Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 25.48 | 25.73 | 25.15 | 25.15 | 1,383,101 | -0.35(-1.37%) |
May 06, 2024 | 25.30 | 25.62 | 25.26 | 25.50 | 1,119,728 | +0.45(+1.80%) |
May 03, 2024 | 24.87 | 25.29 | 24.83 | 25.05 | 1,209,407 | +0.27(+1.09%) |
May 02, 2024 | 24.81 | 25.01 | 24.48 | 24.78 | 1,450,056 | +0.14(+0.57%) |
May 01, 2024 | 24.13 | 24.90 | 24.11 | 24.64 | 2,137,115 | +0.58(+2.41%) |
Apr 30, 2024 | 25.54 | 25.59 | 24.00 | 24.06 | 2,461,469 | -1.49(-5.83%) |
Apr 29, 2024 | 24.75 | 25.61 | 24.71 | 25.55 | 2,148,671 | +1.28(+5.27%) |
Apr 26, 2024 | 24.37 | 24.60 | 24.19 | 24.27 | 1,835,033 | -0.13(-0.53%) |
Apr 25, 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 2,035,127 | -0.80(-3.17%) |
Apr 24, 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 1,392,406 | -0.11(-0.43%) |
Apr 23, 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 2,739,986 | +0.61(+2.47%) |
Apr 22, 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 2,157,941 | +0.33(+1.35%) |
Apr 19, 2024 | 24.15 | 24.66 | 24.15 | 24.37 | 885,510 | +0.16(+0.66%) |
Apr 18, 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 2,115,568 | +0.01(+0.04%) |
Apr 17, 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 1,773,586 | -0.26(-1.06%) |
Apr 16, 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 1,793,189 | -0.40(-1.61%) |
Apr 15, 2024 | 25.83 | 25.93 | 24.77 | 24.86 | 2,525,916 | -0.56(-2.20%) |
Apr 12, 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 2,452,630 | -0.70(-2.68%) |
Apr 11, 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 1,422,732 | +0.09(+0.35%) |
Apr 10, 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 3,087,678 | -0.68(-2.55%) |
Apr 09, 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 2,789,036 | +0.06(+0.23%) |
Apr 08, 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 4,787,192 | -0.63(-2.31%) |
Apr 05, 2024 | 27.27 | 27.41 | 26.91 | 27.28 | 1,523,129 | +0.05(+0.18%) |
Apr 04, 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 4,688,105 | -0.26(-0.95%) |
Apr 03, 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 2,061,322 | -0.95(-3.34%) |
Apr 02, 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 1,824,656 | -0.85(-2.90%) |
Apr 01, 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 1,039,633 | -0.42(-1.41%) |
Mar 28, 2024 | 29.50 | 29.72 | 29.72 | 29.71 | 1,625,109 | +0.19(+0.64%) |
Mar 27, 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 1,613,470 | +0.64(+2.22%) |
Mar 26, 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 16,962,008 | +0.07(+0.24%) |
Mar 25, 2024 | 28.77 | 29.16 | 28.70 | 28.81 | 1,187,023 | +0.07(+0.24%) |
Mar 22, 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 2,173,128 | -0.17(-0.59%) |
Mar 21, 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 2,154,728 | +0.31(+1.08%) |
Mar 20, 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 2,342,873 | -0.90(-3.05%) |
Mar 19, 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 1,741,639 | -0.14(-0.47%) |
Mar 18, 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 1,085,778 | -0.07(-0.24%) |
Mar 15, 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 2,274,756 | -0.06(-0.20%) |
Mar 14, 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 2,060,616 | -0.33(-1.10%) |
Mar 13, 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 2,053,846 | +0.16(+0.53%) |
Mar 12, 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 11,054,330 | -0.18(-0.60%) |
Mar 11, 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 1,704,542 | +0.37(+1.24%) |
Mar 08, 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 3,937,378 | +0.53(+1.81%) |
Mar 07, 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 1,305,096 | -0.03(-0.10%) |
Mar 06, 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 3,449,330 | -0.06(-0.20%) |
Mar 05, 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 2,786,973 | +0.55(+1.91%) |
Mar 04, 2024 | 28.44 | 29.02 | 28.18 | 28.76 | 1,580,807 | +0.20(+0.70%) |