Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.60 | 25.37 | 24.11 | 24.33 | 3,377,294 | -0.37(-1.50%) |
May 21, 2024 | 25.16 | 25.43 | 24.61 | 24.70 | 3,316,416 | -0.86(-3.36%) |
May 20, 2024 | 25.45 | 26.34 | 25.05 | 25.56 | 3,762,241 | +0.15(+0.59%) |
May 17, 2024 | 25.56 | 25.90 | 24.92 | 25.41 | 4,425,350 | -0.20(-0.78%) |
May 16, 2024 | 28.09 | 28.29 | 25.60 | 25.61 | 6,330,710 | -2.50(-8.89%) |
May 15, 2024 | 29.78 | 30.17 | 27.39 | 28.11 | 6,930,503 | -0.48(-1.68%) |
May 14, 2024 | 28.49 | 30.14 | 27.88 | 28.59 | 11,474,024 | +1.16(+4.23%) |
May 13, 2024 | 26.24 | 28.53 | 26.06 | 27.43 | 9,331,419 | +2.03(+7.99%) |
May 10, 2024 | 26.14 | 26.53 | 24.95 | 25.40 | 5,377,130 | -0.77(-2.94%) |
May 09, 2024 | 23.06 | 26.87 | 22.62 | 26.17 | 10,303,977 | +3.06(+13.24%) |
May 08, 2024 | 20.90 | 23.24 | 20.68 | 23.11 | 12,062,607 | -1.36(-5.56%) |
May 07, 2024 | 25.55 | 26.11 | 24.41 | 24.47 | 9,267,081 | -1.28(-4.97%) |
May 06, 2024 | 24.79 | 26.07 | 24.63 | 25.75 | 6,339,674 | +1.60(+6.63%) |
May 03, 2024 | 24.67 | 24.98 | 23.51 | 24.15 | 4,310,860 | +0.64(+2.72%) |
May 02, 2024 | 23.70 | 23.93 | 22.88 | 23.51 | 2,498,407 | +0.64(+2.80%) |
May 01, 2024 | 22.01 | 24.12 | 22.01 | 22.87 | 4,994,574 | +0.74(+3.34%) |
Apr 30, 2024 | 22.75 | 22.84 | 22.09 | 22.13 | 2,379,333 | -0.91(-3.95%) |
Apr 29, 2024 | 23.49 | 23.87 | 22.83 | 23.04 | 2,408,148 | -0.42(-1.79%) |
Apr 26, 2024 | 22.90 | 23.72 | 22.51 | 23.46 | 3,596,331 | +0.63(+2.76%) |
Apr 25, 2024 | 22.14 | 22.95 | 21.73 | 22.83 | 2,863,406 | -0.29(-1.25%) |
Apr 24, 2024 | 22.97 | 23.49 | 22.67 | 23.12 | 2,224,501 | +0.18(+0.78%) |
Apr 23, 2024 | 22.04 | 23.75 | 21.97 | 22.94 | 5,403,599 | +0.86(+3.89%) |
Apr 22, 2024 | 22.19 | 22.29 | 21.50 | 22.08 | 3,100,944 | +0.21(+0.96%) |
Apr 19, 2024 | 22.09 | 22.48 | 21.52 | 21.87 | 3,757,817 | -0.44(-1.97%) |
Apr 18, 2024 | 22.34 | 23.02 | 21.86 | 22.31 | 3,020,840 | -0.13(-0.58%) |
Apr 17, 2024 | 22.74 | 23.15 | 22.30 | 22.44 | 3,038,853 | -0.10(-0.44%) |
Apr 16, 2024 | 21.43 | 22.74 | 21.10 | 22.54 | 4,861,281 | +0.60(+2.73%) |
Apr 15, 2024 | 23.68 | 24.20 | 21.79 | 21.94 | 4,962,561 | -1.88(-7.89%) |
Apr 12, 2024 | 24.32 | 24.68 | 23.43 | 23.82 | 3,926,496 | -0.93(-3.76%) |
Apr 11, 2024 | 24.50 | 24.91 | 23.85 | 24.75 | 3,181,233 | +0.32(+1.31%) |
Apr 10, 2024 | 25.03 | 25.38 | 24.27 | 24.43 | 5,428,104 | -1.84(-7.00%) |
Apr 09, 2024 | 25.35 | 26.34 | 25.15 | 26.27 | 3,395,394 | +0.98(+3.88%) |
Apr 08, 2024 | 25.01 | 25.49 | 24.59 | 25.29 | 2,648,330 | +0.63(+2.55%) |
Apr 05, 2024 | 24.74 | 25.36 | 24.54 | 24.66 | 3,015,506 | -0.44(-1.75%) |
Apr 04, 2024 | 26.44 | 27.39 | 25.08 | 25.10 | 4,073,081 | -1.19(-4.53%) |
Apr 03, 2024 | 25.30 | 26.57 | 25.19 | 26.29 | 2,781,880 | +0.55(+2.14%) |
Apr 02, 2024 | 25.30 | 25.84 | 24.68 | 25.74 | 4,063,766 | -0.69(-2.61%) |
Apr 01, 2024 | 27.00 | 27.00 | 25.88 | 26.43 | 4,399,807 | -0.46(-1.71%) |
Mar 28, 2024 | 28.02 | 26.87 | 26.84 | 26.89 | 6,125,963 | -1.28(-4.54%) |
Mar 27, 2024 | 26.89 | 28.20 | 25.95 | 28.17 | 5,569,134 | +1.59(+5.98%) |
Mar 26, 2024 | 26.60 | 27.78 | 26.41 | 26.58 | 5,625,355 | +0.47(+1.80%) |
Mar 25, 2024 | 26.04 | 26.80 | 26.04 | 26.11 | 2,706,012 | +0.11(+0.42%) |
Mar 22, 2024 | 26.18 | 26.60 | 25.72 | 26.00 | 3,978,445 | -0.34(-1.29%) |
Mar 21, 2024 | 27.01 | 27.81 | 26.32 | 26.34 | 7,834,895 | -0.22(-0.83%) |
Mar 20, 2024 | 24.23 | 26.67 | 23.95 | 26.56 | 6,583,855 | +2.38(+9.84%) |
Mar 19, 2024 | 23.55 | 24.43 | 23.46 | 24.18 | 2,617,868 | +0.04(+0.17%) |
Mar 18, 2024 | 23.70 | 24.66 | 23.26 | 24.14 | 3,374,647 | +0.51(+2.16%) |
Mar 15, 2024 | 23.01 | 23.87 | 22.84 | 23.63 | 4,360,255 | +0.38(+1.63%) |
Mar 14, 2024 | 25.05 | 25.05 | 22.81 | 23.25 | 7,529,283 | -1.90(-7.55%) |
Mar 13, 2024 | 25.10 | 26.10 | 25.04 | 25.15 | 3,850,834 | -0.15(-0.59%) |
Mar 12, 2024 | 26.49 | 26.49 | 25.16 | 25.30 | 3,837,086 | -0.97(-3.69%) |
Mar 11, 2024 | 27.50 | 27.74 | 26.07 | 26.27 | 4,630,735 | -1.07(-3.91%) |
Mar 08, 2024 | 27.15 | 28.97 | 26.88 | 27.34 | 8,652,602 | +0.98(+3.72%) |
Mar 07, 2024 | 26.35 | 26.90 | 25.86 | 26.36 | 4,313,271 | +0.37(+1.42%) |
Mar 06, 2024 | 25.06 | 26.70 | 24.53 | 25.99 | 7,019,514 | +1.58(+6.47%) |
Mar 05, 2024 | 24.54 | 25.45 | 24.25 | 24.41 | 4,508,156 | -1.02(-4.01%) |
Mar 04, 2024 | 26.21 | 26.45 | 25.34 | 25.43 | 4,503,720 | -0.89(-3.38%) |