Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 28.18 | 28.93 | 28.18 | 28.71 | 171,025 | +0.82(+2.94%) |
May 06, 2024 | 28.64 | 28.68 | 27.88 | 27.89 | 164,422 | -0.70(-2.45%) |
May 03, 2024 | 29.08 | 30.21 | 28.52 | 28.59 | 148,242 | +1.71(+6.36%) |
May 02, 2024 | 26.72 | 27.09 | 26.50 | 26.88 | 124,069 | +0.41(+1.54%) |
May 01, 2024 | 26.87 | 26.98 | 26.38 | 26.47 | 128,273 | -0.27(-1.00%) |
Apr 30, 2024 | 26.99 | 27.14 | 26.71 | 26.74 | 105,121 | -0.57(-2.10%) |
Apr 29, 2024 | 27.21 | 27.82 | 27.20 | 27.32 | 92,683 | +0.41(+1.51%) |
Apr 26, 2024 | 27.36 | 27.55 | 26.91 | 26.91 | 92,348 | -0.40(-1.45%) |
Apr 25, 2024 | 26.36 | 27.49 | 26.33 | 27.31 | 171,188 | +0.62(+2.34%) |
Apr 24, 2024 | 26.82 | 27.05 | 26.51 | 26.68 | 110,351 | -0.36(-1.32%) |
Apr 23, 2024 | 26.59 | 27.10 | 26.59 | 27.04 | 90,985 | +0.56(+2.10%) |
Apr 22, 2024 | 26.45 | 26.78 | 26.25 | 26.48 | 150,203 | +0.29(+1.10%) |
Apr 19, 2024 | 25.33 | 26.24 | 25.20 | 26.20 | 126,650 | +0.70(+2.76%) |
Apr 18, 2024 | 25.59 | 25.78 | 25.27 | 25.49 | 138,960 | -0.10(-0.39%) |
Apr 17, 2024 | 26.26 | 26.42 | 25.55 | 25.59 | 96,188 | -0.34(-1.30%) |
Apr 16, 2024 | 26.13 | 26.34 | 25.75 | 25.93 | 97,118 | -0.47(-1.76%) |
Apr 15, 2024 | 26.50 | 26.54 | 26.08 | 26.39 | 131,468 | -0.03(-0.11%) |
Apr 12, 2024 | 26.97 | 27.16 | 26.35 | 26.42 | 90,929 | -0.76(-2.81%) |
Apr 11, 2024 | 27.33 | 27.55 | 26.89 | 27.19 | 96,809 | -0.09(-0.33%) |
Apr 10, 2024 | 27.37 | 27.52 | 26.91 | 27.28 | 150,860 | -1.03(-3.64%) |
Apr 09, 2024 | 27.89 | 28.53 | 27.85 | 28.31 | 86,943 | +0.52(+1.85%) |
Apr 08, 2024 | 27.82 | 28.44 | 27.53 | 27.79 | 102,156 | +0.22(+0.79%) |
Apr 05, 2024 | 27.82 | 27.98 | 27.16 | 27.57 | 284,599 | -0.40(-1.42%) |
Apr 04, 2024 | 28.44 | 28.79 | 27.76 | 27.97 | 197,368 | -0.33(-1.16%) |
Apr 03, 2024 | 28.51 | 28.66 | 27.95 | 28.30 | 176,909 | -0.46(-1.59%) |
Apr 02, 2024 | 29.41 | 29.41 | 28.61 | 28.75 | 187,027 | -0.87(-2.94%) |
Apr 01, 2024 | 30.96 | 31.24 | 29.12 | 29.63 | 190,768 | -1.18(-3.83%) |
Mar 28, 2024 | 30.21 | 31.06 | 30.01 | 30.80 | 313,735 | +0.47(+1.54%) |
Mar 27, 2024 | 29.15 | 30.87 | 29.03 | 30.34 | 283,875 | +1.46(+5.04%) |
Mar 26, 2024 | 29.14 | 29.27 | 28.58 | 28.88 | 150,275 | -0.11(-0.38%) |
Mar 25, 2024 | 28.94 | 29.38 | 28.91 | 28.99 | 63,047 | +0.00(+0.00%) |
Mar 22, 2024 | 29.54 | 29.54 | 28.88 | 28.99 | 78,545 | -0.52(-1.75%) |
Mar 21, 2024 | 28.95 | 29.68 | 28.84 | 29.51 | 160,930 | +0.61(+2.13%) |
Mar 20, 2024 | 28.40 | 29.13 | 28.19 | 28.89 | 103,444 | +0.34(+1.18%) |
Mar 19, 2024 | 28.01 | 28.76 | 28.01 | 28.55 | 119,972 | +0.51(+1.80%) |
Mar 18, 2024 | 28.51 | 28.72 | 28.00 | 28.05 | 132,636 | -0.54(-1.87%) |
Mar 15, 2024 | 27.41 | 28.74 | 27.41 | 28.58 | 508,992 | +1.05(+3.82%) |
Mar 14, 2024 | 28.50 | 28.60 | 27.27 | 27.53 | 155,090 | -1.14(-3.98%) |
Mar 13, 2024 | 28.98 | 29.55 | 28.63 | 28.67 | 84,706 | -0.42(-1.43%) |
Mar 12, 2024 | 29.44 | 29.55 | 28.89 | 29.09 | 86,449 | -0.42(-1.41%) |
Mar 11, 2024 | 29.18 | 29.67 | 29.18 | 29.51 | 86,609 | +0.14(+0.47%) |
Mar 08, 2024 | 29.96 | 30.20 | 29.37 | 29.37 | 118,385 | -0.27(-0.90%) |
Mar 07, 2024 | 29.68 | 30.01 | 29.45 | 29.64 | 90,808 | +0.27(+0.91%) |
Mar 06, 2024 | 29.41 | 29.46 | 28.93 | 29.37 | 122,069 | +0.34(+1.16%) |
Mar 05, 2024 | 28.47 | 29.27 | 28.47 | 29.03 | 129,270 | +0.49(+1.70%) |
Mar 04, 2024 | 28.30 | 28.79 | 27.84 | 28.55 | 143,124 | +0.25(+0.88%) |