Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.27 | 32.96 | 32.15 | 32.40 | 6,887 | +0.04(+0.12%) |
May 15, 2024 | 31.48 | 32.36 | 30.95 | 32.36 | 34,580 | +1.13(+3.62%) |
May 14, 2024 | 30.85 | 31.68 | 30.57 | 31.23 | 18,582 | +0.94(+3.10%) |
May 13, 2024 | 29.48 | 31.00 | 28.92 | 30.29 | 48,926 | +0.85(+2.88%) |
May 10, 2024 | 30.11 | 30.37 | 28.48 | 29.44 | 30,807 | -0.34(-1.14%) |
May 09, 2024 | 31.81 | 32.42 | 29.78 | 29.78 | 28,541 | -1.42(-4.54%) |
May 08, 2024 | 31.43 | 31.79 | 30.90 | 31.20 | 8,452 | -0.38(-1.20%) |
May 07, 2024 | 31.79 | 31.91 | 31.45 | 31.58 | 11,675 | +0.45(+1.44%) |
May 06, 2024 | 31.33 | 31.79 | 30.88 | 31.13 | 29,603 | +0.15(+0.48%) |
May 03, 2024 | 30.67 | 31.67 | 30.67 | 30.98 | 10,172 | +0.14(+0.45%) |
May 02, 2024 | 30.08 | 31.16 | 29.68 | 30.84 | 25,961 | +0.67(+2.22%) |
May 01, 2024 | 28.16 | 30.52 | 28.16 | 30.17 | 18,724 | +0.83(+2.82%) |
Apr 30, 2024 | 29.27 | 29.92 | 29.18 | 29.34 | 17,106 | -0.11(-0.37%) |
Apr 29, 2024 | 29.92 | 29.92 | 29.42 | 29.45 | 7,842 | -0.46(-1.53%) |
Apr 26, 2024 | 29.22 | 29.91 | 29.22 | 29.91 | 7,456 | +1.10(+3.81%) |
Apr 25, 2024 | 28.52 | 29.49 | 28.07 | 28.81 | 28,118 | +0.24(+0.84%) |
Apr 24, 2024 | 29.14 | 29.38 | 28.31 | 28.57 | 10,194 | -0.61(-2.08%) |
Apr 23, 2024 | 29.18 | 29.92 | 28.36 | 29.18 | 6,635 | +0.15(+0.52%) |
Apr 22, 2024 | 28.86 | 29.90 | 28.62 | 29.03 | 6,738 | +0.51(+1.78%) |
Apr 19, 2024 | 27.19 | 28.59 | 26.80 | 28.52 | 13,532 | +1.20(+4.38%) |
Apr 18, 2024 | 27.64 | 28.23 | 27.23 | 27.33 | 17,824 | +0.14(+0.51%) |
Apr 17, 2024 | 27.93 | 28.38 | 27.19 | 27.19 | 11,233 | -0.43(-1.55%) |
Apr 16, 2024 | 27.14 | 28.30 | 27.03 | 27.62 | 6,713 | +0.44(+1.61%) |
Apr 15, 2024 | 26.78 | 27.61 | 26.34 | 27.18 | 19,519 | +0.68(+2.56%) |
Apr 12, 2024 | 26.77 | 27.79 | 26.19 | 26.50 | 21,703 | +0.00(+0.00%) |
Apr 11, 2024 | 26.58 | 27.65 | 26.36 | 26.50 | 9,346 | +0.18(+0.68%) |
Apr 10, 2024 | 25.98 | 26.51 | 25.25 | 26.32 | 12,904 | -0.41(-1.53%) |
Apr 09, 2024 | 26.51 | 27.21 | 25.98 | 26.73 | 9,518 | +0.25(+0.94%) |
Apr 08, 2024 | 26.16 | 27.03 | 26.16 | 26.48 | 3,773 | +0.36(+1.37%) |
Apr 05, 2024 | 25.87 | 26.73 | 25.84 | 26.12 | 6,659 | +0.19(+0.73%) |
Apr 04, 2024 | 26.21 | 26.21 | 25.63 | 25.93 | 5,276 | -0.23(-0.88%) |
Apr 03, 2024 | 25.44 | 26.37 | 25.44 | 26.16 | 4,471 | +0.11(+0.42%) |
Apr 02, 2024 | 25.93 | 26.18 | 25.83 | 26.05 | 7,982 | -0.63(-2.35%) |
Apr 01, 2024 | 28.14 | 28.26 | 26.47 | 26.68 | 9,510 | -2.03(-7.09%) |
Mar 28, 2024 | 28.43 | 29.22 | 28.03 | 28.71 | 16,728 | +0.18(+0.63%) |
Mar 27, 2024 | 26.84 | 28.53 | 26.84 | 28.53 | 5,706 | +2.17(+8.25%) |
Mar 26, 2024 | 27.84 | 28.33 | 26.36 | 26.36 | 7,590 | -0.63(-2.33%) |
Mar 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 1,989 | -0.62(-2.24%) |
Mar 22, 2024 | 28.57 | 28.65 | 27.61 | 27.61 | 3,999 | -1.31(-4.52%) |
Mar 21, 2024 | 26.74 | 28.91 | 26.70 | 28.91 | 9,012 | +2.48(+9.40%) |
Mar 20, 2024 | 25.93 | 26.55 | 25.93 | 26.43 | 7,473 | -0.01(-0.04%) |
Mar 19, 2024 | 26.53 | 27.42 | 26.44 | 26.44 | 18,453 | +0.45(+1.73%) |
Mar 18, 2024 | 26.74 | 27.68 | 25.99 | 25.99 | 7,983 | -0.71(-2.65%) |
Mar 15, 2024 | 28.53 | 29.34 | 26.70 | 26.70 | 22,824 | -2.89(-9.77%) |
Mar 14, 2024 | 28.22 | 30.34 | 28.22 | 29.59 | 22,374 | +1.11(+3.89%) |
Mar 13, 2024 | 27.93 | 28.48 | 27.93 | 28.48 | 17,423 | +0.65(+2.33%) |
Mar 12, 2024 | 28.84 | 28.84 | 27.84 | 27.84 | 2,678 | -0.21(-0.75%) |
Mar 11, 2024 | 27.52 | 28.14 | 27.52 | 28.05 | 3,854 | -0.43(-1.51%) |
Mar 08, 2024 | 28.94 | 28.97 | 28.47 | 28.47 | 3,632 | +0.30(+1.06%) |
Mar 07, 2024 | 28.63 | 28.63 | 27.31 | 28.18 | 3,609 | +0.47(+1.69%) |
Mar 06, 2024 | 26.93 | 27.71 | 26.93 | 27.71 | 3,275 | -0.22(-0.79%) |
Mar 05, 2024 | 27.93 | 28.36 | 27.13 | 27.93 | 8,843 | +0.75(+2.75%) |
Mar 04, 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 3,249 | -0.25(-0.91%) |