Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 29.07 | 29.38 | 28.62 | 28.86 | 34,947 | -0.32(-1.08%) |
May 15, 2024 | 28.90 | 29.59 | 28.65 | 29.18 | 79,554 | +0.68(+2.39%) |
May 14, 2024 | 27.98 | 28.67 | 27.91 | 28.50 | 95,991 | +0.84(+3.04%) |
May 13, 2024 | 27.77 | 27.95 | 27.50 | 27.66 | 53,564 | +0.00(+0.01%) |
May 10, 2024 | 27.75 | 27.96 | 27.50 | 27.66 | 135,833 | +0.62(+2.28%) |
May 09, 2024 | 26.81 | 27.25 | 26.77 | 27.04 | 69,619 | +0.49(+1.84%) |
May 08, 2024 | 26.29 | 26.57 | 26.29 | 26.55 | 15,857 | +0.30(+1.13%) |
May 07, 2024 | 26.24 | 26.43 | 26.21 | 26.25 | 6,463 | +0.41(+1.60%) |
May 06, 2024 | 25.72 | 25.99 | 25.55 | 25.84 | 16,870 | +0.65(+2.60%) |
May 03, 2024 | 25.15 | 25.59 | 24.88 | 25.18 | 14,005 | +0.73(+2.99%) |
May 02, 2024 | 24.32 | 24.86 | 24.06 | 24.45 | 19,147 | +0.71(+3.00%) |
May 01, 2024 | 23.74 | 24.61 | 23.56 | 23.74 | 19,141 | -0.24(-1.02%) |
Apr 30, 2024 | 24.66 | 24.82 | 23.98 | 23.98 | 13,768 | -1.06(-4.25%) |
Apr 29, 2024 | 25.01 | 25.14 | 24.75 | 25.05 | 20,402 | +0.18(+0.71%) |
Apr 26, 2024 | 24.50 | 24.94 | 24.50 | 24.87 | 15,692 | +0.72(+3.00%) |
Apr 25, 2024 | 23.68 | 24.34 | 23.33 | 24.15 | 8,084 | -0.50(-2.02%) |
Apr 24, 2024 | 24.82 | 24.82 | 24.16 | 24.65 | 26,417 | -0.14(-0.56%) |
Apr 23, 2024 | 24.31 | 25.00 | 24.09 | 24.79 | 49,089 | +0.94(+3.93%) |
Apr 22, 2024 | 23.47 | 24.00 | 23.27 | 23.85 | 24,175 | +0.92(+3.99%) |
Apr 19, 2024 | 23.20 | 23.22 | 22.80 | 22.93 | 36,898 | +0.04(+0.19%) |
Apr 18, 2024 | 23.00 | 23.28 | 22.81 | 22.89 | 11,422 | -0.22(-0.94%) |
Apr 17, 2024 | 23.36 | 23.36 | 22.83 | 23.11 | 11,785 | +0.18(+0.80%) |
Apr 16, 2024 | 22.75 | 23.40 | 22.66 | 22.93 | 22,527 | -0.45(-1.92%) |
Apr 15, 2024 | 24.36 | 24.54 | 23.27 | 23.38 | 21,177 | -0.22(-0.95%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.44 | 23.60 | 14,051 | -1.19(-4.79%) |
Apr 11, 2024 | 24.82 | 24.86 | 23.99 | 24.79 | 17,005 | -0.00(-0.01%) |
Apr 10, 2024 | 24.67 | 25.00 | 24.36 | 24.79 | 21,812 | -0.90(-3.52%) |
Apr 09, 2024 | 26.05 | 26.05 | 25.42 | 25.69 | 5,957 | -0.21(-0.80%) |
Apr 08, 2024 | 25.86 | 26.04 | 25.82 | 25.90 | 8,513 | +0.40(+1.58%) |
Apr 05, 2024 | 25.00 | 25.58 | 24.98 | 25.50 | 8,921 | +0.20(+0.80%) |
Apr 04, 2024 | 26.47 | 26.47 | 25.29 | 25.29 | 13,212 | -0.59(-2.29%) |
Apr 03, 2024 | 25.29 | 26.04 | 25.29 | 25.89 | 13,740 | +0.44(+1.74%) |
Apr 02, 2024 | 25.44 | 25.64 | 25.16 | 25.44 | 23,666 | -0.95(-3.59%) |