Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.38 | 26.10 | 25.07 | 25.15 | 414,374 | +0.00(+0.00%) |
May 23, 2024 | 26.14 | 26.21 | 24.88 | 25.15 | 482,516 | -0.99(-3.79%) |
May 22, 2024 | 25.18 | 26.53 | 25.15 | 26.14 | 555,081 | +0.99(+3.94%) |
May 21, 2024 | 25.06 | 25.95 | 24.73 | 25.15 | 403,786 | -0.85(-3.27%) |
May 20, 2024 | 25.33 | 26.25 | 25.02 | 26.00 | 462,605 | +0.66(+2.60%) |
May 17, 2024 | 25.72 | 25.72 | 24.36 | 25.34 | 438,654 | -0.30(-1.17%) |
May 16, 2024 | 25.18 | 26.10 | 24.77 | 25.64 | 526,900 | +0.06(+0.23%) |
May 15, 2024 | 26.55 | 27.17 | 25.50 | 25.58 | 429,968 | -0.17(-0.66%) |
May 14, 2024 | 26.39 | 27.24 | 25.61 | 25.75 | 425,599 | +0.18(+0.70%) |
May 13, 2024 | 25.94 | 27.36 | 25.20 | 25.57 | 593,874 | -0.13(-0.51%) |
May 10, 2024 | 25.19 | 26.23 | 24.27 | 25.70 | 397,446 | +0.06(+0.23%) |
May 09, 2024 | 26.41 | 26.84 | 25.54 | 25.64 | 323,004 | -0.69(-2.62%) |
May 08, 2024 | 26.26 | 26.78 | 25.88 | 26.33 | 340,145 | -0.47(-1.75%) |
May 07, 2024 | 26.79 | 27.09 | 26.26 | 26.80 | 334,995 | +0.04(+0.15%) |
May 06, 2024 | 26.47 | 27.00 | 26.41 | 26.76 | 371,209 | +0.38(+1.44%) |
May 03, 2024 | 27.21 | 27.84 | 26.17 | 26.38 | 320,319 | +0.00(+0.00%) |
May 02, 2024 | 25.31 | 26.54 | 24.93 | 26.38 | 456,873 | +0.99(+3.90%) |
May 01, 2024 | 24.00 | 26.59 | 24.00 | 25.39 | 694,880 | +1.46(+6.10%) |
Apr 30, 2024 | 23.76 | 24.55 | 23.57 | 23.93 | 359,827 | -0.32(-1.32%) |
Apr 29, 2024 | 23.58 | 24.66 | 23.34 | 24.25 | 315,392 | +1.00(+4.30%) |
Apr 26, 2024 | 23.45 | 23.86 | 22.75 | 23.25 | 322,784 | -0.28(-1.19%) |
Apr 25, 2024 | 23.51 | 23.98 | 22.91 | 23.53 | 453,265 | -0.72(-2.97%) |
Apr 24, 2024 | 25.19 | 25.38 | 24.23 | 24.25 | 290,423 | -0.56(-2.26%) |
Apr 23, 2024 | 26.45 | 26.89 | 24.69 | 24.81 | 565,554 | -1.58(-5.99%) |
Apr 22, 2024 | 25.60 | 26.92 | 24.57 | 26.39 | 484,648 | +1.14(+4.51%) |
Apr 19, 2024 | 24.61 | 25.56 | 24.38 | 25.25 | 635,044 | +0.47(+1.90%) |
Apr 18, 2024 | 25.04 | 25.27 | 24.71 | 24.78 | 417,554 | -0.52(-2.06%) |
Apr 17, 2024 | 26.94 | 26.99 | 25.14 | 25.30 | 519,112 | -1.45(-5.42%) |
Apr 16, 2024 | 25.74 | 27.24 | 25.74 | 26.75 | 477,002 | +0.50(+1.90%) |
Apr 15, 2024 | 27.89 | 28.43 | 25.94 | 26.25 | 610,526 | -0.10(-0.38%) |
Apr 12, 2024 | 27.53 | 27.72 | 26.09 | 26.35 | 401,322 | -1.35(-4.87%) |
Apr 11, 2024 | 27.19 | 27.86 | 26.60 | 27.70 | 649,446 | +0.77(+2.86%) |
Apr 10, 2024 | 26.50 | 27.29 | 25.68 | 26.93 | 520,160 | -0.17(-0.63%) |
Apr 09, 2024 | 28.79 | 29.22 | 26.80 | 27.10 | 545,303 | -1.65(-5.74%) |
Apr 08, 2024 | 28.65 | 29.27 | 28.12 | 28.75 | 555,663 | +0.15(+0.52%) |
Apr 05, 2024 | 27.40 | 28.71 | 26.90 | 28.60 | 367,190 | +0.96(+3.47%) |
Apr 04, 2024 | 28.17 | 28.86 | 27.42 | 27.64 | 641,407 | -0.28(-1.00%) |
Apr 03, 2024 | 27.46 | 28.09 | 27.00 | 27.92 | 661,127 | -0.06(-0.21%) |
Apr 02, 2024 | 28.79 | 29.66 | 27.46 | 27.98 | 2,012,163 | -2.03(-6.76%) |
Apr 01, 2024 | 31.78 | 31.87 | 28.77 | 30.01 | 1,070,044 | -1.85(-5.81%) |
Mar 28, 2024 | 34.16 | 34.20 | 30.25 | 31.86 | 1,605,197 | -4.01(-11.18%) |
Mar 27, 2024 | 34.39 | 36.25 | 33.83 | 35.87 | 723,448 | +1.82(+5.35%) |
Mar 26, 2024 | 33.63 | 34.71 | 33.16 | 34.05 | 487,821 | +0.45(+1.34%) |
Mar 25, 2024 | 33.40 | 34.18 | 33.40 | 33.60 | 297,480 | +0.00(+0.00%) |
Mar 22, 2024 | 33.44 | 33.95 | 32.90 | 33.60 | 302,108 | -0.20(-0.59%) |
Mar 21, 2024 | 33.99 | 34.28 | 33.55 | 33.80 | 665,727 | +0.30(+0.90%) |
Mar 20, 2024 | 32.12 | 33.94 | 31.37 | 33.50 | 481,428 | +1.48(+4.62%) |
Mar 19, 2024 | 31.00 | 32.09 | 29.23 | 32.02 | 796,911 | +0.99(+3.19%) |
Mar 18, 2024 | 31.27 | 31.91 | 30.44 | 31.03 | 778,814 | -0.48(-1.52%) |
Mar 15, 2024 | 28.80 | 32.37 | 28.80 | 31.51 | 1,561,209 | +2.14(+7.29%) |
Mar 14, 2024 | 29.05 | 29.05 | 28.29 | 29.37 | 855,433 | -0.03(-0.10%) |
Mar 13, 2024 | 28.53 | 29.57 | 28.46 | 29.40 | 437,216 | +0.87(+3.05%) |
Mar 12, 2024 | 28.68 | 28.94 | 27.50 | 28.53 | 458,655 | -0.02(-0.07%) |
Mar 11, 2024 | 29.63 | 30.15 | 28.33 | 28.55 | 646,599 | -1.02(-3.45%) |
Mar 08, 2024 | 30.10 | 31.16 | 28.50 | 29.57 | 702,053 | +0.06(+0.20%) |
Mar 07, 2024 | 28.57 | 29.66 | 28.00 | 29.51 | 686,283 | +1.25(+4.42%) |
Mar 06, 2024 | 27.16 | 28.27 | 27.00 | 28.26 | 432,774 | +1.22(+4.51%) |
Mar 05, 2024 | 28.62 | 29.14 | 27.00 | 27.04 | 596,876 | -1.70(-5.92%) |
Mar 04, 2024 | 29.66 | 29.96 | 28.51 | 28.74 | 2,445,308 | -0.63(-2.15%) |