Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.66 | 29.02 | 28.64 | 28.95 | 38,934 | +0.49(+1.72%) |
May 16, 2024 | 28.49 | 28.67 | 28.29 | 28.46 | 23,434 | -0.14(-0.49%) |
May 15, 2024 | 28.17 | 28.60 | 27.98 | 28.60 | 19,832 | +0.51(+1.82%) |
May 14, 2024 | 28.64 | 28.64 | 27.66 | 28.09 | 21,640 | -0.21(-0.74%) |
May 13, 2024 | 27.75 | 28.46 | 27.68 | 28.30 | 29,263 | +0.47(+1.68%) |
May 10, 2024 | 28.03 | 28.05 | 27.60 | 27.83 | 17,795 | -0.08(-0.29%) |
May 09, 2024 | 27.67 | 27.92 | 27.56 | 27.91 | 22,804 | +0.32(+1.16%) |
May 08, 2024 | 27.09 | 27.72 | 27.09 | 27.59 | 25,312 | +0.39(+1.43%) |
May 07, 2024 | 26.75 | 27.32 | 26.75 | 27.20 | 49,663 | +0.46(+1.71%) |
May 06, 2024 | 26.83 | 26.88 | 26.51 | 26.75 | 42,758 | +0.21(+0.79%) |
May 03, 2024 | 26.94 | 26.94 | 26.46 | 26.54 | 30,517 | +0.23(+0.87%) |
May 02, 2024 | 26.14 | 26.43 | 25.90 | 26.31 | 27,634 | +0.35(+1.34%) |
May 01, 2024 | 26.12 | 26.32 | 25.90 | 25.96 | 24,536 | +0.36(+1.40%) |
Apr 30, 2024 | 25.64 | 25.82 | 25.35 | 25.60 | 75,294 | -0.07(-0.27%) |
Apr 29, 2024 | 26.11 | 26.11 | 25.45 | 25.67 | 13,899 | -0.31(-1.19%) |
Apr 26, 2024 | 26.12 | 26.22 | 25.66 | 25.98 | 17,310 | -0.01(-0.04%) |
Apr 25, 2024 | 25.61 | 26.09 | 25.39 | 25.99 | 32,184 | -0.13(-0.50%) |
Apr 24, 2024 | 25.27 | 26.19 | 25.07 | 26.12 | 40,781 | +0.98(+3.88%) |
Apr 23, 2024 | 24.82 | 25.34 | 24.82 | 25.14 | 38,178 | +0.41(+1.65%) |
Apr 22, 2024 | 24.36 | 25.05 | 24.36 | 24.73 | 39,027 | +0.53(+2.18%) |
Apr 19, 2024 | 23.75 | 24.50 | 23.75 | 24.21 | 48,880 | +0.35(+1.46%) |
Apr 18, 2024 | 23.70 | 24.39 | 23.70 | 23.86 | 34,929 | +0.12(+0.50%) |
Apr 17, 2024 | 23.80 | 24.05 | 23.73 | 23.74 | 25,182 | -0.02(-0.08%) |
Apr 16, 2024 | 24.13 | 24.13 | 23.73 | 23.76 | 21,275 | -0.31(-1.28%) |
Apr 15, 2024 | 24.42 | 24.42 | 24.02 | 24.07 | 23,986 | -0.01(-0.04%) |
Apr 12, 2024 | 24.03 | 24.41 | 24.03 | 24.08 | 18,640 | -0.30(-1.23%) |
Apr 11, 2024 | 24.11 | 24.64 | 23.91 | 24.37 | 22,562 | +0.09(+0.37%) |
Apr 10, 2024 | 25.17 | 25.26 | 23.46 | 24.28 | 113,244 | -1.13(-4.43%) |
Apr 09, 2024 | 25.55 | 25.55 | 25.23 | 25.41 | 5,689 | -0.18(-0.70%) |
Apr 08, 2024 | 25.45 | 25.91 | 25.45 | 25.59 | 9,364 | +0.14(+0.55%) |
Apr 05, 2024 | 25.35 | 25.72 | 25.14 | 25.45 | 15,572 | -0.17(-0.66%) |
Apr 04, 2024 | 25.71 | 25.94 | 25.34 | 25.62 | 23,236 | +0.24(+0.94%) |
Apr 03, 2024 | 25.36 | 25.49 | 25.28 | 25.38 | 13,711 | -0.08(-0.31%) |
Apr 02, 2024 | 25.64 | 25.64 | 25.05 | 25.46 | 18,474 | -0.62(-2.37%) |
Apr 01, 2024 | 27.09 | 27.09 | 25.76 | 26.08 | 36,937 | -1.16(-4.24%) |
Mar 28, 2024 | 26.51 | 27.43 | 26.30 | 27.23 | 36,554 | +0.84(+3.17%) |
Mar 27, 2024 | 25.82 | 26.51 | 25.82 | 26.40 | 34,773 | +0.81(+3.15%) |
Mar 26, 2024 | 26.04 | 26.04 | 25.59 | 25.59 | 17,986 | -0.33(-1.27%) |
Mar 25, 2024 | 25.55 | 25.96 | 25.55 | 25.92 | 26,333 | +0.32(+1.24%) |
Mar 22, 2024 | 25.88 | 25.88 | 25.46 | 25.60 | 19,809 | -0.20(-0.77%) |
Mar 21, 2024 | 25.78 | 26.02 | 25.55 | 25.80 | 29,593 | +0.02(+0.08%) |
Mar 20, 2024 | 24.54 | 25.87 | 24.54 | 25.78 | 23,479 | +1.17(+4.73%) |
Mar 19, 2024 | 24.54 | 25.01 | 24.54 | 24.61 | 15,927 | +0.05(+0.20%) |
Mar 18, 2024 | 24.82 | 25.06 | 24.55 | 24.56 | 31,170 | -0.35(-1.40%) |
Mar 15, 2024 | 24.77 | 25.56 | 24.73 | 24.91 | 101,163 | -0.07(-0.28%) |
Mar 14, 2024 | 25.88 | 25.88 | 24.98 | 24.98 | 31,454 | -0.76(-2.94%) |
Mar 13, 2024 | 25.31 | 25.86 | 25.31 | 25.74 | 28,462 | +0.29(+1.14%) |
Mar 12, 2024 | 25.36 | 25.60 | 25.18 | 25.45 | 12,934 | -0.11(-0.43%) |
Mar 11, 2024 | 25.38 | 25.63 | 25.14 | 25.56 | 20,563 | +0.13(+0.51%) |
Mar 08, 2024 | 26.00 | 26.07 | 25.37 | 25.43 | 41,035 | -0.15(-0.58%) |
Mar 07, 2024 | 26.03 | 26.20 | 25.41 | 25.58 | 17,552 | -0.06(-0.23%) |
Mar 06, 2024 | 26.01 | 26.09 | 25.43 | 25.64 | 35,079 | -0.38(-1.45%) |
Mar 05, 2024 | 25.88 | 26.08 | 25.81 | 26.02 | 14,265 | +0.67(+2.63%) |
Mar 04, 2024 | 26.32 | 26.32 | 25.30 | 25.35 | 18,277 | -0.47(-1.81%) |