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%) |