Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.88 | 18.01 | 17.71 | 17.89 | 1,716,309 | +0.12(+0.68%) |
May 23, 2024 | 18.40 | 18.72 | 17.76 | 17.77 | 1,812,612 | -0.61(-3.32%) |
May 22, 2024 | 18.10 | 18.46 | 18.10 | 18.38 | 2,081,735 | +0.19(+1.04%) |
May 21, 2024 | 18.44 | 18.56 | 18.14 | 18.19 | 1,790,467 | -0.26(-1.41%) |
May 20, 2024 | 18.08 | 18.47 | 18.02 | 18.45 | 2,873,721 | +0.35(+1.93%) |
May 17, 2024 | 18.65 | 18.65 | 18.07 | 18.10 | 3,103,521 | -0.59(-3.16%) |
May 16, 2024 | 18.85 | 18.93 | 18.63 | 18.69 | 2,087,581 | -0.20(-1.06%) |
May 15, 2024 | 19.30 | 19.37 | 18.75 | 18.89 | 2,870,279 | -0.36(-1.87%) |
May 14, 2024 | 18.73 | 19.28 | 18.55 | 19.25 | 3,835,567 | +0.61(+3.27%) |
May 13, 2024 | 18.20 | 18.75 | 18.04 | 18.64 | 5,836,470 | +0.46(+2.53%) |
May 10, 2024 | 18.21 | 18.31 | 17.63 | 18.18 | 4,499,506 | -0.13(-0.71%) |
May 09, 2024 | 18.11 | 18.48 | 17.53 | 18.31 | 6,641,022 | +0.15(+0.83%) |
May 08, 2024 | 17.41 | 18.75 | 15.88 | 18.16 | 27,677,018 | -7.32(-28.73%) |
May 07, 2024 | 25.50 | 25.95 | 25.11 | 25.48 | 3,779,215 | -0.02(-0.08%) |
May 06, 2024 | 26.08 | 26.08 | 25.28 | 25.50 | 2,229,375 | -0.29(-1.12%) |
May 03, 2024 | 26.65 | 26.71 | 25.34 | 25.79 | 2,501,055 | -0.76(-2.86%) |
May 02, 2024 | 26.54 | 26.58 | 26.03 | 26.55 | 1,835,469 | +0.23(+0.87%) |
May 01, 2024 | 26.24 | 26.84 | 26.12 | 26.32 | 1,992,139 | -0.01(-0.04%) |
Apr 30, 2024 | 26.78 | 27.10 | 26.29 | 26.33 | 1,396,699 | -0.67(-2.48%) |
Apr 29, 2024 | 27.31 | 27.63 | 26.79 | 27.00 | 1,682,994 | -0.45(-1.64%) |
Apr 26, 2024 | 26.48 | 27.52 | 26.32 | 27.45 | 2,816,884 | +1.21(+4.61%) |
Apr 25, 2024 | 25.67 | 26.45 | 25.67 | 26.24 | 2,090,299 | +0.09(+0.34%) |
Apr 24, 2024 | 26.25 | 26.34 | 25.75 | 26.15 | 1,407,074 | +0.03(+0.11%) |
Apr 23, 2024 | 25.56 | 26.20 | 25.56 | 26.12 | 1,288,962 | +0.56(+2.19%) |
Apr 22, 2024 | 25.21 | 25.62 | 24.99 | 25.56 | 1,434,228 | +0.52(+2.08%) |
Apr 19, 2024 | 25.24 | 25.52 | 24.91 | 25.04 | 1,731,205 | -0.21(-0.83%) |
Apr 18, 2024 | 25.56 | 25.89 | 25.22 | 25.25 | 1,477,187 | -0.15(-0.59%) |
Apr 17, 2024 | 25.42 | 25.78 | 25.25 | 25.40 | 1,299,526 | +0.19(+0.75%) |
Apr 16, 2024 | 25.38 | 25.54 | 25.10 | 25.21 | 1,648,324 | -0.27(-1.06%) |
Apr 15, 2024 | 26.75 | 26.96 | 25.23 | 25.48 | 2,520,591 | -1.26(-4.71%) |
Apr 12, 2024 | 26.69 | 26.89 | 26.48 | 26.74 | 1,386,285 | -0.27(-1.00%) |
Apr 11, 2024 | 26.42 | 27.09 | 26.35 | 27.01 | 1,295,687 | +0.55(+2.08%) |
Apr 10, 2024 | 26.36 | 26.89 | 26.26 | 26.46 | 1,333,731 | -0.46(-1.71%) |
Apr 09, 2024 | 27.03 | 27.18 | 26.59 | 26.92 | 2,060,058 | -0.13(-0.48%) |
Apr 08, 2024 | 27.39 | 27.42 | 27.02 | 27.05 | 1,261,325 | -0.19(-0.70%) |
Apr 05, 2024 | 27.09 | 27.49 | 27.04 | 27.24 | 1,100,007 | +0.18(+0.67%) |
Apr 04, 2024 | 27.78 | 28.15 | 26.98 | 27.06 | 1,369,704 | -0.61(-2.20%) |
Apr 03, 2024 | 27.43 | 27.89 | 27.43 | 27.67 | 1,043,496 | -0.05(-0.18%) |
Apr 02, 2024 | 27.20 | 27.92 | 26.48 | 27.72 | 2,285,687 | +0.03(+0.11%) |
Apr 01, 2024 | 27.78 | 28.64 | 27.53 | 27.69 | 2,703,877 | -0.10(-0.36%) |
Mar 28, 2024 | 27.84 | 27.80 | 27.80 | 27.79 | 2,506,023 | -0.06(-0.22%) |
Mar 27, 2024 | 28.32 | 28.32 | 27.51 | 27.85 | 1,974,062 | -0.14(-0.50%) |
Mar 26, 2024 | 28.47 | 28.47 | 27.96 | 27.99 | 1,613,178 | -0.17(-0.60%) |
Mar 25, 2024 | 28.50 | 28.58 | 28.16 | 28.16 | 1,226,031 | -0.40(-1.40%) |
Mar 22, 2024 | 28.20 | 28.76 | 27.92 | 28.56 | 1,492,020 | +0.22(+0.78%) |
Mar 21, 2024 | 28.26 | 28.52 | 27.92 | 28.34 | 1,700,888 | +0.29(+1.03%) |
Mar 20, 2024 | 27.68 | 28.43 | 27.60 | 28.05 | 2,308,024 | +0.37(+1.34%) |
Mar 19, 2024 | 27.50 | 27.82 | 27.15 | 27.68 | 1,622,510 | -0.14(-0.50%) |
Mar 18, 2024 | 27.53 | 28.00 | 27.37 | 27.82 | 2,029,471 | +0.48(+1.76%) |
Mar 15, 2024 | 26.74 | 27.69 | 26.63 | 27.34 | 4,118,733 | +0.45(+1.67%) |
Mar 14, 2024 | 26.83 | 27.02 | 26.49 | 26.89 | 1,653,290 | +0.23(+0.86%) |
Mar 13, 2024 | 26.48 | 27.14 | 26.28 | 26.66 | 1,370,077 | -0.10(-0.37%) |
Mar 12, 2024 | 26.58 | 26.95 | 26.36 | 26.76 | 1,468,457 | +0.16(+0.60%) |
Mar 11, 2024 | 26.43 | 27.02 | 26.29 | 26.60 | 1,696,362 | +0.04(+0.15%) |
Mar 08, 2024 | 26.47 | 26.68 | 26.11 | 26.56 | 2,790,701 | +0.24(+0.91%) |
Mar 07, 2024 | 26.86 | 26.86 | 26.30 | 26.32 | 2,226,369 | -0.45(-1.68%) |
Mar 06, 2024 | 26.85 | 28.19 | 26.46 | 26.77 | 5,416,918 | +0.11(+0.41%) |
Mar 05, 2024 | 26.64 | 26.91 | 26.36 | 26.66 | 2,194,519 | -0.37(-1.37%) |
Mar 04, 2024 | 27.22 | 28.05 | 26.86 | 27.03 | 2,647,799 | -0.13(-0.48%) |