Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.54 | 24.59 | 24.11 | 24.15 | 1,449,517 | -0.31(-1.27%) |
May 16, 2024 | 24.18 | 24.52 | 24.04 | 24.46 | 1,536,222 | +0.32(+1.33%) |
May 15, 2024 | 24.82 | 25.16 | 23.98 | 24.14 | 2,321,603 | -0.35(-1.43%) |
May 14, 2024 | 24.96 | 25.29 | 24.24 | 24.49 | 1,266,564 | -0.22(-0.89%) |
May 13, 2024 | 24.28 | 24.75 | 24.28 | 24.71 | 1,290,892 | +0.66(+2.74%) |
May 10, 2024 | 24.35 | 24.46 | 24.04 | 24.05 | 1,001,642 | -0.21(-0.87%) |
May 09, 2024 | 24.27 | 24.44 | 24.08 | 24.26 | 1,013,536 | +0.16(+0.66%) |
May 08, 2024 | 24.45 | 24.46 | 23.88 | 24.10 | 1,096,635 | -0.49(-1.99%) |
May 07, 2024 | 24.22 | 24.79 | 24.07 | 24.59 | 1,718,978 | +0.49(+2.03%) |
May 06, 2024 | 24.18 | 24.43 | 23.80 | 24.10 | 1,592,137 | +0.05(+0.21%) |
May 03, 2024 | 24.14 | 24.48 | 23.92 | 24.05 | 1,347,148 | +0.19(+0.80%) |
May 02, 2024 | 23.87 | 23.99 | 23.39 | 23.86 | 1,987,867 | -0.16(-0.67%) |
May 01, 2024 | 23.85 | 24.28 | 23.26 | 24.02 | 2,843,963 | -0.52(-2.12%) |
Apr 30, 2024 | 24.83 | 24.98 | 24.40 | 24.54 | 2,168,589 | -0.34(-1.37%) |
Apr 29, 2024 | 24.68 | 25.26 | 24.58 | 24.88 | 1,709,229 | +0.20(+0.81%) |
Apr 26, 2024 | 24.55 | 24.80 | 24.30 | 24.68 | 1,016,741 | +0.24(+0.98%) |
Apr 25, 2024 | 24.39 | 24.60 | 23.89 | 24.44 | 1,313,771 | -0.21(-0.85%) |
Apr 24, 2024 | 24.26 | 24.81 | 24.16 | 24.65 | 1,737,019 | +0.39(+1.61%) |
Apr 23, 2024 | 24.09 | 24.63 | 24.06 | 24.26 | 1,245,764 | +0.19(+0.79%) |
Apr 22, 2024 | 24.08 | 24.19 | 23.76 | 24.07 | 1,708,265 | +0.22(+0.92%) |
Apr 19, 2024 | 23.65 | 23.87 | 23.48 | 23.85 | 2,414,813 | +0.09(+0.38%) |
Apr 18, 2024 | 23.86 | 24.14 | 23.62 | 23.76 | 1,798,839 | -0.25(-1.04%) |
Apr 17, 2024 | 23.94 | 24.59 | 23.73 | 24.01 | 2,257,028 | +0.24(+1.01%) |
Apr 16, 2024 | 23.84 | 24.10 | 23.65 | 23.77 | 1,579,931 | -0.25(-1.04%) |
Apr 15, 2024 | 24.24 | 24.64 | 23.91 | 24.02 | 2,713,260 | -0.40(-1.64%) |
Apr 12, 2024 | 25.05 | 25.17 | 24.16 | 24.42 | 1,895,023 | -0.57(-2.28%) |
Apr 11, 2024 | 26.31 | 26.31 | 24.91 | 24.99 | 2,076,481 | -1.15(-4.40%) |
Apr 10, 2024 | 26.32 | 26.42 | 25.75 | 26.14 | 2,030,369 | -0.59(-2.21%) |
Apr 09, 2024 | 27.29 | 27.56 | 26.23 | 26.73 | 4,113,496 | +0.80(+3.09%) |
Apr 08, 2024 | 26.24 | 26.38 | 25.83 | 25.93 | 1,221,274 | -0.19(-0.73%) |
Apr 05, 2024 | 25.76 | 26.42 | 25.43 | 26.12 | 1,780,139 | +0.31(+1.20%) |
Apr 04, 2024 | 26.59 | 26.78 | 25.77 | 25.81 | 1,260,125 | -0.52(-1.97%) |
Apr 03, 2024 | 26.76 | 26.88 | 26.21 | 26.33 | 1,266,542 | -0.44(-1.64%) |
Apr 02, 2024 | 27.04 | 27.15 | 26.39 | 26.77 | 2,489,812 | -0.47(-1.73%) |
Apr 01, 2024 | 27.13 | 27.39 | 26.88 | 27.24 | 1,306,687 | +0.17(+0.63%) |
Mar 28, 2024 | 27.33 | 27.33 | 26.91 | 27.07 | 1,234,872 | -0.18(-0.66%) |
Mar 27, 2024 | 27.02 | 27.29 | 26.99 | 27.25 | 1,464,402 | +0.47(+1.76%) |
Mar 26, 2024 | 27.45 | 27.50 | 26.75 | 26.78 | 1,345,218 | -0.53(-1.94%) |
Mar 25, 2024 | 27.37 | 27.57 | 27.22 | 27.31 | 907,592 | +0.02(+0.07%) |
Mar 22, 2024 | 27.05 | 27.49 | 26.75 | 27.29 | 1,898,087 | +0.32(+1.19%) |
Mar 21, 2024 | 27.92 | 27.99 | 26.91 | 26.97 | 2,038,361 | -0.74(-2.67%) |
Mar 20, 2024 | 27.53 | 27.76 | 27.32 | 27.71 | 1,930,142 | +0.01(+0.04%) |
Mar 19, 2024 | 27.70 | 27.93 | 27.43 | 27.70 | 1,653,485 | +0.17(+0.62%) |
Mar 18, 2024 | 28.58 | 28.79 | 27.48 | 27.53 | 2,262,992 | -1.22(-4.24%) |
Mar 15, 2024 | 28.71 | 29.05 | 28.32 | 28.75 | 11,607,016 | -0.13(-0.45%) |
Mar 14, 2024 | 28.76 | 28.89 | 28.43 | 28.88 | 1,547,669 | +0.09(+0.31%) |
Mar 13, 2024 | 28.41 | 28.81 | 28.26 | 28.79 | 1,625,137 | +0.32(+1.12%) |
Mar 12, 2024 | 28.68 | 28.93 | 28.34 | 28.47 | 1,534,722 | -0.13(-0.45%) |
Mar 11, 2024 | 29.19 | 29.37 | 28.48 | 28.60 | 1,405,850 | -0.65(-2.22%) |
Mar 08, 2024 | 29.86 | 30.07 | 29.17 | 29.25 | 1,124,231 | -0.20(-0.68%) |
Mar 07, 2024 | 29.26 | 29.54 | 28.98 | 29.45 | 1,966,766 | +0.51(+1.76%) |
Mar 06, 2024 | 30.00 | 30.00 | 28.80 | 28.94 | 1,284,108 | -0.82(-2.76%) |
Mar 05, 2024 | 29.91 | 29.99 | 29.34 | 29.76 | 1,373,511 | -0.16(-0.53%) |
Mar 04, 2024 | 30.34 | 30.41 | 29.69 | 29.92 | 1,474,386 | -0.32(-1.06%) |