Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.17 | 30.56 | 29.90 | 29.93 | 674,577 | -0.08(-0.27%) |
May 16, 2024 | 30.04 | 30.39 | 29.89 | 30.01 | 748,979 | -0.17(-0.56%) |
May 15, 2024 | 29.87 | 30.25 | 29.62 | 30.18 | 657,514 | +0.80(+2.72%) |
May 14, 2024 | 29.21 | 29.48 | 29.00 | 29.38 | 486,979 | +0.62(+2.16%) |
May 13, 2024 | 29.36 | 29.43 | 28.75 | 28.76 | 469,512 | -0.33(-1.13%) |
May 10, 2024 | 28.98 | 29.14 | 28.51 | 29.09 | 381,841 | +0.16(+0.55%) |
May 09, 2024 | 28.40 | 28.98 | 28.21 | 28.93 | 1,241,967 | +0.56(+1.97%) |
May 08, 2024 | 28.02 | 28.55 | 27.98 | 28.37 | 802,188 | +0.04(+0.14%) |
May 07, 2024 | 28.97 | 29.16 | 28.30 | 28.33 | 721,135 | -0.60(-2.07%) |
May 06, 2024 | 29.15 | 29.21 | 28.91 | 28.93 | 562,588 | +0.08(+0.28%) |
May 03, 2024 | 29.33 | 29.66 | 28.61 | 28.85 | 624,837 | +0.08(+0.28%) |
May 02, 2024 | 28.04 | 28.80 | 27.95 | 28.77 | 764,310 | +1.08(+3.90%) |
May 01, 2024 | 27.14 | 28.43 | 27.09 | 27.69 | 990,907 | +0.96(+3.59%) |
Apr 30, 2024 | 27.12 | 27.38 | 26.70 | 26.73 | 684,589 | -0.62(-2.27%) |
Apr 29, 2024 | 27.32 | 27.57 | 27.15 | 27.35 | 752,931 | +0.09(+0.33%) |
Apr 26, 2024 | 27.22 | 27.73 | 27.16 | 27.26 | 405,087 | +0.00(+0.00%) |
Apr 25, 2024 | 27.41 | 27.55 | 26.95 | 27.26 | 948,572 | -0.52(-1.87%) |
Apr 24, 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 601,852 | +0.18(+0.65%) |
Apr 23, 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 705,337 | +0.16(+0.58%) |
Apr 22, 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 853,480 | +0.73(+2.73%) |
Apr 19, 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 967,347 | +0.84(+3.25%) |
Apr 18, 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 1,228,471 | +0.68(+2.70%) |
Apr 17, 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 1,449,039 | +0.71(+2.90%) |
Apr 16, 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 1,080,415 | -0.46(-1.84%) |
Apr 15, 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 622,926 | -0.31(-1.23%) |
Apr 12, 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 550,449 | -0.34(-1.33%) |
Apr 11, 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 925,924 | +0.13(+0.51%) |
Apr 10, 2024 | 26.37 | 26.67 | 25.26 | 25.46 | 1,084,531 | -1.73(-6.36%) |
Apr 09, 2024 | 27.10 | 27.45 | 27.02 | 27.19 | 522,173 | +0.10(+0.37%) |
Apr 08, 2024 | 26.78 | 27.21 | 26.49 | 27.09 | 319,329 | +0.47(+1.78%) |
Apr 05, 2024 | 26.62 | 26.92 | 26.45 | 26.62 | 319,778 | -0.14(-0.52%) |
Apr 04, 2024 | 27.14 | 27.48 | 26.56 | 26.76 | 1,402,665 | +0.05(+0.18%) |
Apr 03, 2024 | 26.54 | 26.92 | 26.54 | 26.71 | 672,653 | -0.05(-0.18%) |
Apr 02, 2024 | 26.82 | 26.82 | 26.39 | 26.76 | 519,222 | -0.38(-1.39%) |