Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.27 | 31.16 | 29.95 | 31.04 | 2,415,381 | +1.07(+3.57%) |
May 15, 2024 | 29.87 | 30.48 | 29.54 | 29.97 | 1,442,425 | +1.02(+3.52%) |
May 14, 2024 | 29.20 | 29.34 | 28.36 | 28.95 | 1,024,837 | +0.45(+1.58%) |
May 13, 2024 | 29.28 | 29.61 | 28.21 | 28.50 | 1,906,402 | -0.60(-2.06%) |
May 10, 2024 | 28.92 | 29.16 | 27.89 | 29.10 | 1,661,108 | +0.37(+1.29%) |
May 09, 2024 | 27.67 | 28.75 | 27.38 | 28.73 | 969,158 | +1.03(+3.72%) |
May 08, 2024 | 27.39 | 27.91 | 27.20 | 27.70 | 732,570 | -0.09(-0.32%) |
May 07, 2024 | 27.77 | 28.09 | 27.16 | 27.79 | 941,795 | -0.30(-1.07%) |
May 06, 2024 | 28.13 | 28.28 | 27.55 | 28.09 | 839,493 | +0.26(+0.93%) |
May 03, 2024 | 28.45 | 28.78 | 27.17 | 27.83 | 1,677,282 | +0.09(+0.32%) |
May 02, 2024 | 27.60 | 27.87 | 26.59 | 27.74 | 1,201,763 | +0.71(+2.63%) |
May 01, 2024 | 25.85 | 28.20 | 25.83 | 27.03 | 2,283,556 | +1.41(+5.50%) |
Apr 30, 2024 | 25.22 | 26.05 | 24.95 | 25.62 | 1,589,236 | +0.15(+0.59%) |
Apr 29, 2024 | 25.12 | 25.64 | 25.01 | 25.47 | 1,161,609 | +0.59(+2.37%) |
Apr 26, 2024 | 24.48 | 24.99 | 24.32 | 24.88 | 1,049,219 | +0.55(+2.26%) |
Apr 25, 2024 | 24.42 | 24.50 | 23.68 | 24.33 | 1,759,684 | -0.70(-2.80%) |
Apr 24, 2024 | 25.37 | 25.78 | 24.44 | 25.03 | 1,617,880 | -0.43(-1.69%) |
Apr 23, 2024 | 25.08 | 26.26 | 25.08 | 25.46 | 1,223,615 | +0.39(+1.56%) |
Apr 22, 2024 | 24.99 | 25.52 | 24.14 | 25.07 | 2,123,116 | +0.33(+1.33%) |
Apr 19, 2024 | 24.88 | 25.36 | 24.27 | 24.74 | 2,298,720 | -0.21(-0.84%) |
Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 2,225,068 | -0.03(-0.12%) |
Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 1,722,790 | -0.26(-1.03%) |
Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 1,039,616 | -0.53(-2.06%) |
Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 1,899,119 | -1.06(-3.95%) |
Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 1,888,372 | -1.53(-5.39%) |
Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 1,602,548 | +1.03(+3.77%) |
Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 1,627,706 | -1.10(-3.87%) |
Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 990,349 | +0.16(+0.57%) |
Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 1,037,260 | +0.17(+0.60%) |
Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 1,210,461 | -0.05(-0.18%) |
Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 1,413,911 | -1.08(-3.69%) |
Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 1,605,622 | +0.43(+1.49%) |
Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 1,840,704 | -1.18(-3.94%) |