Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 28.63 | 28.80 | 28.32 | 28.60 | 57,062 | -0.13(-0.45%) |
May 15, 2024 | 28.62 | 28.90 | 28.12 | 28.73 | 96,115 | +0.38(+1.34%) |
May 14, 2024 | 28.24 | 28.38 | 28.11 | 28.35 | 44,011 | +0.30(+1.07%) |
May 13, 2024 | 28.24 | 28.44 | 27.89 | 28.05 | 62,094 | -0.24(-0.85%) |
May 10, 2024 | 28.60 | 28.70 | 28.29 | 28.29 | 65,164 | -0.03(-0.11%) |
May 09, 2024 | 27.54 | 28.34 | 27.54 | 28.32 | 76,337 | +0.85(+3.09%) |
May 08, 2024 | 27.11 | 27.60 | 27.08 | 27.47 | 63,652 | +0.17(+0.62%) |
May 07, 2024 | 27.21 | 27.43 | 27.16 | 27.30 | 164,592 | -0.12(-0.44%) |
May 06, 2024 | 27.42 | 27.62 | 27.17 | 27.42 | 88,684 | +0.55(+2.03%) |
May 03, 2024 | 27.13 | 27.17 | 26.70 | 26.88 | 52,056 | -0.09(-0.35%) |
May 02, 2024 | 26.60 | 27.11 | 26.45 | 26.97 | 228,531 | +0.22(+0.82%) |
May 01, 2024 | 26.72 | 27.42 | 26.57 | 26.75 | 70,766 | +0.15(+0.56%) |
Apr 30, 2024 | 27.18 | 27.33 | 26.60 | 26.60 | 107,585 | -1.36(-4.86%) |
Apr 29, 2024 | 27.90 | 28.12 | 27.37 | 27.96 | 154,935 | +0.19(+0.68%) |
Apr 26, 2024 | 27.92 | 28.04 | 27.57 | 27.77 | 136,341 | +0.14(+0.51%) |
Apr 25, 2024 | 26.51 | 27.80 | 26.40 | 27.63 | 192,548 | +1.17(+4.42%) |
Apr 24, 2024 | 26.21 | 26.50 | 26.12 | 26.46 | 100,729 | +0.11(+0.42%) |
Apr 23, 2024 | 25.79 | 26.46 | 25.70 | 26.35 | 127,897 | +0.31(+1.19%) |
Apr 22, 2024 | 26.23 | 26.45 | 25.93 | 26.04 | 284,552 | -1.10(-4.05%) |
Apr 19, 2024 | 26.87 | 27.32 | 26.80 | 27.14 | 74,913 | +0.30(+1.12%) |
Apr 18, 2024 | 26.99 | 27.12 | 26.70 | 26.84 | 43,985 | +0.16(+0.60%) |
Apr 17, 2024 | 26.55 | 27.00 | 26.41 | 26.68 | 73,263 | +0.37(+1.41%) |
Apr 16, 2024 | 26.37 | 26.51 | 25.91 | 26.31 | 92,495 | -0.44(-1.64%) |
Apr 15, 2024 | 27.17 | 27.26 | 26.40 | 26.75 | 122,722 | -0.26(-0.96%) |
Apr 12, 2024 | 27.99 | 28.57 | 26.80 | 27.01 | 219,784 | -0.36(-1.32%) |
Apr 11, 2024 | 27.26 | 27.44 | 26.73 | 27.37 | 121,618 | +0.45(+1.67%) |
Apr 10, 2024 | 26.80 | 27.22 | 26.42 | 26.92 | 132,909 | -0.35(-1.28%) |
Apr 09, 2024 | 27.55 | 27.82 | 27.10 | 27.27 | 144,123 | +0.36(+1.34%) |
Apr 08, 2024 | 27.41 | 27.51 | 26.73 | 26.91 | 105,920 | -0.24(-0.88%) |
Apr 05, 2024 | 26.36 | 27.23 | 26.20 | 27.15 | 153,861 | +0.83(+3.15%) |
Apr 04, 2024 | 26.60 | 26.63 | 26.23 | 26.32 | 199,596 | -0.19(-0.72%) |
Apr 03, 2024 | 26.03 | 26.60 | 25.94 | 26.51 | 293,877 | +0.53(+2.04%) |
Apr 02, 2024 | 25.76 | 26.06 | 25.67 | 25.98 | 85,591 | +0.34(+1.33%) |
Apr 01, 2024 | 25.85 | 25.97 | 25.41 | 25.64 | 123,223 | +0.35(+1.38%) |
Mar 28, 2024 | 25.01 | 25.42 | 24.94 | 25.29 | 110,749 | +0.53(+2.14%) |
Mar 27, 2024 | 24.13 | 24.77 | 24.13 | 24.76 | 41,233 | +0.79(+3.30%) |
Mar 26, 2024 | 24.35 | 24.35 | 23.93 | 23.97 | 97,585 | +0.00(+0.00%) |
Mar 25, 2024 | 24.00 | 24.40 | 23.97 | 23.97 | 48,502 | +0.19(+0.80%) |
Mar 22, 2024 | 23.96 | 24.15 | 23.77 | 23.78 | 89,598 | -0.41(-1.69%) |
Mar 21, 2024 | 24.52 | 24.76 | 24.18 | 24.19 | 200,945 | -0.06(-0.25%) |
Mar 20, 2024 | 23.25 | 24.48 | 23.24 | 24.25 | 99,060 | +0.87(+3.72%) |
Mar 19, 2024 | 23.70 | 23.70 | 23.32 | 23.38 | 116,538 | -0.49(-2.05%) |
Mar 18, 2024 | 24.07 | 24.07 | 23.77 | 23.87 | 106,535 | -0.17(-0.71%) |
Mar 15, 2024 | 23.91 | 24.16 | 23.88 | 24.04 | 69,684 | +0.01(+0.04%) |
Mar 14, 2024 | 24.04 | 24.11 | 23.90 | 24.03 | 64,900 | -0.16(-0.66%) |
Mar 13, 2024 | 23.80 | 24.38 | 23.75 | 24.19 | 59,240 | +0.48(+2.02%) |
Mar 12, 2024 | 23.74 | 23.74 | 23.40 | 23.71 | 88,654 | -0.50(-2.09%) |
Mar 11, 2024 | 23.60 | 24.39 | 23.58 | 24.21 | 696,136 | +0.61(+2.56%) |
Mar 08, 2024 | 23.84 | 23.89 | 23.54 | 23.61 | 102,402 | -0.04(-0.17%) |
Mar 07, 2024 | 23.63 | 23.80 | 23.49 | 23.65 | 81,273 | +0.30(+1.28%) |
Mar 06, 2024 | 23.24 | 23.62 | 23.15 | 23.35 | 69,452 | +0.41(+1.79%) |
Mar 05, 2024 | 23.12 | 23.27 | 22.84 | 22.94 | 113,241 | +0.31(+1.37%) |
Mar 04, 2024 | 21.91 | 22.67 | 21.86 | 22.63 | 108,708 | +0.99(+4.57%) |