Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 27.87 | 27.93 | 27.45 | 27.65 | 184,065 | +0.00(+0.00%) |
May 02, 2024 | 27.51 | 27.92 | 27.40 | 27.65 | 285,448 | +0.36(+1.32%) |
May 01, 2024 | 27.06 | 27.58 | 27.06 | 27.29 | 211,769 | +0.19(+0.70%) |
Apr 30, 2024 | 26.98 | 27.31 | 26.90 | 27.10 | 354,133 | +0.01(+0.04%) |
Apr 29, 2024 | 27.14 | 27.45 | 27.08 | 27.09 | 165,334 | +0.17(+0.63%) |
Apr 26, 2024 | 27.18 | 27.35 | 26.64 | 26.92 | 228,185 | -0.12(-0.44%) |
Apr 25, 2024 | 27.25 | 27.32 | 27.03 | 27.04 | 184,113 | -0.34(-1.24%) |
Apr 24, 2024 | 27.22 | 27.43 | 27.16 | 27.38 | 313,676 | -0.05(-0.18%) |
Apr 23, 2024 | 27.16 | 27.49 | 27.15 | 27.43 | 175,551 | +0.21(+0.77%) |
Apr 22, 2024 | 26.99 | 27.27 | 26.86 | 27.22 | 183,820 | +0.23(+0.85%) |
Apr 19, 2024 | 26.52 | 27.01 | 26.52 | 26.99 | 207,050 | +0.49(+1.85%) |
Apr 18, 2024 | 26.25 | 26.58 | 26.23 | 26.50 | 212,914 | +0.37(+1.42%) |
Apr 17, 2024 | 26.22 | 26.29 | 26.02 | 26.13 | 172,486 | +0.02(+0.08%) |
Apr 16, 2024 | 26.52 | 26.52 | 26.09 | 26.11 | 191,064 | -0.50(-1.88%) |
Apr 15, 2024 | 26.50 | 26.72 | 26.27 | 26.61 | 389,893 | +0.12(+0.45%) |
Apr 12, 2024 | 26.54 | 26.69 | 26.38 | 26.49 | 188,824 | -0.07(-0.26%) |
Apr 11, 2024 | 26.61 | 26.68 | 26.41 | 26.56 | 209,216 | +0.10(+0.38%) |
Apr 10, 2024 | 26.88 | 26.88 | 26.12 | 26.46 | 257,503 | -1.07(-3.89%) |
Apr 09, 2024 | 27.04 | 27.54 | 27.02 | 27.53 | 247,820 | +0.55(+2.04%) |
Apr 08, 2024 | 26.78 | 27.03 | 26.70 | 26.98 | 169,936 | +0.28(+1.05%) |
Apr 05, 2024 | 26.69 | 26.85 | 26.47 | 26.70 | 273,820 | -0.13(-0.48%) |
Apr 04, 2024 | 26.95 | 27.04 | 26.71 | 26.83 | 223,381 | +0.07(+0.26%) |
Apr 03, 2024 | 26.67 | 26.81 | 26.50 | 26.76 | 174,106 | -0.04(-0.15%) |
Apr 02, 2024 | 27.08 | 27.12 | 26.60 | 26.80 | 246,837 | -0.53(-1.94%) |
Apr 01, 2024 | 27.38 | 27.38 | 26.92 | 27.33 | 330,056 | -0.02(-0.07%) |
Mar 28, 2024 | 26.94 | 27.39 | 27.39 | 27.35 | 553,979 | +0.52(+1.94%) |
Mar 27, 2024 | 26.48 | 26.93 | 26.48 | 26.83 | 336,137 | +0.46(+1.74%) |
Mar 26, 2024 | 26.39 | 26.47 | 26.13 | 26.37 | 301,797 | +0.04(+0.15%) |
Mar 25, 2024 | 26.23 | 26.45 | 26.07 | 26.33 | 293,810 | +0.25(+0.94%) |
Mar 22, 2024 | 27.07 | 27.07 | 26.05 | 26.08 | 259,649 | -0.81(-3.00%) |
Mar 21, 2024 | 26.67 | 26.90 | 26.61 | 26.89 | 214,909 | +0.28(+1.03%) |
Mar 20, 2024 | 26.36 | 26.69 | 26.36 | 26.62 | 223,709 | +0.08(+0.30%) |
Mar 19, 2024 | 26.39 | 26.62 | 26.21 | 26.54 | 207,333 | +0.18(+0.67%) |
Mar 18, 2024 | 26.54 | 26.67 | 26.30 | 26.36 | 212,443 | -0.33(-1.25%) |
Mar 15, 2024 | 25.89 | 26.82 | 25.89 | 26.69 | 796,001 | +0.62(+2.38%) |
Mar 14, 2024 | 26.56 | 26.56 | 25.85 | 26.07 | 420,041 | -0.57(-2.14%) |
Mar 13, 2024 | 26.72 | 26.97 | 26.59 | 26.65 | 560,388 | -0.17(-0.62%) |
Mar 12, 2024 | 26.84 | 26.87 | 26.59 | 26.81 | 157,058 | -0.10(-0.37%) |
Mar 11, 2024 | 26.79 | 27.03 | 26.76 | 26.91 | 178,635 | +0.15(+0.55%) |
Mar 08, 2024 | 26.87 | 27.09 | 26.70 | 26.76 | 242,895 | +0.07(+0.26%) |
Mar 07, 2024 | 26.92 | 27.00 | 26.50 | 26.69 | 183,047 | -0.04(-0.15%) |
Mar 06, 2024 | 26.72 | 26.82 | 26.48 | 26.73 | 171,690 | +0.26(+0.97%) |
Mar 05, 2024 | 26.65 | 26.70 | 26.35 | 26.48 | 194,076 | -0.14(-0.52%) |
Mar 04, 2024 | 26.09 | 26.63 | 26.04 | 26.62 | 154,689 | +0.51(+1.96%) |