Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.78 | 28.96 | 28.10 | 28.24 | 53,240 | -0.61(-2.11%) |
May 09, 2024 | 28.76 | 29.50 | 28.28 | 28.85 | 45,263 | +0.36(+1.28%) |
May 08, 2024 | 28.27 | 28.50 | 28.04 | 28.48 | 20,460 | -0.21(-0.72%) |
May 07, 2024 | 28.67 | 28.98 | 28.30 | 28.69 | 31,006 | +0.02(+0.07%) |
May 06, 2024 | 27.86 | 28.67 | 27.55 | 28.67 | 22,804 | +0.74(+2.65%) |
May 03, 2024 | 28.19 | 28.40 | 27.83 | 27.93 | 28,388 | +0.44(+1.59%) |
May 02, 2024 | 26.82 | 27.58 | 26.37 | 27.49 | 35,336 | +1.70(+6.60%) |
May 01, 2024 | 26.50 | 27.65 | 25.30 | 25.79 | 108,281 | +0.83(+3.33%) |
Apr 30, 2024 | 26.44 | 26.78 | 24.73 | 24.96 | 216,849 | -1.48(-5.60%) |
Apr 29, 2024 | 26.99 | 27.16 | 26.00 | 26.44 | 112,494 | +0.38(+1.46%) |
Apr 26, 2024 | 25.59 | 26.39 | 25.17 | 26.06 | 58,573 | +1.63(+6.67%) |
Apr 25, 2024 | 23.19 | 24.43 | 22.46 | 24.43 | 52,462 | -0.95(-3.74%) |
Apr 24, 2024 | 26.18 | 26.34 | 25.24 | 25.38 | 31,431 | -0.75(-2.87%) |
Apr 23, 2024 | 25.50 | 26.24 | 25.16 | 26.13 | 30,460 | +0.63(+2.47%) |
Apr 22, 2024 | 25.33 | 25.82 | 24.81 | 25.50 | 35,557 | +0.73(+2.95%) |
Apr 19, 2024 | 25.73 | 25.92 | 24.54 | 24.77 | 32,689 | -1.36(-5.22%) |
Apr 18, 2024 | 26.49 | 27.04 | 26.03 | 26.13 | 19,022 | -0.71(-2.64%) |
Apr 17, 2024 | 27.66 | 27.72 | 26.41 | 26.84 | 26,636 | -0.52(-1.91%) |
Apr 16, 2024 | 27.31 | 27.74 | 27.06 | 27.36 | 48,990 | -0.10(-0.35%) |
Apr 15, 2024 | 28.57 | 29.00 | 27.33 | 27.46 | 278,254 | -0.80(-2.83%) |
Apr 12, 2024 | 28.65 | 28.91 | 27.95 | 28.26 | 261,494 | -0.89(-3.05%) |
Apr 11, 2024 | 28.47 | 29.38 | 28.20 | 29.15 | 53,553 | +0.85(+3.02%) |
Apr 10, 2024 | 27.41 | 28.33 | 27.41 | 28.30 | 106,378 | +0.13(+0.45%) |
Apr 09, 2024 | 28.65 | 28.65 | 27.75 | 28.17 | 32,190 | +0.12(+0.42%) |
Apr 08, 2024 | 28.58 | 28.59 | 28.00 | 28.05 | 36,487 | +0.06(+0.21%) |
Apr 05, 2024 | 27.17 | 28.34 | 27.17 | 27.99 | 44,967 | +1.44(+5.41%) |
Apr 04, 2024 | 27.68 | 28.04 | 26.56 | 26.56 | 64,747 | -0.59(-2.17%) |
Apr 03, 2024 | 26.84 | 27.36 | 26.83 | 27.14 | 46,196 | +0.48(+1.78%) |
Apr 02, 2024 | 26.25 | 26.76 | 26.04 | 26.67 | 140,429 | -0.07(-0.27%) |
Apr 01, 2024 | 26.78 | 27.29 | 26.50 | 26.74 | 63,771 | +0.20(+0.76%) |
Mar 28, 2024 | 26.35 | 26.96 | 26.25 | 26.54 | 31,649 | +0.08(+0.30%) |
Mar 27, 2024 | 26.06 | 26.49 | 25.91 | 26.46 | 27,875 | +0.46(+1.79%) |
Mar 26, 2024 | 26.40 | 26.71 | 25.99 | 25.99 | 13,426 | -0.45(-1.70%) |
Mar 25, 2024 | 25.89 | 26.77 | 25.89 | 26.44 | 5,442 | +0.18(+0.68%) |
Mar 22, 2024 | 25.74 | 26.27 | 25.74 | 26.27 | 14,675 | +0.20(+0.75%) |
Mar 21, 2024 | 26.71 | 26.76 | 26.07 | 26.07 | 3,651 | +0.05(+0.19%) |
Mar 20, 2024 | 25.49 | 26.02 | 25.05 | 26.02 | 7,040 | +0.59(+2.31%) |
Mar 19, 2024 | 25.14 | 25.43 | 25.14 | 25.43 | 1,136 | +0.45(+1.81%) |