Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.74 | 28.83 | 28.68 | 28.75 | 27,216 | -0.03(-0.10%) |
May 16, 2024 | 28.77 | 28.88 | 28.72 | 28.78 | 33,414 | +0.19(+0.66%) |
May 15, 2024 | 28.41 | 28.64 | 28.36 | 28.59 | 25,773 | +0.41(+1.45%) |
May 14, 2024 | 28.12 | 28.24 | 28.10 | 28.18 | 28,287 | +0.22(+0.79%) |
May 13, 2024 | 28.09 | 28.31 | 27.90 | 27.96 | 48,066 | +0.27(+0.98%) |
May 10, 2024 | 27.08 | 27.90 | 27.08 | 27.69 | 28,031 | -0.06(-0.22%) |
May 09, 2024 | 27.68 | 27.84 | 27.51 | 27.75 | 33,271 | +0.24(+0.87%) |
May 08, 2024 | 27.79 | 27.79 | 27.43 | 27.51 | 46,854 | +0.50(+1.85%) |
May 07, 2024 | 26.91 | 27.25 | 26.86 | 27.01 | 46,108 | +0.33(+1.24%) |
May 06, 2024 | 26.67 | 26.70 | 26.56 | 26.68 | 31,322 | -0.16(-0.60%) |
May 03, 2024 | 26.80 | 26.92 | 26.70 | 26.84 | 41,470 | +0.34(+1.28%) |
May 02, 2024 | 26.52 | 26.69 | 26.41 | 26.50 | 99,683 | -0.39(-1.45%) |
May 01, 2024 | 26.82 | 27.17 | 26.77 | 26.89 | 34,696 | -0.09(-0.33%) |
Apr 30, 2024 | 27.30 | 27.30 | 26.88 | 26.98 | 59,633 | -0.43(-1.57%) |
Apr 29, 2024 | 27.50 | 27.53 | 27.32 | 27.41 | 46,550 | +0.01(+0.04%) |
Apr 26, 2024 | 27.40 | 27.59 | 27.31 | 27.40 | 3,385,638 | +0.07(+0.26%) |
Apr 25, 2024 | 27.13 | 27.33 | 27.13 | 27.33 | 31,584 | +0.16(+0.59%) |
Apr 24, 2024 | 26.94 | 27.17 | 26.94 | 27.17 | 28,547 | +0.36(+1.34%) |
Apr 23, 2024 | 26.88 | 26.93 | 26.78 | 26.81 | 34,692 | -0.19(-0.70%) |
Apr 22, 2024 | 26.92 | 27.09 | 26.87 | 27.00 | 57,738 | +0.51(+1.93%) |
Apr 19, 2024 | 26.43 | 26.65 | 26.43 | 26.49 | 65,506 | +0.71(+2.75%) |
Apr 18, 2024 | 25.68 | 25.80 | 25.60 | 25.78 | 65,074 | +0.26(+1.02%) |
Apr 17, 2024 | 25.68 | 25.77 | 25.39 | 25.52 | 64,674 | -0.19(-0.74%) |
Apr 16, 2024 | 25.75 | 25.83 | 25.57 | 25.71 | 68,520 | -0.16(-0.62%) |
Apr 15, 2024 | 26.17 | 26.18 | 25.87 | 25.87 | 44,765 | -0.13(-0.50%) |
Apr 12, 2024 | 26.18 | 26.18 | 25.93 | 26.00 | 30,065 | -0.48(-1.81%) |
Apr 11, 2024 | 26.47 | 26.60 | 26.27 | 26.48 | 47,329 | +0.16(+0.61%) |
Apr 10, 2024 | 26.49 | 26.54 | 26.27 | 26.32 | 25,420 | -0.62(-2.30%) |
Apr 09, 2024 | 27.23 | 27.23 | 26.92 | 26.94 | 31,958 | -0.17(-0.63%) |
Apr 08, 2024 | 27.20 | 27.24 | 27.07 | 27.11 | 37,110 | +0.03(+0.11%) |
Apr 05, 2024 | 27.01 | 27.20 | 26.96 | 27.08 | 30,958 | -0.23(-0.84%) |
Apr 04, 2024 | 27.70 | 27.74 | 27.29 | 27.31 | 39,175 | +0.07(+0.26%) |
Apr 03, 2024 | 27.35 | 27.36 | 27.17 | 27.24 | 30,415 | -0.21(-0.77%) |
Apr 02, 2024 | 27.55 | 27.55 | 27.34 | 27.45 | 23,096 | +0.16(+0.59%) |