Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 26.26 | 26.26 | 24.88 | 25.11 | 287,992 | -0.64(-2.49%) |
May 01, 2024 | 25.30 | 26.43 | 25.30 | 25.75 | 84,724 | +0.44(+1.74%) |
Apr 30, 2024 | 25.56 | 25.87 | 25.28 | 25.31 | 155,254 | -0.72(-2.77%) |
Apr 29, 2024 | 26.38 | 26.98 | 25.89 | 26.03 | 141,864 | -0.17(-0.65%) |
Apr 26, 2024 | 26.41 | 26.79 | 25.95 | 26.20 | 121,901 | +0.12(+0.46%) |
Apr 25, 2024 | 26.18 | 26.24 | 25.68 | 26.08 | 88,244 | -0.47(-1.77%) |
Apr 24, 2024 | 26.51 | 26.70 | 26.05 | 26.55 | 110,752 | -0.22(-0.82%) |
Apr 23, 2024 | 26.14 | 26.93 | 26.14 | 26.77 | 71,417 | +0.84(+3.24%) |
Apr 22, 2024 | 25.77 | 26.48 | 25.39 | 25.93 | 86,328 | +0.32(+1.25%) |
Apr 19, 2024 | 25.15 | 25.93 | 25.15 | 25.61 | 90,723 | +0.28(+1.11%) |
Apr 18, 2024 | 25.41 | 25.84 | 25.15 | 25.33 | 99,872 | -0.07(-0.28%) |
Apr 17, 2024 | 25.48 | 25.64 | 25.04 | 25.40 | 108,116 | +0.24(+0.95%) |
Apr 16, 2024 | 25.50 | 25.65 | 25.01 | 25.16 | 128,075 | -0.47(-1.83%) |
Apr 15, 2024 | 26.33 | 26.42 | 25.63 | 25.63 | 85,012 | -0.46(-1.76%) |
Apr 12, 2024 | 26.19 | 26.74 | 25.81 | 26.09 | 78,530 | -0.33(-1.25%) |
Apr 11, 2024 | 26.84 | 26.91 | 26.20 | 26.42 | 102,443 | +0.04(+0.15%) |
Apr 10, 2024 | 26.87 | 26.99 | 26.01 | 26.38 | 135,341 | -1.43(-5.14%) |
Apr 09, 2024 | 27.67 | 28.11 | 27.04 | 27.81 | 101,319 | +0.42(+1.53%) |
Apr 08, 2024 | 26.48 | 27.97 | 26.47 | 27.39 | 148,864 | +1.13(+4.30%) |
Apr 05, 2024 | 26.83 | 26.83 | 25.95 | 26.26 | 103,868 | -0.65(-2.42%) |
Apr 04, 2024 | 28.22 | 28.22 | 26.52 | 26.91 | 107,319 | -0.81(-2.92%) |
Apr 03, 2024 | 26.99 | 27.76 | 26.91 | 27.72 | 101,199 | +0.55(+2.02%) |
Apr 02, 2024 | 27.11 | 27.25 | 26.50 | 27.17 | 126,461 | -0.62(-2.23%) |
Apr 01, 2024 | 28.33 | 28.37 | 27.39 | 27.79 | 120,045 | -0.35(-1.24%) |
Mar 28, 2024 | 27.27 | 28.55 | 27.27 | 28.14 | 230,539 | +1.01(+3.72%) |
Mar 27, 2024 | 26.24 | 27.14 | 26.24 | 27.13 | 142,100 | +1.37(+5.32%) |
Mar 26, 2024 | 25.74 | 25.97 | 25.36 | 25.76 | 90,622 | +0.16(+0.63%) |
Mar 25, 2024 | 26.86 | 27.68 | 25.56 | 25.60 | 65,812 | -1.26(-4.69%) |
Mar 22, 2024 | 27.13 | 27.50 | 26.84 | 26.86 | 77,403 | -0.36(-1.32%) |
Mar 21, 2024 | 27.04 | 27.70 | 26.66 | 27.22 | 173,873 | +0.09(+0.33%) |
Mar 20, 2024 | 25.99 | 27.43 | 25.99 | 27.13 | 121,816 | +1.12(+4.31%) |
Mar 19, 2024 | 24.24 | 26.02 | 24.22 | 26.01 | 109,775 | +1.48(+6.03%) |
Mar 18, 2024 | 25.07 | 25.10 | 24.48 | 24.53 | 106,280 | -0.40(-1.60%) |
Mar 15, 2024 | 24.37 | 25.07 | 24.26 | 24.93 | 177,758 | +0.38(+1.55%) |
Mar 14, 2024 | 25.85 | 25.97 | 24.34 | 24.55 | 138,721 | -1.71(-6.51%) |
Mar 13, 2024 | 25.84 | 26.82 | 25.84 | 26.26 | 108,793 | +0.48(+1.86%) |
Mar 12, 2024 | 24.92 | 26.45 | 24.74 | 25.78 | 150,810 | +0.45(+1.78%) |
Mar 11, 2024 | 25.74 | 26.46 | 24.61 | 25.33 | 234,099 | -1.16(-4.38%) |
Mar 08, 2024 | 25.00 | 28.79 | 24.95 | 26.49 | 471,583 | -2.78(-9.50%) |
Mar 07, 2024 | 28.94 | 29.39 | 28.13 | 29.27 | 153,299 | +0.65(+2.27%) |
Mar 06, 2024 | 29.56 | 29.56 | 27.20 | 28.62 | 188,185 | -1.06(-3.57%) |
Mar 05, 2024 | 29.66 | 29.82 | 27.57 | 29.68 | 154,996 | -1.72(-5.48%) |
Mar 04, 2024 | 31.93 | 31.93 | 30.93 | 31.40 | 111,441 | -0.33(-1.04%) |
Mar 01, 2024 | 31.98 | 32.42 | 31.39 | 31.73 | 79,692 | -0.19(-0.60%) |
Feb 29, 2024 | 31.67 | 32.09 | 31.23 | 31.92 | 89,555 | +0.94(+3.03%) |
Feb 28, 2024 | 31.21 | 31.93 | 30.84 | 30.98 | 70,153 | -0.96(-3.01%) |
Feb 27, 2024 | 31.82 | 32.50 | 31.71 | 31.94 | 60,383 | +0.40(+1.27%) |
Feb 26, 2024 | 31.31 | 31.98 | 30.98 | 31.54 | 102,730 | +0.22(+0.70%) |
Feb 23, 2024 | 30.68 | 31.67 | 30.68 | 31.32 | 80,195 | +0.57(+1.85%) |
Feb 22, 2024 | 31.14 | 31.51 | 30.53 | 30.75 | 57,136 | -0.33(-1.06%) |
Feb 21, 2024 | 30.38 | 31.21 | 30.09 | 31.08 | 74,967 | +0.35(+1.14%) |
Feb 20, 2024 | 31.92 | 31.92 | 30.02 | 30.73 | 98,224 | -1.57(-4.86%) |
Feb 16, 2024 | 31.85 | 32.48 | 31.44 | 32.30 | 80,389 | +0.03(+0.09%) |
Feb 15, 2024 | 30.83 | 32.47 | 30.83 | 32.27 | 89,174 | +1.92(+6.33%) |
Feb 14, 2024 | 30.70 | 30.70 | 29.61 | 30.35 | 79,706 | +0.30(+1.00%) |
Feb 13, 2024 | 30.52 | 30.73 | 29.65 | 30.05 | 142,480 | -1.86(-5.83%) |
Feb 12, 2024 | 29.75 | 32.23 | 29.75 | 31.91 | 100,311 | +2.16(+7.26%) |
Feb 09, 2024 | 29.41 | 30.09 | 28.96 | 29.75 | 82,163 | +0.25(+0.85%) |
Feb 08, 2024 | 28.29 | 29.57 | 27.91 | 29.50 | 103,070 | +1.50(+5.36%) |
Feb 07, 2024 | 28.30 | 28.30 | 27.60 | 28.00 | 97,603 | -0.47(-1.65%) |
Feb 06, 2024 | 28.02 | 28.79 | 27.99 | 28.47 | 70,792 | +0.41(+1.46%) |
Feb 05, 2024 | 28.20 | 28.23 | 27.54 | 28.06 | 95,663 | -0.75(-2.60%) |
Feb 02, 2024 | 28.32 | 29.33 | 27.99 | 28.81 | 86,429 | -0.36(-1.23%) |
Feb 01, 2024 | 28.00 | 29.23 | 27.44 | 29.17 | 145,164 | +1.39(+5.00%) |
Jan 31, 2024 | 28.15 | 28.44 | 27.55 | 27.78 | 201,241 | -0.48(-1.70%) |
Jan 30, 2024 | 27.95 | 28.46 | 27.72 | 28.26 | 65,229 | -0.18(-0.63%) |
Jan 29, 2024 | 28.75 | 28.75 | 27.73 | 28.44 | 74,883 | -0.32(-1.11%) |
Jan 26, 2024 | 28.73 | 28.77 | 28.13 | 28.76 | 64,214 | +0.34(+1.20%) |
Jan 25, 2024 | 28.72 | 28.75 | 28.08 | 28.42 | 56,152 | +0.38(+1.36%) |
Jan 24, 2024 | 28.50 | 28.63 | 27.64 | 28.04 | 124,979 | +0.17(+0.61%) |
Jan 23, 2024 | 28.28 | 28.58 | 27.45 | 27.87 | 82,665 | +0.11(+0.40%) |
Jan 22, 2024 | 27.08 | 27.81 | 27.08 | 27.76 | 85,363 | +0.84(+3.12%) |
Jan 19, 2024 | 27.50 | 27.50 | 26.68 | 26.92 | 145,580 | -0.40(-1.46%) |
Jan 18, 2024 | 27.70 | 27.70 | 26.68 | 27.32 | 157,356 | -0.26(-0.94%) |
Jan 17, 2024 | 26.89 | 27.70 | 26.89 | 27.58 | 95,838 | +0.19(+0.69%) |
Jan 16, 2024 | 27.38 | 27.62 | 26.75 | 27.39 | 224,866 | -0.50(-1.79%) |
Jan 12, 2024 | 28.64 | 29.39 | 27.73 | 27.89 | 84,411 | -0.60(-2.11%) |
Jan 11, 2024 | 29.28 | 29.51 | 28.01 | 28.49 | 121,274 | -1.28(-4.30%) |
Jan 10, 2024 | 28.61 | 30.10 | 28.61 | 29.77 | 109,901 | +0.91(+3.15%) |
Jan 09, 2024 | 29.98 | 29.98 | 28.42 | 28.86 | 162,062 | -1.86(-6.05%) |
Jan 08, 2024 | 25.58 | 30.97 | 25.57 | 30.72 | 314,374 | -0.34(-1.09%) |
Jan 05, 2024 | 31.48 | 32.43 | 30.86 | 31.06 | 193,617 | -0.79(-2.48%) |
Jan 04, 2024 | 31.63 | 32.16 | 31.60 | 31.85 | 116,637 | -0.24(-0.75%) |
Jan 03, 2024 | 33.89 | 33.98 | 31.82 | 32.09 | 122,510 | -2.39(-6.93%) |