Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 29.82 | 31.85 | 29.70 | 31.77 | 0 | +0.00(+0.00%) |
May 17, 2024 | 29.82 | 31.85 | 29.70 | 31.77 | 0 | +1.80(+6.02%) |
May 16, 2024 | 29.82 | 29.98 | 29.82 | 29.97 | 0 | -0.01(-0.03%) |
May 15, 2024 | 29.90 | 30.04 | 29.89 | 29.98 | 0 | +1.12(+3.90%) |
May 14, 2024 | 28.86 | 28.87 | 28.82 | 28.86 | 0 | +0.34(+1.21%) |
May 13, 2024 | 28.42 | 28.51 | 28.41 | 28.51 | 0 | +0.08(+0.28%) |
May 12, 2024 | 28.42 | 28.45 | 28.34 | 28.43 | 0 | +0.04(+0.12%) |
May 11, 2024 | 28.58 | 29.00 | 28.27 | 28.39 | 0 | +0.00(+0.00%) |
May 10, 2024 | 28.58 | 29.00 | 28.27 | 28.39 | 0 | -0.22(-0.77%) |
May 09, 2024 | 28.58 | 28.63 | 28.54 | 28.61 | 0 | +1.05(+3.81%) |
May 08, 2024 | 27.56 | 27.60 | 27.55 | 27.57 | 0 | +0.10(+0.35%) |
May 07, 2024 | 27.48 | 27.50 | 27.45 | 27.47 | 0 | -0.18(-0.65%) |
May 06, 2024 | 27.71 | 27.71 | 27.63 | 27.65 | 0 | +0.81(+3.02%) |
May 05, 2024 | 26.81 | 26.88 | 26.78 | 26.84 | 0 | +0.05(+0.21%) |
May 04, 2024 | 26.94 | 27.14 | 26.34 | 26.79 | 0 | +0.00(+0.00%) |
May 03, 2024 | 26.94 | 27.14 | 26.34 | 26.79 | 0 | -0.11(-0.41%) |
May 02, 2024 | 26.94 | 26.97 | 26.89 | 26.89 | 0 | -0.07(-0.26%) |
May 01, 2024 | 26.91 | 26.98 | 26.87 | 26.96 | 0 | +0.34(+1.30%) |
Apr 30, 2024 | 26.55 | 26.62 | 26.52 | 26.62 | 0 | -0.75(-2.74%) |
Apr 29, 2024 | 27.45 | 27.45 | 27.32 | 27.37 | 0 | +0.19(+0.68%) |
Apr 28, 2024 | 27.20 | 27.23 | 27.15 | 27.18 | 0 | -0.04(-0.15%) |
Apr 27, 2024 | 27.48 | 27.75 | 27.09 | 27.23 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 27.48 | 27.75 | 27.09 | 27.23 | 0 | -0.20(-0.73%) |
Apr 25, 2024 | 27.48 | 27.48 | 27.41 | 27.43 | 0 | +0.21(+0.75%) |
Apr 24, 2024 | 27.18 | 27.23 | 27.18 | 27.22 | 0 | -0.09(-0.31%) |
Apr 23, 2024 | 27.33 | 27.34 | 27.29 | 27.30 | 0 | +0.04(+0.17%) |
Apr 22, 2024 | 27.20 | 27.31 | 27.20 | 27.26 | 0 | -1.37(-4.79%) |
Apr 21, 2024 | 28.79 | 28.80 | 28.55 | 28.63 | 0 | -0.12(-0.42%) |
Apr 20, 2024 | 28.31 | 29.01 | 28.12 | 28.75 | 0 | +0.02(+0.05%) |
Apr 19, 2024 | 28.31 | 29.01 | 28.12 | 28.73 | 0 | +0.45(+1.57%) |
Apr 18, 2024 | 28.31 | 28.31 | 28.27 | 28.29 | 0 | +0.03(+0.11%) |
Apr 17, 2024 | 28.29 | 28.32 | 28.23 | 28.26 | 0 | +0.02(+0.05%) |
Apr 16, 2024 | 28.20 | 28.30 | 28.18 | 28.25 | 0 | -0.80(-2.75%) |
Apr 15, 2024 | 28.95 | 29.07 | 28.93 | 29.05 | 0 | +0.91(+3.23%) |
Apr 14, 2024 | 28.20 | 28.45 | 27.66 | 28.14 | 0 | +0.17(+0.59%) |
Apr 13, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | -0.62(-2.19%) |
Apr 11, 2024 | 28.54 | 28.62 | 28.52 | 28.59 | 0 | +0.63(+2.25%) |
Apr 10, 2024 | 28.05 | 28.05 | 27.91 | 27.96 | 0 | -0.30(-1.06%) |
Apr 09, 2024 | 28.27 | 28.32 | 28.24 | 28.27 | 0 | +0.27(+0.96%) |
Apr 08, 2024 | 27.97 | 28.05 | 27.91 | 28.00 | 0 | +0.69(+2.51%) |
Apr 07, 2024 | 27.55 | 27.67 | 27.20 | 27.31 | 0 | -0.29(-1.05%) |
Apr 06, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.62(+2.30%) |
Apr 04, 2024 | 27.06 | 27.10 | 26.91 | 26.98 | 0 | -0.33(-1.21%) |
Apr 03, 2024 | 27.30 | 27.41 | 27.28 | 27.31 | 0 | +1.00(+3.82%) |
Apr 02, 2024 | 26.27 | 26.36 | 26.27 | 26.30 | 0 | +1.07(+4.22%) |
Apr 01, 2024 | 25.23 | 25.32 | 25.20 | 25.24 | 0 | +0.07(+0.28%) |
Mar 31, 2024 | 25.14 | 25.25 | 25.12 | 25.17 | 0 | +0.07(+0.28%) |
Mar 29, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.40(+1.62%) |
Mar 27, 2024 | 24.77 | 24.77 | 24.68 | 24.70 | 0 | +0.16(+0.65%) |
Mar 26, 2024 | 24.59 | 24.59 | 24.54 | 24.54 | 0 | -0.28(-1.11%) |
Mar 25, 2024 | 24.84 | 24.84 | 24.81 | 24.82 | 0 | -0.04(-0.16%) |
Mar 24, 2024 | 24.85 | 24.87 | 24.79 | 24.86 | 0 | +0.02(+0.06%) |
Mar 23, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | -0.09(-0.34%) |
Mar 21, 2024 | 24.92 | 24.93 | 24.92 | 24.93 | 0 | -0.91(-3.54%) |
Mar 20, 2024 | 25.79 | 25.93 | 25.73 | 25.84 | 0 | +0.74(+2.95%) |
Mar 19, 2024 | 25.09 | 25.11 | 25.07 | 25.10 | 0 | -0.12(-0.50%) |
Mar 18, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 0 | -0.10(-0.41%) |
Mar 17, 2024 | 25.40 | 25.41 | 25.30 | 25.33 | 0 | -0.08(-0.30%) |
Mar 16, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.39(+1.56%) |
Mar 14, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 0 | -0.22(-0.87%) |
Mar 13, 2024 | 25.23 | 25.26 | 25.20 | 25.23 | 0 | +0.89(+3.68%) |
Mar 12, 2024 | 24.34 | 24.36 | 24.32 | 24.34 | 0 | -0.36(-1.48%) |
Mar 11, 2024 | 24.68 | 24.71 | 24.67 | 24.70 | 0 | +0.16(+0.65%) |
Mar 10, 2024 | 24.58 | 24.64 | 24.52 | 24.55 | 0 | +0.02(+0.08%) |
Mar 09, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | -0.02(-0.08%) |
Mar 07, 2024 | 24.55 | 24.55 | 24.53 | 24.55 | 0 | -0.03(-0.13%) |
Mar 06, 2024 | 24.58 | 0 | +0.09(+0.35%) | |||
Mar 05, 2024 | 24.49 | 0 | +0.51(+2.12%) | |||
Mar 04, 2024 | 23.98 | 0 | -0.01(-0.03%) | |||
Mar 03, 2024 | 23.99 | 0 | +0.65(+2.77%) | |||
Mar 02, 2024 | 22.89 | 23.48 | 22.71 | 23.34 | 0 | -0.02(-0.08%) |