Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.82 | 27.85 | 27.54 | 27.75 | 546,545 | +0.02(+0.07%) |
May 09, 2024 | 27.88 | 27.93 | 27.63 | 27.73 | 523,465 | -0.13(-0.47%) |
May 08, 2024 | 27.14 | 27.87 | 27.11 | 27.86 | 425,727 | +0.21(+0.76%) |
May 07, 2024 | 27.86 | 27.99 | 27.64 | 27.65 | 453,930 | -0.12(-0.43%) |
May 06, 2024 | 27.99 | 28.04 | 27.75 | 27.77 | 479,239 | +0.13(+0.47%) |
May 03, 2024 | 27.82 | 27.94 | 27.45 | 27.64 | 682,010 | +0.22(+0.80%) |
May 02, 2024 | 27.31 | 27.58 | 27.19 | 27.42 | 524,700 | +0.42(+1.57%) |
May 01, 2024 | 26.49 | 27.46 | 26.45 | 27.00 | 947,948 | +0.75(+2.85%) |
Apr 30, 2024 | 26.30 | 26.58 | 26.20 | 26.25 | 550,360 | -0.38(-1.44%) |
Apr 29, 2024 | 27.00 | 27.14 | 26.62 | 26.63 | 634,904 | +0.09(+0.33%) |
Apr 26, 2024 | 26.61 | 26.99 | 26.43 | 26.55 | 520,575 | +0.05(+0.19%) |
Apr 25, 2024 | 26.55 | 26.59 | 25.32 | 26.50 | 1,323,299 | +0.37(+1.43%) |
Apr 24, 2024 | 25.78 | 26.16 | 25.68 | 26.12 | 683,869 | +0.05(+0.19%) |
Apr 23, 2024 | 25.54 | 26.26 | 25.54 | 26.07 | 580,944 | +0.40(+1.57%) |
Apr 22, 2024 | 25.39 | 25.81 | 25.06 | 25.67 | 665,835 | +0.50(+1.99%) |
Apr 19, 2024 | 24.15 | 25.20 | 24.13 | 25.17 | 666,606 | +0.88(+3.64%) |
Apr 18, 2024 | 24.05 | 24.41 | 23.95 | 24.28 | 409,639 | +0.26(+1.06%) |
Apr 17, 2024 | 24.30 | 24.45 | 24.03 | 24.03 | 508,255 | +0.07(+0.29%) |
Apr 16, 2024 | 24.22 | 24.22 | 23.75 | 23.96 | 659,977 | -0.48(-1.97%) |
Apr 15, 2024 | 24.61 | 24.83 | 24.23 | 24.44 | 525,527 | +0.02(+0.08%) |
Apr 12, 2024 | 24.40 | 24.67 | 24.12 | 24.42 | 728,240 | -0.25(-1.00%) |
Apr 11, 2024 | 24.76 | 24.90 | 24.37 | 24.67 | 915,148 | +0.12(+0.48%) |
Apr 10, 2024 | 25.67 | 25.85 | 24.41 | 24.55 | 1,003,287 | -2.00(-7.52%) |
Apr 09, 2024 | 26.04 | 26.55 | 25.95 | 26.55 | 587,612 | +0.66(+2.54%) |
Apr 08, 2024 | 25.49 | 26.02 | 25.41 | 25.89 | 443,113 | +0.48(+1.90%) |
Apr 05, 2024 | 25.15 | 25.55 | 25.09 | 25.40 | 757,973 | +0.05(+0.19%) |
Apr 04, 2024 | 25.63 | 25.95 | 25.21 | 25.36 | 583,878 | +0.03(+0.12%) |
Apr 03, 2024 | 24.97 | 25.36 | 24.88 | 25.33 | 611,610 | +0.18(+0.70%) |
Apr 02, 2024 | 25.61 | 25.62 | 25.10 | 25.15 | 693,351 | -0.69(-2.66%) |
Apr 01, 2024 | 26.92 | 26.92 | 25.84 | 25.84 | 692,339 | -0.91(-3.42%) |
Mar 28, 2024 | 27.05 | 26.80 | 26.67 | 26.75 | 940,878 | -0.41(-1.52%) |
Mar 27, 2024 | 25.90 | 27.19 | 25.90 | 27.16 | 725,669 | +1.33(+5.14%) |
Mar 26, 2024 | 26.05 | 26.10 | 25.55 | 25.84 | 617,080 | -0.07(-0.27%) |
Mar 25, 2024 | 25.92 | 26.18 | 25.74 | 25.91 | 752,118 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.41 | 25.70 | 25.85 | 907,711 | -0.26(-0.98%) |
Mar 21, 2024 | 25.80 | 26.33 | 25.78 | 26.10 | 937,535 | +0.47(+1.84%) |
Mar 20, 2024 | 24.63 | 25.91 | 24.63 | 25.63 | 1,078,084 | +0.79(+3.17%) |
Mar 19, 2024 | 24.40 | 24.91 | 24.40 | 24.84 | 927,792 | +0.31(+1.28%) |
Mar 18, 2024 | 24.88 | 25.02 | 24.46 | 24.53 | 819,953 | -0.26(-1.03%) |
Mar 15, 2024 | 24.50 | 25.07 | 24.50 | 24.79 | 4,150,092 | +0.19(+0.76%) |
Mar 14, 2024 | 25.54 | 25.64 | 24.52 | 24.60 | 1,012,712 | -1.03(-4.03%) |
Mar 13, 2024 | 25.76 | 26.27 | 25.60 | 25.63 | 671,461 | -0.23(-0.87%) |
Mar 12, 2024 | 26.11 | 26.32 | 25.62 | 25.86 | 698,305 | -0.39(-1.50%) |
Mar 11, 2024 | 26.25 | 26.47 | 26.10 | 26.25 | 898,824 | +0.10(+0.38%) |
Mar 08, 2024 | 26.49 | 26.56 | 25.97 | 26.15 | 796,467 | -0.06(-0.23%) |
Mar 07, 2024 | 26.62 | 26.97 | 26.12 | 26.21 | 951,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.30 | 26.46 | 25.35 | 26.14 | 1,709,619 | -0.99(-3.66%) |
Mar 05, 2024 | 25.89 | 27.17 | 25.71 | 27.13 | 905,764 | +1.05(+4.03%) |
Mar 04, 2024 | 26.12 | 26.75 | 25.92 | 26.08 | 1,249,930 | +0.43(+1.69%) |