Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 29.74 | 30.48 | 29.49 | 30.21 | 391,679 | +0.38(+1.27%) |
May 15, 2024 | 30.50 | 30.50 | 29.66 | 29.83 | 362,937 | -0.40(-1.32%) |
May 14, 2024 | 30.02 | 30.64 | 29.94 | 30.23 | 341,588 | +0.59(+1.99%) |
May 13, 2024 | 29.83 | 29.85 | 29.19 | 29.64 | 182,003 | +0.21(+0.71%) |
May 10, 2024 | 30.00 | 30.74 | 29.40 | 29.43 | 371,010 | -0.41(-1.37%) |
May 09, 2024 | 29.44 | 30.01 | 28.84 | 29.84 | 437,956 | +0.52(+1.77%) |
May 08, 2024 | 28.51 | 29.57 | 28.16 | 29.32 | 390,157 | +0.62(+2.16%) |
May 07, 2024 | 28.96 | 29.03 | 28.49 | 28.70 | 183,831 | -0.26(-0.90%) |
May 06, 2024 | 28.84 | 29.59 | 28.66 | 28.96 | 303,718 | +0.45(+1.58%) |
May 03, 2024 | 28.38 | 28.95 | 28.25 | 28.51 | 214,317 | +0.54(+1.93%) |
May 02, 2024 | 28.15 | 28.36 | 27.46 | 27.97 | 227,352 | -0.15(-0.53%) |
May 01, 2024 | 27.86 | 28.98 | 27.57 | 28.12 | 338,496 | +0.05(+0.18%) |
Apr 30, 2024 | 28.15 | 29.04 | 27.93 | 28.07 | 563,210 | -0.74(-2.57%) |
Apr 29, 2024 | 28.40 | 28.83 | 27.85 | 28.81 | 336,337 | +0.63(+2.24%) |
Apr 26, 2024 | 26.45 | 28.26 | 26.44 | 28.18 | 439,069 | +2.12(+8.14%) |
Apr 25, 2024 | 25.62 | 26.49 | 25.09 | 26.06 | 471,318 | +0.56(+2.20%) |
Apr 24, 2024 | 26.21 | 26.35 | 25.48 | 25.50 | 425,698 | -0.77(-2.93%) |
Apr 23, 2024 | 26.11 | 26.55 | 25.38 | 26.27 | 498,548 | -0.33(-1.24%) |
Apr 22, 2024 | 27.04 | 27.12 | 26.16 | 26.60 | 292,591 | -1.11(-4.01%) |
Apr 19, 2024 | 27.78 | 28.10 | 27.32 | 27.71 | 372,807 | -0.28(-1.00%) |
Apr 18, 2024 | 28.07 | 28.86 | 27.75 | 27.99 | 264,881 | +0.53(+1.93%) |
Apr 17, 2024 | 28.02 | 28.76 | 27.26 | 27.46 | 223,392 | -0.30(-1.08%) |
Apr 16, 2024 | 27.83 | 27.88 | 27.08 | 27.76 | 324,663 | -0.66(-2.32%) |
Apr 15, 2024 | 28.98 | 28.98 | 27.84 | 28.42 | 183,868 | +0.00(+0.00%) |
Apr 12, 2024 | 29.39 | 29.72 | 28.12 | 28.42 | 233,327 | -0.32(-1.11%) |
Apr 11, 2024 | 29.01 | 29.22 | 28.06 | 28.74 | 291,127 | -0.24(-0.83%) |
Apr 10, 2024 | 28.98 | 29.98 | 28.54 | 28.98 | 353,335 | -0.61(-2.06%) |
Apr 09, 2024 | 28.86 | 30.12 | 28.80 | 29.59 | 352,267 | +1.20(+4.23%) |
Apr 08, 2024 | 28.70 | 29.20 | 27.88 | 28.39 | 251,609 | -0.01(-0.04%) |
Apr 05, 2024 | 28.15 | 28.84 | 27.75 | 28.40 | 399,392 | +0.17(+0.60%) |
Apr 04, 2024 | 28.28 | 29.21 | 28.00 | 28.23 | 460,230 | +0.05(+0.18%) |
Apr 03, 2024 | 27.62 | 29.06 | 27.60 | 28.18 | 461,100 | +0.81(+2.96%) |
Apr 02, 2024 | 26.28 | 27.56 | 26.21 | 27.37 | 338,145 | +1.25(+4.79%) |