Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 25.13 | 25.15 | 24.23 | 24.44 | 770,802 | -0.75(-2.98%) |
May 22, 2024 | 25.26 | 25.91 | 24.98 | 25.19 | 823,359 | -0.21(-0.83%) |
May 21, 2024 | 25.34 | 25.67 | 25.03 | 25.40 | 645,669 | -0.07(-0.27%) |
May 20, 2024 | 25.86 | 25.86 | 25.38 | 25.47 | 647,702 | -0.36(-1.39%) |
May 17, 2024 | 26.40 | 26.68 | 25.78 | 25.83 | 781,405 | -0.62(-2.34%) |
May 16, 2024 | 26.93 | 27.07 | 26.38 | 26.45 | 580,367 | -0.62(-2.29%) |
May 15, 2024 | 27.50 | 27.68 | 26.75 | 27.07 | 1,247,405 | +0.11(+0.41%) |
May 14, 2024 | 26.42 | 27.20 | 26.08 | 26.96 | 1,100,265 | +1.08(+4.17%) |
May 13, 2024 | 26.89 | 26.97 | 25.25 | 25.88 | 996,135 | -0.71(-2.67%) |
May 10, 2024 | 27.31 | 27.57 | 26.50 | 26.59 | 1,033,958 | -0.50(-1.85%) |
May 09, 2024 | 27.17 | 28.04 | 27.02 | 27.09 | 1,104,516 | -0.08(-0.29%) |
May 08, 2024 | 27.05 | 27.34 | 26.79 | 27.17 | 1,611,833 | -0.60(-2.16%) |
May 07, 2024 | 27.50 | 28.55 | 26.97 | 27.77 | 2,976,781 | +2.17(+8.48%) |
May 06, 2024 | 24.74 | 26.45 | 24.74 | 25.60 | 1,903,104 | +1.07(+4.36%) |
May 03, 2024 | 25.63 | 25.96 | 24.52 | 24.53 | 887,367 | -0.47(-1.88%) |
May 02, 2024 | 25.03 | 25.11 | 24.44 | 25.00 | 761,385 | +0.37(+1.50%) |
May 01, 2024 | 24.88 | 25.46 | 24.43 | 24.63 | 686,748 | -0.32(-1.28%) |
Apr 30, 2024 | 24.68 | 25.24 | 24.45 | 24.95 | 807,942 | +0.19(+0.77%) |
Apr 29, 2024 | 24.83 | 25.11 | 24.60 | 24.76 | 490,544 | +0.21(+0.86%) |
Apr 26, 2024 | 24.78 | 24.78 | 23.86 | 24.55 | 605,061 | -0.29(-1.17%) |
Apr 25, 2024 | 25.19 | 25.47 | 24.53 | 24.84 | 639,830 | -0.66(-2.59%) |
Apr 24, 2024 | 25.25 | 25.76 | 24.88 | 25.50 | 1,179,018 | +0.12(+0.47%) |
Apr 23, 2024 | 24.04 | 25.44 | 24.04 | 25.38 | 1,111,330 | +1.34(+5.57%) |
Apr 22, 2024 | 24.15 | 24.32 | 23.49 | 24.04 | 605,114 | +0.21(+0.88%) |
Apr 19, 2024 | 23.35 | 24.29 | 23.35 | 23.83 | 1,591,907 | +0.41(+1.75%) |
Apr 18, 2024 | 24.47 | 24.47 | 23.19 | 23.42 | 1,818,737 | -1.05(-4.29%) |
Apr 17, 2024 | 24.98 | 25.07 | 24.44 | 24.47 | 499,412 | -0.24(-0.97%) |
Apr 16, 2024 | 25.13 | 25.49 | 24.43 | 24.71 | 783,802 | -0.96(-3.74%) |
Apr 15, 2024 | 26.65 | 26.65 | 25.52 | 25.67 | 495,747 | -0.66(-2.51%) |
Apr 12, 2024 | 25.75 | 26.83 | 25.37 | 26.33 | 708,529 | +0.39(+1.50%) |
Apr 11, 2024 | 26.52 | 26.57 | 25.91 | 25.94 | 774,729 | -0.32(-1.22%) |
Apr 10, 2024 | 26.53 | 26.98 | 25.67 | 26.26 | 750,767 | -1.33(-4.82%) |
Apr 09, 2024 | 27.47 | 27.93 | 27.11 | 27.59 | 425,285 | +0.24(+0.88%) |
Apr 08, 2024 | 27.54 | 27.77 | 27.28 | 27.35 | 503,135 | -0.09(-0.33%) |
Apr 05, 2024 | 26.95 | 27.62 | 26.86 | 27.44 | 511,728 | +0.39(+1.44%) |
Apr 04, 2024 | 27.77 | 27.91 | 26.74 | 27.05 | 741,070 | -0.44(-1.60%) |
Apr 03, 2024 | 27.85 | 28.12 | 27.26 | 27.49 | 686,167 | -0.53(-1.89%) |
Apr 02, 2024 | 28.17 | 28.45 | 27.54 | 28.02 | 909,672 | -0.86(-2.98%) |
Apr 01, 2024 | 29.80 | 29.80 | 28.68 | 28.88 | 650,660 | -0.95(-3.18%) |
Mar 28, 2024 | 29.64 | 29.76 | 29.75 | 29.83 | 743,946 | -0.11(-0.37%) |
Mar 27, 2024 | 29.64 | 30.16 | 29.11 | 29.94 | 785,449 | +0.75(+2.57%) |
Mar 26, 2024 | 29.01 | 29.27 | 28.32 | 29.19 | 635,576 | +0.61(+2.13%) |
Mar 25, 2024 | 27.82 | 28.69 | 27.82 | 28.58 | 666,096 | +0.77(+2.77%) |
Mar 22, 2024 | 28.33 | 28.35 | 27.50 | 27.81 | 1,118,340 | -0.46(-1.63%) |
Mar 21, 2024 | 28.56 | 29.19 | 28.26 | 28.27 | 866,258 | +0.11(+0.39%) |
Mar 20, 2024 | 27.70 | 28.50 | 27.24 | 28.16 | 848,338 | +0.46(+1.66%) |
Mar 19, 2024 | 27.49 | 27.89 | 27.27 | 27.70 | 1,239,868 | +0.18(+0.65%) |
Mar 18, 2024 | 28.33 | 28.61 | 27.50 | 27.52 | 1,325,310 | -0.95(-3.34%) |
Mar 15, 2024 | 28.41 | 29.03 | 28.36 | 28.47 | 996,784 | -0.28(-0.97%) |
Mar 14, 2024 | 28.50 | 28.81 | 28.31 | 28.75 | 805,675 | +0.07(+0.24%) |
Mar 13, 2024 | 29.53 | 29.87 | 28.56 | 28.68 | 712,198 | -1.04(-3.50%) |
Mar 12, 2024 | 29.49 | 30.02 | 29.15 | 29.72 | 605,799 | +0.13(+0.44%) |
Mar 11, 2024 | 29.33 | 29.92 | 29.20 | 29.59 | 936,514 | +0.09(+0.31%) |
Mar 08, 2024 | 30.46 | 30.81 | 29.45 | 29.50 | 668,332 | -0.51(-1.70%) |
Mar 07, 2024 | 30.86 | 31.69 | 29.94 | 30.01 | 629,683 | -0.80(-2.60%) |
Mar 06, 2024 | 30.50 | 31.28 | 30.50 | 30.81 | 488,288 | +0.31(+1.02%) |
Mar 05, 2024 | 30.31 | 30.89 | 30.31 | 30.50 | 690,376 | +0.00(+0.00%) |
Mar 04, 2024 | 31.29 | 31.66 | 29.82 | 30.50 | 779,672 | -0.69(-2.21%) |