Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 27.86 | 28.10 | 27.63 | 27.96 | 141,918 | +0.44(+1.60%) |
May 01, 2024 | 27.20 | 28.07 | 27.19 | 27.52 | 177,274 | +0.52(+1.93%) |
Apr 30, 2024 | 27.16 | 27.31 | 26.96 | 27.00 | 158,148 | -0.37(-1.35%) |
Apr 29, 2024 | 27.63 | 27.70 | 27.34 | 27.37 | 116,179 | -0.15(-0.55%) |
Apr 26, 2024 | 27.62 | 27.90 | 27.39 | 27.52 | 109,782 | -0.24(-0.86%) |
Apr 25, 2024 | 27.78 | 27.84 | 27.32 | 27.76 | 198,390 | -0.52(-1.84%) |
Apr 24, 2024 | 28.14 | 28.71 | 27.79 | 28.28 | 241,443 | -0.72(-2.48%) |
Apr 23, 2024 | 28.61 | 29.15 | 28.61 | 29.00 | 159,588 | +0.45(+1.58%) |
Apr 22, 2024 | 28.29 | 28.86 | 28.08 | 28.55 | 184,084 | +0.21(+0.74%) |
Apr 19, 2024 | 27.41 | 28.46 | 27.41 | 28.34 | 223,685 | +0.78(+2.83%) |
Apr 18, 2024 | 27.34 | 27.67 | 27.21 | 27.56 | 181,507 | +0.22(+0.80%) |
Apr 17, 2024 | 27.29 | 27.65 | 27.12 | 27.34 | 208,753 | +0.35(+1.30%) |
Apr 16, 2024 | 27.10 | 27.22 | 26.75 | 26.99 | 119,344 | -0.28(-1.03%) |
Apr 15, 2024 | 27.51 | 27.86 | 27.07 | 27.27 | 131,316 | -0.23(-0.84%) |
Apr 12, 2024 | 27.26 | 27.55 | 27.21 | 27.50 | 102,356 | -0.05(-0.18%) |
Apr 11, 2024 | 27.73 | 27.89 | 27.25 | 27.55 | 244,744 | +0.05(+0.18%) |
Apr 10, 2024 | 28.26 | 28.26 | 27.15 | 27.50 | 183,387 | -1.61(-5.53%) |
Apr 09, 2024 | 29.14 | 29.36 | 29.05 | 29.11 | 88,000 | +0.05(+0.17%) |
Apr 08, 2024 | 28.42 | 29.11 | 28.42 | 29.06 | 132,490 | +0.64(+2.25%) |
Apr 05, 2024 | 28.37 | 28.56 | 28.23 | 28.42 | 109,059 | -0.12(-0.42%) |
Apr 04, 2024 | 28.82 | 29.16 | 28.45 | 28.54 | 149,069 | +0.11(+0.39%) |
Apr 03, 2024 | 28.40 | 28.70 | 28.31 | 28.43 | 151,138 | -0.21(-0.73%) |
Apr 02, 2024 | 28.79 | 29.07 | 28.47 | 28.64 | 203,567 | -0.56(-1.92%) |
Apr 01, 2024 | 29.95 | 29.95 | 29.11 | 29.20 | 180,600 | -0.61(-2.05%) |
Mar 28, 2024 | 29.40 | 29.89 | 29.23 | 29.81 | 366,030 | +0.48(+1.64%) |
Mar 27, 2024 | 28.41 | 29.37 | 28.41 | 29.33 | 182,953 | +1.02(+3.60%) |
Mar 26, 2024 | 28.73 | 28.73 | 28.23 | 28.31 | 116,873 | -0.17(-0.60%) |
Mar 25, 2024 | 28.61 | 28.91 | 28.39 | 28.48 | 191,881 | +0.02(+0.07%) |
Mar 22, 2024 | 29.10 | 29.10 | 28.42 | 28.46 | 149,691 | -0.53(-1.83%) |
Mar 21, 2024 | 29.17 | 29.58 | 28.81 | 28.99 | 190,779 | +0.07(+0.24%) |
Mar 20, 2024 | 27.87 | 29.18 | 27.70 | 28.92 | 253,897 | +0.85(+3.03%) |
Mar 19, 2024 | 27.76 | 28.25 | 27.76 | 28.07 | 170,157 | +0.29(+1.04%) |
Mar 18, 2024 | 28.34 | 28.61 | 27.77 | 27.78 | 229,863 | -0.45(-1.59%) |
Mar 15, 2024 | 27.88 | 28.74 | 27.88 | 28.23 | 1,497,556 | +0.27(+0.97%) |
Mar 14, 2024 | 28.57 | 28.81 | 27.78 | 27.96 | 271,266 | -0.78(-2.71%) |
Mar 13, 2024 | 28.88 | 29.44 | 28.61 | 28.74 | 209,855 | -0.15(-0.52%) |
Mar 12, 2024 | 29.48 | 29.53 | 28.71 | 28.89 | 197,672 | -0.74(-2.50%) |
Mar 11, 2024 | 29.56 | 29.90 | 29.47 | 29.63 | 196,907 | +0.16(+0.54%) |
Mar 08, 2024 | 30.08 | 30.08 | 29.34 | 29.47 | 188,326 | -0.10(-0.34%) |
Mar 07, 2024 | 29.78 | 30.07 | 29.46 | 29.57 | 231,321 | +0.25(+0.85%) |
Mar 06, 2024 | 29.41 | 30.77 | 28.70 | 29.32 | 368,913 | -0.05(-0.17%) |
Mar 05, 2024 | 28.00 | 29.43 | 28.00 | 29.37 | 226,052 | +1.22(+4.32%) |
Mar 04, 2024 | 28.13 | 28.81 | 28.12 | 28.15 | 168,485 | +0.00(+0.00%) |