Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.18 | 26.18 | 25.46 | 25.59 | 1,407,645 | -0.80(-3.03%) |
May 15, 2024 | 27.29 | 27.49 | 25.52 | 26.39 | 1,300,036 | -0.17(-0.64%) |
May 14, 2024 | 27.57 | 28.25 | 26.40 | 26.56 | 1,598,525 | -0.41(-1.52%) |
May 13, 2024 | 26.23 | 27.99 | 26.22 | 26.97 | 1,974,185 | +0.98(+3.77%) |
May 10, 2024 | 26.59 | 27.40 | 25.87 | 25.99 | 1,248,561 | -0.40(-1.52%) |
May 09, 2024 | 25.44 | 26.88 | 25.03 | 26.39 | 2,613,484 | +1.03(+4.06%) |
May 08, 2024 | 25.68 | 25.86 | 25.21 | 25.36 | 1,662,398 | -0.78(-2.98%) |
May 07, 2024 | 27.26 | 27.48 | 25.74 | 26.14 | 1,603,214 | -1.11(-4.07%) |
May 06, 2024 | 27.66 | 28.25 | 27.17 | 27.25 | 1,389,390 | -0.23(-0.84%) |
May 03, 2024 | 27.33 | 27.92 | 26.98 | 27.48 | 2,385,262 | +1.19(+4.53%) |
May 02, 2024 | 27.52 | 27.58 | 25.24 | 26.29 | 2,019,056 | -0.63(-2.34%) |
May 01, 2024 | 26.50 | 27.49 | 24.60 | 26.92 | 6,512,349 | -2.36(-8.06%) |
Apr 30, 2024 | 27.57 | 29.37 | 27.34 | 29.28 | 2,596,423 | +0.88(+3.10%) |
Apr 29, 2024 | 28.08 | 29.01 | 27.83 | 28.40 | 1,459,008 | +0.81(+2.94%) |
Apr 26, 2024 | 27.02 | 27.94 | 26.60 | 27.59 | 1,337,623 | +0.69(+2.57%) |
Apr 25, 2024 | 26.93 | 27.14 | 26.30 | 26.90 | 1,133,263 | -0.62(-2.25%) |
Apr 24, 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 1,800,383 | -0.06(-0.22%) |
Apr 23, 2024 | 27.86 | 29.00 | 27.48 | 27.58 | 1,991,580 | -0.22(-0.79%) |
Apr 22, 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 1,792,084 | -0.14(-0.50%) |
Apr 19, 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 2,078,467 | -1.01(-3.49%) |
Apr 18, 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 2,956,118 | -0.21(-0.72%) |
Apr 17, 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 3,060,431 | -1.64(-5.32%) |
Apr 16, 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 2,277,250 | -2.06(-6.27%) |
Apr 15, 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 1,309,105 | -1.69(-4.89%) |
Apr 12, 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 1,186,268 | -1.80(-4.95%) |
Apr 11, 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 1,582,932 | +1.04(+2.95%) |
Apr 10, 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 1,204,270 | -2.06(-5.51%) |
Apr 09, 2024 | 36.80 | 37.73 | 36.70 | 37.37 | 731,752 | +0.87(+2.38%) |
Apr 08, 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 1,044,488 | +0.25(+0.69%) |
Apr 05, 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 1,294,668 | +0.51(+1.43%) |
Apr 04, 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 1,192,268 | -0.61(-1.68%) |
Apr 03, 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 1,582,245 | +0.24(+0.66%) |
Apr 02, 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 1,454,100 | -0.94(-2.54%) |