Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.88 | 27.20 | 26.01 | 26.63 | 17,036 | -0.43(-1.59%) |
May 15, 2024 | 26.60 | 27.06 | 26.59 | 27.06 | 7,769 | +0.63(+2.38%) |
May 14, 2024 | 26.11 | 26.69 | 26.11 | 26.43 | 21,759 | +0.47(+1.81%) |
May 13, 2024 | 25.74 | 26.35 | 25.15 | 25.96 | 28,000 | +0.22(+0.85%) |
May 10, 2024 | 27.01 | 27.39 | 24.50 | 25.74 | 62,294 | -2.29(-8.17%) |
May 09, 2024 | 27.46 | 28.34 | 27.00 | 28.03 | 10,716 | +0.03(+0.11%) |
May 08, 2024 | 27.92 | 28.06 | 27.70 | 28.00 | 6,938 | -0.04(-0.14%) |
May 07, 2024 | 28.06 | 28.18 | 27.84 | 28.04 | 4,515 | -0.15(-0.53%) |
May 06, 2024 | 28.03 | 28.19 | 27.92 | 28.19 | 9,697 | -0.02(-0.07%) |
May 03, 2024 | 28.16 | 28.52 | 28.14 | 28.21 | 12,133 | -0.38(-1.33%) |
May 02, 2024 | 28.02 | 28.59 | 28.02 | 28.59 | 9,016 | +0.74(+2.66%) |
May 01, 2024 | 27.89 | 28.22 | 27.64 | 27.85 | 10,658 | -0.04(-0.14%) |
Apr 30, 2024 | 27.94 | 28.33 | 27.66 | 27.89 | 9,389 | -0.78(-2.72%) |
Apr 29, 2024 | 28.58 | 28.78 | 28.57 | 28.67 | 7,133 | +0.24(+0.84%) |
Apr 26, 2024 | 28.43 | 28.61 | 28.42 | 28.43 | 9,653 | +0.09(+0.32%) |
Apr 25, 2024 | 27.93 | 28.34 | 27.93 | 28.34 | 11,788 | -0.06(-0.21%) |
Apr 24, 2024 | 28.68 | 28.70 | 28.28 | 28.40 | 16,951 | +0.31(+1.10%) |
Apr 23, 2024 | 28.00 | 28.27 | 27.97 | 28.09 | 8,426 | +0.21(+0.75%) |
Apr 22, 2024 | 27.28 | 27.92 | 27.28 | 27.88 | 16,412 | +0.07(+0.25%) |
Apr 19, 2024 | 28.00 | 28.18 | 27.55 | 27.81 | 19,852 | -0.67(-2.35%) |
Apr 18, 2024 | 28.65 | 28.65 | 28.29 | 28.48 | 6,172 | -0.40(-1.39%) |
Apr 17, 2024 | 29.08 | 29.09 | 28.85 | 28.88 | 10,145 | +0.10(+0.35%) |
Apr 16, 2024 | 28.66 | 28.80 | 28.51 | 28.78 | 15,702 | -0.35(-1.20%) |
Apr 15, 2024 | 29.70 | 29.70 | 29.09 | 29.13 | 11,239 | -0.72(-2.41%) |
Apr 12, 2024 | 30.05 | 30.05 | 29.77 | 29.85 | 12,028 | -0.39(-1.29%) |
Apr 11, 2024 | 30.42 | 30.42 | 30.17 | 30.24 | 9,023 | -0.70(-2.26%) |
Apr 10, 2024 | 30.17 | 31.09 | 30.06 | 30.94 | 6,536 | +0.48(+1.58%) |
Apr 09, 2024 | 30.50 | 30.65 | 30.17 | 30.46 | 7,553 | +0.07(+0.23%) |
Apr 08, 2024 | 30.19 | 30.72 | 30.13 | 30.39 | 16,917 | -0.19(-0.62%) |
Apr 05, 2024 | 30.69 | 30.80 | 30.46 | 30.58 | 9,930 | -0.06(-0.20%) |
Apr 04, 2024 | 30.85 | 31.46 | 30.38 | 30.64 | 42,971 | +0.00(+0.00%) |
Apr 03, 2024 | 30.60 | 30.80 | 30.53 | 30.64 | 8,489 | +0.13(+0.43%) |
Apr 02, 2024 | 30.56 | 30.70 | 30.39 | 30.51 | 7,201 | -0.20(-0.65%) |