Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 1,534,043 | -0.43(-1.80%) |
May 16, 2024 | 23.85 | 23.97 | 23.40 | 23.88 | 1,425,906 | +0.07(+0.29%) |
May 15, 2024 | 24.10 | 24.26 | 23.66 | 23.81 | 1,941,123 | -0.11(-0.46%) |
May 14, 2024 | 23.76 | 24.18 | 23.71 | 23.92 | 1,691,374 | +0.53(+2.29%) |
May 13, 2024 | 22.83 | 23.61 | 22.83 | 23.39 | 1,580,676 | +0.56(+2.47%) |
May 10, 2024 | 22.72 | 23.10 | 22.58 | 22.82 | 1,325,671 | +0.06(+0.26%) |
May 09, 2024 | 23.63 | 23.70 | 22.72 | 22.76 | 1,883,070 | -0.89(-3.77%) |
May 08, 2024 | 23.76 | 23.83 | 23.20 | 23.65 | 1,868,499 | -0.07(-0.29%) |
May 07, 2024 | 23.92 | 24.39 | 23.03 | 23.72 | 2,688,987 | -0.99(-4.01%) |
May 06, 2024 | 25.41 | 25.52 | 24.59 | 24.71 | 1,775,125 | -0.64(-2.54%) |
May 03, 2024 | 25.25 | 25.63 | 24.97 | 25.36 | 1,449,179 | +0.51(+2.07%) |
May 02, 2024 | 24.96 | 25.13 | 24.48 | 24.84 | 1,422,035 | +0.05(+0.20%) |
May 01, 2024 | 25.49 | 25.49 | 24.47 | 24.79 | 1,960,221 | -0.74(-2.91%) |
Apr 30, 2024 | 26.41 | 26.45 | 25.46 | 25.53 | 1,545,183 | -1.05(-3.95%) |
Apr 29, 2024 | 26.66 | 26.82 | 26.33 | 26.58 | 1,375,230 | -0.08(-0.30%) |
Apr 26, 2024 | 26.79 | 27.02 | 26.43 | 26.66 | 972,451 | -0.06(-0.22%) |
Apr 25, 2024 | 26.53 | 26.90 | 26.25 | 26.72 | 994,725 | -0.04(-0.15%) |
Apr 24, 2024 | 26.92 | 27.04 | 26.59 | 26.76 | 1,603,415 | -0.26(-0.97%) |
Apr 23, 2024 | 26.74 | 27.06 | 26.63 | 27.02 | 1,030,754 | +0.48(+1.81%) |
Apr 22, 2024 | 26.88 | 26.99 | 26.31 | 26.54 | 1,079,419 | -0.23(-0.85%) |
Apr 19, 2024 | 26.60 | 27.00 | 26.52 | 26.77 | 1,760,167 | +0.01(+0.04%) |
Apr 18, 2024 | 26.79 | 27.01 | 26.54 | 26.76 | 1,110,996 | +0.12(+0.45%) |
Apr 17, 2024 | 27.02 | 27.02 | 26.38 | 26.64 | 1,309,822 | -0.11(-0.41%) |
Apr 16, 2024 | 26.56 | 26.87 | 26.25 | 26.75 | 1,237,982 | +0.23(+0.86%) |
Apr 15, 2024 | 26.36 | 26.98 | 26.28 | 26.52 | 1,129,205 | +0.28(+1.06%) |
Apr 12, 2024 | 26.58 | 26.73 | 26.21 | 26.25 | 1,193,171 | -0.46(-1.71%) |
Apr 11, 2024 | 27.03 | 27.12 | 26.41 | 26.70 | 1,066,018 | -0.24(-0.88%) |
Apr 10, 2024 | 26.85 | 27.10 | 26.39 | 26.94 | 1,020,319 | -0.14(-0.51%) |
Apr 09, 2024 | 26.94 | 27.29 | 26.89 | 27.08 | 969,474 | +0.18(+0.66%) |
Apr 08, 2024 | 26.74 | 27.01 | 26.61 | 26.90 | 1,499,278 | +0.26(+0.97%) |
Apr 05, 2024 | 27.40 | 27.79 | 26.60 | 26.64 | 1,944,505 | -0.97(-3.51%) |
Apr 04, 2024 | 28.63 | 28.63 | 27.48 | 27.61 | 1,797,592 | -0.75(-2.65%) |
Apr 03, 2024 | 28.41 | 28.71 | 28.22 | 28.36 | 1,209,892 | -0.08(-0.28%) |
Apr 02, 2024 | 28.39 | 28.50 | 28.12 | 28.44 | 1,190,655 | -0.16(-0.55%) |
Apr 01, 2024 | 28.49 | 28.81 | 28.34 | 28.60 | 915,641 | +0.21(+0.73%) |
Mar 28, 2024 | 28.45 | 28.33 | 28.27 | 28.39 | 1,025,804 | +0.04(+0.14%) |
Mar 27, 2024 | 27.49 | 28.46 | 27.49 | 28.36 | 1,070,505 | +0.88(+3.21%) |
Mar 26, 2024 | 27.07 | 27.48 | 27.03 | 27.47 | 796,705 | +0.63(+2.36%) |
Mar 25, 2024 | 27.00 | 27.23 | 26.79 | 26.84 | 1,191,300 | -0.20(-0.73%) |
Mar 22, 2024 | 27.38 | 27.38 | 26.87 | 27.04 | 1,219,715 | -0.18(-0.65%) |
Mar 21, 2024 | 28.13 | 28.24 | 27.15 | 27.22 | 2,063,652 | -1.20(-4.22%) |
Mar 20, 2024 | 27.96 | 28.71 | 27.96 | 28.41 | 1,013,800 | +0.24(+0.84%) |
Mar 19, 2024 | 28.19 | 28.41 | 27.81 | 28.18 | 1,045,530 | -0.02(-0.07%) |
Mar 18, 2024 | 27.95 | 28.32 | 27.87 | 28.20 | 1,088,748 | +0.17(+0.60%) |
Mar 15, 2024 | 27.94 | 28.27 | 27.88 | 28.03 | 1,633,339 | -0.20(-0.70%) |
Mar 14, 2024 | 28.50 | 28.59 | 27.89 | 28.23 | 1,136,513 | -0.36(-1.25%) |
Mar 13, 2024 | 28.37 | 29.00 | 28.37 | 28.58 | 1,455,328 | +0.18(+0.63%) |
Mar 12, 2024 | 28.36 | 29.02 | 28.33 | 28.40 | 1,726,302 | +0.06(+0.21%) |
Mar 11, 2024 | 29.21 | 29.29 | 28.17 | 28.35 | 1,271,546 | -1.08(-3.67%) |
Mar 08, 2024 | 29.66 | 29.83 | 29.02 | 29.42 | 1,843,335 | +0.00(+0.00%) |
Mar 07, 2024 | 29.31 | 29.56 | 29.09 | 29.42 | 1,586,366 | +0.17(+0.58%) |
Mar 06, 2024 | 28.76 | 29.36 | 28.42 | 29.26 | 2,012,663 | +0.68(+2.39%) |
Mar 05, 2024 | 27.67 | 28.84 | 27.43 | 28.57 | 2,415,066 | +0.64(+2.30%) |
Mar 04, 2024 | 27.34 | 28.10 | 27.34 | 27.93 | 2,600,637 | +0.45(+1.64%) |