75 | 24.95 | 25.31 | 95,380 | -0.17(-0.67%) |
Apr 23, 2024 | 25.01 | 25.86 | 25.01 | 25.48 | 95,295 | +0.22(+0.87%) |
Apr 22, 2024 | 25.11 | 25.36 | 25.07 | 25.26 | 96,019 | +0.37(+1.49%) |
Apr 19, 2024 | 25.29 | 25.29 | 24.80 | 24.89 | 79,557 | -1.26(-4.82%) |
Apr 18, 2024 | 26.19 | 27.03 | 26.12 | 26.15 | 76,635 | -0.14(-0.53%) |
Apr 17, 2024 | 27.00 | 27.40 | 25.70 | 26.29 | 54,165 | -0.46(-1.72%) |
Apr 16, 2024 | 26.77 | 26.88 | 26.64 | 26.75 | 73,354 | -0.36(-1.33%) |
Apr 15, 2024 | 28.32 | 28.32 | 26.98 | 27.11 | 77,779 | -0.52(-1.88%) |
Apr 12, 2024 | 28.60 | 28.60 | 27.47 | 27.63 | 44,763 | -0.81(-2.85%) |
Apr 11, 2024 | 28.71 | 28.71 | 28.10 | 28.44 | 57,506 | +0.45(+1.61%) |
Apr 10, 2024 | 27.58 | 28.20 | 27.58 | 27.99 | 48,698 | -0.64(-2.24%) |
Apr 09, 2024 | 27.73 | 29.49 | 27.73 | 28.63 | 56,943 | +0.58(+2.07%) |
Apr 08, 2024 | 28.10 | 28.18 | 27.95 | 28.05 | 84,639 | +0.24(+0.86%) |
Apr 05, 2024 | 27.68 | 27.82 | 27.57 | 27.81 | 185,147 | -0.13(-0.47%) |
Apr 04, 2024 | 29.27 | 29.27 | 27.55 | 27.94 | 52,322 | -0.51(-1.78%) |
Apr 03, 2024 | 27.89 | 28.50 | 27.89 | 28.45 | 84,192 | +0.13(+0.44%) |
Apr 02, 2024 | 28.32 | 28.35 | 27.51 | 28.32 | 54,375 | -0.35(-1.22%) |
Apr 01, 2024 | 29.35 | 29.35 | 28.60 | 28.67 | 91,180 | +0.49(+1.74%) |
Mar 28, 2024 | 28.44 | 28.44 | 28.12 | 28.18 | 53,684 | +0.22(+0.79%) |
Mar 27, 2024 | 28.92 | 28.92 | 27.71 | 27.96 | 48,185 | -0.62(-2.17%) |
Mar 26, 2024 | 27.65 | 28.70 | 27.65 | 28.58 | 59,300 | +0.13(+0.46%) |
Mar 25, 2024 | 29.20 | 29.20 | 28.38 | 28.45 | 70,465 | -0.43(-1.49%) |
Mar 22, 2024 | 29.60 | 29.60 | 28.62 | 28.88 | 75,976 | -0.40(-1.37%) |
Mar 21, 2024 | 29.32 | 29.43 | 29.22 | 29.28 | 83,794 | -0.65(-2.17%) |
Mar 20, 2024 | 28.81 | 30.58 | 28.81 | 29.93 | 44,413 | +0.34(+1.15%) |
Mar 19, 2024 | 29.14 | 29.60 | 28.85 | 29.59 | 60,977 | +0.03(+0.10%) |
Mar 18, 2024 | 29.70 | 29.77 | 29.46 | 29.56 | 44,289 | +0.64(+2.21%) |
Mar 15, 2024 | 29.27 | 29.70 | 28.80 | 28.92 | 76,304 | +0.87(+3.10%) |
Mar 14, 2024 | 28.26 | 28.63 | 27.92 | 28.05 | 50,591 | -0.93(-3.21%) |
Mar 13, 2024 | 29.98 | 29.98 | 28.79 | 28.98 | 86,217 | -0.48(-1.63%) |
Mar 12, 2024 | 29.64 | 29.64 | 29.12 | 29.46 | 40,026 | +0.31(+1.06%) |
Mar 11, 2024 | 28.35 | 29.74 | 28.35 | 29.15 | 67,708 | -0.85(-2.83%) |
Mar 08, 2024 | 30.56 | 30.96 | 29.83 | 30.00 | 77,211 | -0.47(-1.54%) |
Mar 07, 2024 | 29.30 | 30.62 | 29.30 | 30.47 | 53,188 | -0.30(-0.97%) |
Mar 06, 2024 | 30.68 | 31.20 | 30.68 | 30.77 | 72,524 | +0.45(+1.48%) |
Mar 05, 2024 | 30.34 | 30.49 | 30.19 | 30.32 | 34,214 | +0.00(+0.00%) |
Mar 04, 2024 | 31.42 | 31.42 | 29.08 | 30.32 | 78,137 | -0.46(-1.49%) |