Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 140,282 | +0.70(+2.59%) |
May 02, 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 108,028 | +0.69(+2.62%) |
May 01, 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 91,961 | +0.00(+0.00%) |
Apr 30, 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 144,974 | -0.71(-2.63%) |
Apr 29, 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 95,703 | -0.06(-0.22%) |
Apr 26, 2024 | 25.93 | 27.08 | 25.89 | 27.08 | 99,541 | +0.96(+3.68%) |
Apr 25, 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 95,488 | +0.01(+0.04%) |
Apr 24, 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 96,123 | -0.03(-0.11%) |
Apr 23, 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 118,403 | +1.04(+4.14%) |
Apr 22, 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 90,483 | -0.20(-0.79%) |
Apr 19, 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 124,153 | +0.26(+1.04%) |
Apr 18, 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 116,190 | +0.26(+1.05%) |
Apr 17, 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 102,998 | -0.11(-0.44%) |
Apr 16, 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 81,151 | -0.24(-0.96%) |
Apr 15, 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 59,133 | -0.45(-1.76%) |
Apr 12, 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 93,303 | -0.80(-3.03%) |
Apr 11, 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 70,284 | +0.17(+0.65%) |
Apr 10, 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 111,097 | -0.33(-1.24%) |
Apr 09, 2024 | 26.92 | 27.29 | 26.52 | 26.54 | 61,740 | -0.16(-0.60%) |
Apr 08, 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 70,898 | -0.39(-1.44%) |
Apr 05, 2024 | 27.15 | 27.46 | 27.07 | 27.09 | 73,882 | -0.01(-0.04%) |
Apr 04, 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 72,959 | -0.16(-0.59%) |
Apr 03, 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 88,388 | +0.59(+2.21%) |
Apr 02, 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 125,819 | -0.40(-1.48%) |
Apr 01, 2024 | 27.32 | 27.32 | 26.78 | 27.07 | 90,402 | -0.13(-0.48%) |
Mar 28, 2024 | 26.96 | 27.38 | 26.91 | 27.20 | 119,852 | +0.42(+1.57%) |
Mar 27, 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 79,213 | +0.76(+2.92%) |
Mar 26, 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 97,388 | -0.31(-1.18%) |
Mar 25, 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 78,507 | +0.31(+1.19%) |
Mar 22, 2024 | 26.88 | 26.91 | 25.99 | 26.02 | 111,690 | -0.80(-2.98%) |
Mar 21, 2024 | 26.85 | 27.41 | 26.78 | 26.82 | 176,551 | -0.04(-0.15%) |
Mar 20, 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 106,780 | +0.67(+2.56%) |
Mar 19, 2024 | 25.65 | 26.28 | 25.42 | 26.19 | 122,263 | +0.53(+2.07%) |
Mar 18, 2024 | 25.67 | 26.02 | 25.42 | 25.66 | 83,197 | -0.09(-0.35%) |
Mar 15, 2024 | 25.70 | 26.28 | 25.65 | 25.75 | 280,498 | -0.01(-0.04%) |
Mar 14, 2024 | 25.83 | 26.00 | 25.53 | 25.76 | 75,947 | +0.11(+0.43%) |
Mar 13, 2024 | 26.00 | 26.30 | 25.47 | 25.65 | 116,720 | -0.15(-0.58%) |
Mar 12, 2024 | 25.49 | 25.98 | 25.39 | 25.80 | 95,058 | +0.14(+0.55%) |
Mar 11, 2024 | 25.44 | 25.75 | 25.32 | 25.66 | 72,545 | +0.03(+0.12%) |
Mar 08, 2024 | 26.01 | 26.08 | 24.81 | 25.63 | 126,577 | -0.41(-1.57%) |
Mar 07, 2024 | 26.09 | 26.54 | 26.03 | 26.04 | 90,355 | +0.00(+0.00%) |
Mar 06, 2024 | 26.51 | 27.05 | 24.89 | 26.04 | 198,060 | -1.26(-4.62%) |
Mar 05, 2024 | 27.35 | 27.67 | 27.10 | 27.30 | 69,937 | -0.02(-0.07%) |
Mar 04, 2024 | 27.30 | 27.45 | 27.16 | 27.32 | 78,642 | +0.05(+0.18%) |