Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 27.00 | 27.00 | 25.68 | 26.07 | 12,158 | -0.46(-1.73%) |
May 02, 2024 | 26.09 | 26.89 | 26.08 | 26.53 | 22,769 | +0.76(+2.93%) |
May 01, 2024 | 25.81 | 26.19 | 24.93 | 25.77 | 28,458 | +0.37(+1.45%) |
Apr 30, 2024 | 24.44 | 25.90 | 23.98 | 25.41 | 37,697 | +0.97(+3.95%) |
Apr 29, 2024 | 24.23 | 24.62 | 24.04 | 24.44 | 17,748 | +0.47(+1.95%) |
Apr 26, 2024 | 23.56 | 23.99 | 23.43 | 23.97 | 12,783 | +0.70(+2.99%) |
Apr 25, 2024 | 23.40 | 23.64 | 23.15 | 23.28 | 28,587 | -0.57(-2.38%) |
Apr 24, 2024 | 23.87 | 23.87 | 23.31 | 23.84 | 16,929 | +0.05(+0.21%) |
Apr 23, 2024 | 23.84 | 23.98 | 23.65 | 23.79 | 6,451 | +0.36(+1.53%) |
Apr 22, 2024 | 24.22 | 24.22 | 23.29 | 23.44 | 24,553 | -0.35(-1.46%) |
Apr 19, 2024 | 22.89 | 23.79 | 22.89 | 23.78 | 15,103 | +0.82(+3.55%) |
Apr 18, 2024 | 23.52 | 23.54 | 22.90 | 22.97 | 22,687 | -0.23(-0.99%) |
Apr 17, 2024 | 24.80 | 24.80 | 23.20 | 23.20 | 13,873 | -0.83(-3.44%) |
Apr 16, 2024 | 24.17 | 24.21 | 23.65 | 24.02 | 12,716 | -0.22(-0.90%) |
Apr 15, 2024 | 25.14 | 25.14 | 24.24 | 24.24 | 13,552 | -0.91(-3.60%) |
Apr 12, 2024 | 25.37 | 26.24 | 25.14 | 25.15 | 9,835 | -0.27(-1.06%) |
Apr 11, 2024 | 25.48 | 25.48 | 25.02 | 25.42 | 14,577 | -0.06(-0.23%) |
Apr 10, 2024 | 24.88 | 25.82 | 24.88 | 25.48 | 26,678 | +0.02(+0.08%) |
Apr 09, 2024 | 26.02 | 26.11 | 25.16 | 25.46 | 26,160 | -0.60(-2.29%) |
Apr 08, 2024 | 25.64 | 26.16 | 25.49 | 26.05 | 30,829 | +0.33(+1.28%) |
Apr 05, 2024 | 26.18 | 26.18 | 25.54 | 25.73 | 10,901 | -0.14(-0.54%) |
Apr 04, 2024 | 26.03 | 26.53 | 25.23 | 25.86 | 26,838 | -0.02(-0.08%) |
Apr 03, 2024 | 25.57 | 26.34 | 25.57 | 25.88 | 11,532 | +0.15(+0.58%) |
Apr 02, 2024 | 26.55 | 26.81 | 25.72 | 25.74 | 21,909 | -0.61(-2.30%) |
Apr 01, 2024 | 26.86 | 26.87 | 25.84 | 26.34 | 29,129 | -0.21(-0.79%) |
Mar 28, 2024 | 26.48 | 26.74 | 26.34 | 26.55 | 10,487 | +0.21(+0.79%) |
Mar 27, 2024 | 26.19 | 26.36 | 25.66 | 26.34 | 12,851 | +0.66(+2.58%) |
Mar 26, 2024 | 26.39 | 26.39 | 25.25 | 25.68 | 16,202 | -0.39(-1.51%) |
Mar 25, 2024 | 25.63 | 26.57 | 25.47 | 26.07 | 26,525 | +0.54(+2.10%) |
Mar 22, 2024 | 27.62 | 27.62 | 25.42 | 25.54 | 30,078 | -1.99(-7.23%) |
Mar 21, 2024 | 26.89 | 27.67 | 26.35 | 27.53 | 23,909 | +0.68(+2.52%) |
Mar 20, 2024 | 25.92 | 26.88 | 25.83 | 26.85 | 18,851 | +0.75(+2.86%) |
Mar 19, 2024 | 25.70 | 26.30 | 25.68 | 26.10 | 22,926 | +0.20(+0.77%) |
Mar 18, 2024 | 25.88 | 26.40 | 25.76 | 25.90 | 22,101 | +0.01(+0.04%) |
Mar 15, 2024 | 24.16 | 25.91 | 24.16 | 25.89 | 83,563 | +1.31(+5.34%) |
Mar 14, 2024 | 24.55 | 25.04 | 24.41 | 24.58 | 14,045 | -0.31(-1.24%) |
Mar 13, 2024 | 24.13 | 25.04 | 24.13 | 24.89 | 28,892 | +0.80(+3.30%) |
Mar 12, 2024 | 24.03 | 24.22 | 23.86 | 24.09 | 13,545 | -0.01(-0.04%) |
Mar 11, 2024 | 23.30 | 24.10 | 23.30 | 24.10 | 50,144 | +0.52(+2.19%) |
Mar 08, 2024 | 23.76 | 23.83 | 23.02 | 23.59 | 20,330 | +0.14(+0.59%) |
Mar 07, 2024 | 23.88 | 23.88 | 22.95 | 23.45 | 47,417 | -0.51(-2.12%) |
Mar 06, 2024 | 26.22 | 26.22 | 23.39 | 23.95 | 47,180 | -1.78(-6.92%) |
Mar 05, 2024 | 26.52 | 26.65 | 25.74 | 25.74 | 10,582 | -0.65(-2.45%) |
Mar 04, 2024 | 26.64 | 27.25 | 26.26 | 26.38 | 16,442 | +0.02(+0.08%) |