Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.41 | 27.09 | 26.00 | 26.05 | 116,553 | -0.39(-1.48%) |
May 16, 2024 | 25.93 | 26.44 | 25.47 | 26.44 | 96,979 | +0.52(+2.01%) |
May 15, 2024 | 26.61 | 26.66 | 25.78 | 25.92 | 109,058 | -0.30(-1.14%) |
May 14, 2024 | 25.92 | 26.25 | 25.59 | 26.22 | 84,709 | +0.72(+2.82%) |
May 13, 2024 | 24.82 | 25.87 | 24.49 | 25.50 | 112,978 | +0.71(+2.86%) |
May 10, 2024 | 24.14 | 25.02 | 22.47 | 24.79 | 316,909 | +0.71(+2.95%) |
May 09, 2024 | 23.67 | 24.30 | 23.10 | 24.08 | 136,559 | +0.37(+1.56%) |
May 08, 2024 | 22.08 | 23.84 | 22.08 | 23.71 | 121,005 | +1.27(+5.66%) |
May 07, 2024 | 22.10 | 22.62 | 21.94 | 22.44 | 140,994 | +0.35(+1.58%) |
May 06, 2024 | 21.71 | 22.33 | 21.70 | 22.09 | 134,952 | +0.47(+2.17%) |
May 03, 2024 | 21.13 | 21.69 | 20.84 | 21.62 | 115,073 | +0.59(+2.81%) |
May 02, 2024 | 20.41 | 21.20 | 20.41 | 21.03 | 157,466 | +0.87(+4.32%) |
May 01, 2024 | 19.16 | 20.88 | 19.16 | 20.16 | 145,570 | +1.08(+5.66%) |
Apr 30, 2024 | 19.79 | 20.46 | 19.06 | 19.08 | 236,904 | -0.69(-3.49%) |
Apr 29, 2024 | 19.60 | 20.67 | 19.54 | 19.77 | 209,349 | +0.25(+1.28%) |
Apr 26, 2024 | 19.36 | 20.46 | 18.41 | 19.52 | 310,218 | +0.22(+1.14%) |
Apr 25, 2024 | 24.72 | 24.72 | 18.20 | 19.30 | 438,301 | -9.42(-32.80%) |
Apr 24, 2024 | 27.88 | 28.76 | 27.88 | 28.72 | 61,538 | +0.46(+1.63%) |
Apr 23, 2024 | 27.97 | 28.71 | 27.97 | 28.26 | 48,906 | +0.19(+0.68%) |
Apr 22, 2024 | 28.49 | 28.53 | 27.97 | 28.07 | 69,080 | -0.25(-0.88%) |
Apr 19, 2024 | 27.20 | 28.40 | 27.20 | 28.32 | 69,651 | +0.98(+3.58%) |
Apr 18, 2024 | 27.19 | 28.10 | 27.19 | 27.34 | 64,828 | +0.17(+0.63%) |
Apr 17, 2024 | 26.90 | 27.68 | 26.85 | 27.17 | 63,744 | +0.27(+1.00%) |
Apr 16, 2024 | 27.57 | 27.57 | 26.85 | 26.90 | 61,414 | -0.72(-2.61%) |
Apr 15, 2024 | 27.33 | 27.69 | 26.97 | 27.62 | 70,168 | +0.29(+1.06%) |
Apr 12, 2024 | 27.86 | 28.08 | 27.14 | 27.33 | 51,544 | -0.60(-2.15%) |
Apr 11, 2024 | 27.59 | 28.11 | 27.33 | 27.93 | 60,908 | +0.62(+2.27%) |
Apr 10, 2024 | 28.06 | 28.09 | 26.68 | 27.31 | 68,549 | -1.16(-4.07%) |
Apr 09, 2024 | 28.18 | 28.68 | 28.18 | 28.47 | 45,797 | +0.44(+1.57%) |
Apr 08, 2024 | 28.44 | 28.73 | 27.97 | 28.03 | 68,493 | -0.27(-0.95%) |
Apr 05, 2024 | 28.72 | 28.86 | 28.30 | 28.30 | 35,730 | -0.64(-2.21%) |
Apr 04, 2024 | 29.87 | 30.14 | 28.94 | 28.94 | 51,968 | -0.50(-1.70%) |
Apr 03, 2024 | 28.60 | 29.63 | 28.60 | 29.44 | 62,351 | +0.55(+1.90%) |
Apr 02, 2024 | 30.07 | 30.07 | 28.74 | 28.89 | 102,113 | -1.38(-4.56%) |