Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.09 | 25.11 | 24.38 | 24.77 | 2,593,317 | -0.33(-1.31%) |
May 16, 2024 | 24.77 | 25.29 | 24.57 | 25.10 | 1,032,763 | +0.17(+0.68%) |
May 15, 2024 | 25.93 | 26.19 | 24.90 | 24.93 | 1,856,257 | -0.52(-2.04%) |
May 14, 2024 | 26.02 | 26.23 | 25.15 | 25.45 | 1,373,538 | -0.38(-1.47%) |
May 13, 2024 | 26.21 | 26.36 | 25.26 | 25.83 | 1,632,978 | -0.14(-0.54%) |
May 10, 2024 | 26.57 | 26.82 | 25.31 | 25.97 | 2,922,763 | -0.41(-1.55%) |
May 09, 2024 | 28.31 | 28.31 | 25.25 | 26.38 | 2,420,416 | +0.38(+1.46%) |
May 08, 2024 | 25.79 | 26.25 | 25.60 | 26.00 | 1,901,715 | -0.08(-0.31%) |
May 07, 2024 | 26.15 | 26.22 | 25.61 | 26.08 | 1,195,332 | +0.13(+0.50%) |
May 06, 2024 | 25.44 | 26.20 | 25.32 | 25.95 | 1,394,893 | +0.40(+1.57%) |
May 03, 2024 | 26.23 | 26.43 | 25.40 | 25.55 | 1,259,050 | -0.11(-0.43%) |
May 02, 2024 | 25.88 | 26.11 | 25.35 | 25.66 | 1,550,378 | +0.10(+0.39%) |
May 01, 2024 | 25.11 | 26.46 | 25.04 | 25.56 | 1,608,153 | +0.84(+3.40%) |
Apr 30, 2024 | 24.77 | 25.27 | 24.28 | 24.72 | 1,676,120 | -0.28(-1.12%) |
Apr 29, 2024 | 25.02 | 25.75 | 24.81 | 25.00 | 1,428,317 | +0.20(+0.81%) |
Apr 26, 2024 | 24.92 | 25.05 | 24.63 | 24.80 | 1,294,189 | -0.12(-0.48%) |
Apr 25, 2024 | 25.44 | 25.44 | 24.81 | 24.92 | 1,213,304 | -0.89(-3.45%) |
Apr 24, 2024 | 25.58 | 25.95 | 25.34 | 25.81 | 2,740,799 | +0.54(+2.14%) |
Apr 23, 2024 | 25.03 | 25.82 | 24.55 | 25.27 | 2,130,380 | +1.16(+4.81%) |
Apr 22, 2024 | 24.37 | 25.14 | 23.55 | 24.11 | 3,275,530 | -0.21(-0.86%) |
Apr 19, 2024 | 24.86 | 25.87 | 23.52 | 24.32 | 5,534,539 | -0.48(-1.94%) |
Apr 18, 2024 | 26.07 | 26.31 | 24.77 | 24.80 | 2,300,029 | -1.38(-5.27%) |
Apr 17, 2024 | 26.24 | 26.54 | 25.85 | 26.18 | 1,211,323 | +0.03(+0.11%) |
Apr 16, 2024 | 26.87 | 26.98 | 26.11 | 26.15 | 1,986,892 | -0.67(-2.50%) |
Apr 15, 2024 | 27.09 | 27.22 | 26.40 | 26.82 | 2,035,311 | -0.43(-1.58%) |
Apr 12, 2024 | 28.39 | 28.46 | 26.95 | 27.25 | 2,639,141 | -1.31(-4.59%) |
Apr 11, 2024 | 28.69 | 28.69 | 28.00 | 28.56 | 1,001,602 | +0.17(+0.60%) |
Apr 10, 2024 | 27.59 | 28.43 | 27.26 | 28.39 | 1,147,175 | +0.38(+1.36%) |
Apr 09, 2024 | 28.20 | 28.33 | 27.73 | 28.01 | 1,194,361 | -0.10(-0.36%) |
Apr 08, 2024 | 27.65 | 28.14 | 27.56 | 28.11 | 983,136 | +0.45(+1.63%) |
Apr 05, 2024 | 27.20 | 28.07 | 26.92 | 27.66 | 1,663,070 | +0.38(+1.39%) |
Apr 04, 2024 | 27.68 | 27.91 | 27.14 | 27.28 | 2,500,595 | -0.40(-1.45%) |
Apr 03, 2024 | 26.07 | 27.75 | 25.99 | 27.68 | 2,124,434 | +1.38(+5.25%) |
Apr 02, 2024 | 26.49 | 26.65 | 25.83 | 26.30 | 3,019,915 | -0.42(-1.57%) |
Apr 01, 2024 | 26.90 | 27.10 | 26.42 | 26.72 | 2,566,615 | -0.41(-1.51%) |
Mar 28, 2024 | 27.22 | 27.25 | 27.25 | 27.13 | 1,129,688 | -0.19(-0.70%) |
Mar 27, 2024 | 27.02 | 27.41 | 26.71 | 27.32 | 1,257,538 | +0.30(+1.11%) |
Mar 26, 2024 | 27.29 | 27.41 | 26.95 | 27.02 | 1,182,291 | +0.02(+0.07%) |
Mar 25, 2024 | 26.52 | 27.01 | 26.19 | 27.00 | 958,544 | +0.57(+2.16%) |
Mar 22, 2024 | 26.57 | 26.61 | 26.02 | 26.43 | 967,867 | +0.09(+0.34%) |
Mar 21, 2024 | 26.83 | 27.08 | 26.34 | 26.34 | 992,363 | -0.24(-0.90%) |
Mar 20, 2024 | 26.00 | 26.63 | 25.90 | 26.58 | 1,094,720 | +0.45(+1.72%) |
Mar 19, 2024 | 26.08 | 26.28 | 25.98 | 26.13 | 1,230,118 | -0.01(-0.04%) |
Mar 18, 2024 | 25.78 | 26.41 | 25.52 | 26.14 | 2,339,747 | +0.42(+1.63%) |
Mar 15, 2024 | 26.17 | 26.70 | 25.59 | 25.72 | 2,618,409 | -0.59(-2.24%) |
Mar 14, 2024 | 27.84 | 27.93 | 26.10 | 26.31 | 2,060,763 | -1.53(-5.50%) |
Mar 13, 2024 | 27.35 | 27.88 | 27.11 | 27.84 | 1,366,075 | +0.53(+1.94%) |
Mar 12, 2024 | 27.00 | 27.36 | 26.82 | 27.31 | 815,776 | +0.23(+0.85%) |
Mar 11, 2024 | 27.84 | 28.00 | 27.07 | 27.08 | 1,053,419 | -0.74(-2.66%) |
Mar 08, 2024 | 28.18 | 28.35 | 27.25 | 27.82 | 1,910,074 | +0.05(+0.18%) |
Mar 07, 2024 | 28.20 | 28.35 | 27.53 | 27.77 | 1,647,932 | -0.22(-0.79%) |
Mar 06, 2024 | 28.07 | 28.14 | 27.49 | 27.99 | 1,423,961 | +0.17(+0.61%) |
Mar 05, 2024 | 28.11 | 28.52 | 27.34 | 27.82 | 1,661,902 | -0.45(-1.59%) |
Mar 04, 2024 | 28.22 | 28.44 | 27.30 | 28.27 | 1,109,846 | +0.20(+0.71%) |