Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.39 | 27.19 | 26.00 | 26.80 | 375,843 | +0.15(+0.56%) |
May 17, 2024 | 27.73 | 27.77 | 26.48 | 26.65 | 304,963 | -1.04(-3.76%) |
May 16, 2024 | 27.94 | 28.62 | 27.59 | 27.69 | 456,456 | -0.21(-0.75%) |
May 15, 2024 | 28.09 | 28.09 | 27.20 | 27.90 | 449,132 | +0.11(+0.40%) |
May 14, 2024 | 27.80 | 28.05 | 27.07 | 27.79 | 531,683 | +0.71(+2.62%) |
May 13, 2024 | 26.93 | 27.86 | 26.87 | 27.08 | 472,344 | +0.55(+2.07%) |
May 10, 2024 | 26.91 | 27.18 | 26.34 | 26.53 | 456,527 | -0.38(-1.41%) |
May 09, 2024 | 25.66 | 26.94 | 25.66 | 26.91 | 800,161 | +1.32(+5.16%) |
May 08, 2024 | 26.06 | 26.14 | 25.37 | 25.59 | 523,454 | -0.66(-2.51%) |
May 07, 2024 | 26.35 | 26.53 | 26.05 | 26.25 | 276,639 | +0.10(+0.38%) |
May 06, 2024 | 27.00 | 27.27 | 25.98 | 26.15 | 312,359 | -0.84(-3.11%) |
May 03, 2024 | 27.53 | 27.98 | 26.90 | 26.99 | 308,127 | +0.05(+0.19%) |
May 02, 2024 | 27.00 | 27.19 | 26.32 | 26.94 | 370,393 | +0.23(+0.86%) |
May 01, 2024 | 27.37 | 27.49 | 26.55 | 26.71 | 475,376 | -0.54(-1.98%) |
Apr 30, 2024 | 27.60 | 27.80 | 27.11 | 27.25 | 474,502 | -0.69(-2.47%) |
Apr 29, 2024 | 28.12 | 28.51 | 27.41 | 27.94 | 637,604 | +0.15(+0.54%) |
Apr 26, 2024 | 28.30 | 28.88 | 27.77 | 27.79 | 413,676 | -0.29(-1.03%) |
Apr 25, 2024 | 29.71 | 29.71 | 27.85 | 28.08 | 479,027 | -1.83(-6.12%) |
Apr 24, 2024 | 30.45 | 30.45 | 29.54 | 29.91 | 242,484 | -0.74(-2.41%) |
Apr 23, 2024 | 29.69 | 30.69 | 29.51 | 30.65 | 273,646 | +1.09(+3.69%) |
Apr 22, 2024 | 29.50 | 29.94 | 29.28 | 29.56 | 218,972 | -0.02(-0.07%) |
Apr 19, 2024 | 29.76 | 29.98 | 29.38 | 29.58 | 217,001 | -0.16(-0.54%) |
Apr 18, 2024 | 29.88 | 30.65 | 29.66 | 29.74 | 311,420 | +0.14(+0.47%) |
Apr 17, 2024 | 29.86 | 30.10 | 29.37 | 29.60 | 313,153 | -0.26(-0.87%) |
Apr 16, 2024 | 29.10 | 30.00 | 29.04 | 29.86 | 380,071 | +0.52(+1.77%) |
Apr 15, 2024 | 30.40 | 30.75 | 29.25 | 29.34 | 340,445 | -1.06(-3.49%) |
Apr 12, 2024 | 30.51 | 30.66 | 29.98 | 30.40 | 303,967 | -0.10(-0.33%) |
Apr 11, 2024 | 30.40 | 30.67 | 28.97 | 30.50 | 260,391 | +0.34(+1.13%) |
Apr 10, 2024 | 30.42 | 30.42 | 29.93 | 30.16 | 355,233 | -0.94(-3.02%) |
Apr 09, 2024 | 31.00 | 31.53 | 30.79 | 31.10 | 280,894 | +0.14(+0.45%) |
Apr 08, 2024 | 31.09 | 31.43 | 30.80 | 30.96 | 366,091 | +0.16(+0.52%) |
Apr 05, 2024 | 30.51 | 30.99 | 30.37 | 30.80 | 356,234 | +0.13(+0.42%) |
Apr 04, 2024 | 30.97 | 31.76 | 30.39 | 30.67 | 405,571 | +0.16(+0.52%) |
Apr 03, 2024 | 29.97 | 30.73 | 29.95 | 30.51 | 545,664 | +0.48(+1.60%) |
Apr 02, 2024 | 30.31 | 30.31 | 28.99 | 30.03 | 555,280 | -0.58(-1.89%) |
Apr 01, 2024 | 31.79 | 31.84 | 30.46 | 30.61 | 295,164 | -0.93(-2.95%) |
Mar 28, 2024 | 31.58 | 32.06 | 31.52 | 31.54 | 284,984 | +0.08(+0.25%) |
Mar 27, 2024 | 30.84 | 31.71 | 30.84 | 31.46 | 243,857 | +0.71(+2.31%) |
Mar 26, 2024 | 30.30 | 30.79 | 30.20 | 30.75 | 401,450 | +0.83(+2.77%) |
Mar 25, 2024 | 30.45 | 31.01 | 29.82 | 29.92 | 293,772 | -0.28(-0.93%) |
Mar 22, 2024 | 30.61 | 30.93 | 29.88 | 30.20 | 279,109 | -0.52(-1.69%) |
Mar 21, 2024 | 30.61 | 30.91 | 30.37 | 30.72 | 313,747 | +0.38(+1.25%) |
Mar 20, 2024 | 29.28 | 30.35 | 29.08 | 30.34 | 332,694 | +1.17(+4.01%) |
Mar 19, 2024 | 29.50 | 30.07 | 29.05 | 29.17 | 464,549 | -0.30(-1.02%) |
Mar 18, 2024 | 29.45 | 29.98 | 29.15 | 29.47 | 672,599 | +0.13(+0.44%) |
Mar 15, 2024 | 28.28 | 29.77 | 28.19 | 29.34 | 1,810,818 | +0.91(+3.20%) |
Mar 14, 2024 | 29.82 | 29.95 | 28.03 | 28.43 | 566,338 | -1.25(-4.21%) |
Mar 13, 2024 | 30.21 | 31.05 | 29.58 | 29.68 | 554,401 | -0.60(-1.98%) |
Mar 12, 2024 | 31.70 | 32.13 | 30.24 | 30.28 | 602,342 | -1.25(-3.96%) |
Mar 11, 2024 | 32.49 | 32.96 | 31.49 | 31.53 | 388,770 | -0.93(-2.87%) |
Mar 08, 2024 | 32.73 | 33.00 | 32.20 | 32.46 | 280,006 | +0.11(+0.34%) |
Mar 07, 2024 | 32.07 | 32.51 | 32.05 | 32.35 | 311,056 | +0.38(+1.19%) |
Mar 06, 2024 | 32.38 | 32.47 | 31.73 | 31.97 | 349,164 | -0.25(-0.77%) |
Mar 05, 2024 | 32.09 | 32.64 | 31.78 | 32.22 | 408,968 | -0.09(-0.28%) |
Mar 04, 2024 | 33.09 | 33.11 | 32.29 | 32.31 | 334,284 | -0.76(-2.31%) |