Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.18 | 25.81 | 25.09 | 25.74 | 3,530,066 | +0.46(+1.82%) |
May 16, 2024 | 25.60 | 25.80 | 25.19 | 25.28 | 4,132,340 | -0.38(-1.48%) |
May 15, 2024 | 26.95 | 27.25 | 25.60 | 25.66 | 4,851,607 | -1.07(-4.00%) |
May 14, 2024 | 26.99 | 28.25 | 26.39 | 26.73 | 6,452,418 | +0.81(+3.12%) |
May 13, 2024 | 24.55 | 26.88 | 24.50 | 25.92 | 10,129,810 | +1.99(+8.32%) |
May 10, 2024 | 24.10 | 24.31 | 23.74 | 23.93 | 4,610,810 | -0.03(-0.13%) |
May 09, 2024 | 23.90 | 24.26 | 23.77 | 23.96 | 6,187,253 | +0.02(+0.08%) |
May 08, 2024 | 23.63 | 23.94 | 23.44 | 23.94 | 3,757,696 | -0.11(-0.46%) |
May 07, 2024 | 24.57 | 24.98 | 24.04 | 24.05 | 3,293,325 | -0.37(-1.52%) |
May 06, 2024 | 24.41 | 24.71 | 24.20 | 24.42 | 3,733,079 | +0.24(+0.99%) |
May 03, 2024 | 25.21 | 25.39 | 23.98 | 24.18 | 4,403,592 | -0.47(-1.91%) |
May 02, 2024 | 24.31 | 24.80 | 23.81 | 24.65 | 3,809,494 | +1.10(+4.67%) |
May 01, 2024 | 23.87 | 24.48 | 23.43 | 23.55 | 3,810,379 | -0.39(-1.63%) |
Apr 30, 2024 | 24.09 | 24.10 | 23.75 | 23.94 | 4,025,995 | -0.51(-2.09%) |
Apr 29, 2024 | 24.74 | 24.95 | 24.20 | 24.45 | 3,639,842 | -0.08(-0.33%) |
Apr 26, 2024 | 24.34 | 24.98 | 24.24 | 24.53 | 3,807,999 | +0.25(+1.03%) |
Apr 25, 2024 | 24.13 | 24.30 | 23.43 | 24.28 | 5,248,646 | -0.61(-2.45%) |
Apr 24, 2024 | 25.34 | 25.48 | 24.42 | 24.89 | 6,174,624 | -0.51(-2.01%) |
Apr 23, 2024 | 24.70 | 25.90 | 24.65 | 25.40 | 7,782,432 | +0.70(+2.83%) |
Apr 22, 2024 | 23.40 | 24.82 | 23.39 | 24.70 | 9,144,311 | +1.51(+6.51%) |
Apr 19, 2024 | 22.73 | 23.34 | 22.63 | 23.19 | 5,011,152 | +0.34(+1.49%) |
Apr 18, 2024 | 21.92 | 22.93 | 21.43 | 22.85 | 7,913,247 | +0.99(+4.53%) |
Apr 17, 2024 | 22.16 | 22.39 | 21.58 | 21.86 | 4,120,800 | -0.16(-0.73%) |
Apr 16, 2024 | 22.12 | 22.39 | 21.80 | 22.02 | 4,657,555 | -0.21(-0.94%) |
Apr 15, 2024 | 23.08 | 23.17 | 22.05 | 22.23 | 5,718,933 | -0.50(-2.20%) |
Apr 12, 2024 | 23.23 | 23.46 | 22.71 | 22.73 | 6,277,198 | -0.95(-4.01%) |
Apr 11, 2024 | 23.28 | 23.82 | 22.64 | 23.68 | 6,337,367 | +0.47(+2.02%) |
Apr 10, 2024 | 24.15 | 24.20 | 23.03 | 23.21 | 7,584,972 | -1.44(-5.84%) |
Apr 09, 2024 | 25.05 | 25.37 | 24.64 | 24.65 | 4,731,903 | -0.33(-1.32%) |
Apr 08, 2024 | 25.53 | 25.64 | 24.80 | 24.98 | 6,655,422 | -0.52(-2.04%) |
Apr 05, 2024 | 25.50 | 25.85 | 25.37 | 25.50 | 4,326,927 | -0.19(-0.74%) |
Apr 04, 2024 | 27.21 | 27.37 | 25.51 | 25.69 | 4,406,458 | -1.22(-4.53%) |
Apr 03, 2024 | 27.58 | 27.86 | 26.75 | 26.91 | 5,744,630 | -0.68(-2.46%) |
Apr 02, 2024 | 28.77 | 28.77 | 27.09 | 27.59 | 5,066,521 | -1.76(-6.00%) |
Apr 01, 2024 | 29.19 | 29.60 | 28.73 | 29.35 | 4,296,900 | +0.20(+0.69%) |
Mar 28, 2024 | 28.37 | 28.98 | 28.98 | 29.15 | 5,469,511 | +0.71(+2.50%) |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 7,008,405 | +2.14(+8.14%) |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 5,634,108 | -0.18(-0.68%) |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 7,776,837 | +0.11(+0.42%) |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 4,022,198 | -1.13(-4.11%) |
Mar 21, 2024 | 26.37 | 27.75 | 26.12 | 27.50 | 5,064,673 | +1.36(+5.20%) |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 3,287,958 | +0.64(+2.51%) |
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 5,721,497 | +0.46(+1.84%) |
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 6,367,333 | +0.23(+0.93%) |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 5,866,228 | -0.32(-1.27%) |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 6,031,710 | -0.16(-0.63%) |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 10,644,381 | -0.07(-0.28%) |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 13,190,572 | -1.83(-6.73%) |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 12,785,782 | -0.08(-0.29%) |
Mar 08, 2024 | 26.90 | 27.55 | 26.61 | 27.27 | 6,288,164 | +0.44(+1.64%) |
Mar 07, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 4,348,541 | -0.32(-1.18%) |
Mar 06, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 7,039,730 | -0.93(-3.31%) |
Mar 05, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 5,541,306 | +0.38(+1.37%) |
Mar 04, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 4,072,676 | -0.04(-0.14%) |