Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.56 | 29.91 | 28.46 | 28.70 | 10,497 | +0.31(+1.10%) |
May 21, 2024 | 28.67 | 28.97 | 28.30 | 28.39 | 6,996 | -0.15(-0.52%) |
May 20, 2024 | 26.72 | 28.73 | 26.72 | 28.54 | 2,289 | +1.96(+7.37%) |
May 17, 2024 | 27.11 | 27.35 | 26.58 | 26.58 | 3,180 | -0.10(-0.37%) |
May 16, 2024 | 26.95 | 27.06 | 26.68 | 26.68 | 3,133 | -0.53(-1.94%) |
May 15, 2024 | 26.46 | 27.21 | 25.79 | 27.21 | 2,844 | +1.81(+7.13%) |
May 14, 2024 | 24.85 | 25.48 | 24.85 | 25.40 | 3,585 | +0.11(+0.43%) |
May 13, 2024 | 25.75 | 25.93 | 25.20 | 25.29 | 3,776 | -0.01(-0.03%) |
May 10, 2024 | 25.78 | 25.78 | 25.29 | 25.29 | 1,802 | -1.20(-4.54%) |
May 09, 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 751 | +0.13(+0.48%) |
May 08, 2024 | 25.98 | 26.37 | 25.53 | 26.37 | 4,758 | -0.10(-0.37%) |
May 07, 2024 | 27.44 | 27.44 | 26.35 | 26.47 | 2,951 | -1.06(-3.85%) |
May 06, 2024 | 27.94 | 27.94 | 27.47 | 27.53 | 2,176 | +1.40(+5.34%) |
May 03, 2024 | 26.62 | 26.91 | 26.02 | 26.13 | 5,256 | +0.22(+0.86%) |
May 02, 2024 | 25.59 | 25.96 | 25.50 | 25.91 | 6,052 | +0.93(+3.72%) |
May 01, 2024 | 24.71 | 25.69 | 24.41 | 24.98 | 7,705 | -0.31(-1.21%) |
Apr 30, 2024 | 26.25 | 26.40 | 25.29 | 25.29 | 6,554 | -1.61(-5.97%) |
Apr 29, 2024 | 27.53 | 27.77 | 26.79 | 26.90 | 5,290 | -1.30(-4.62%) |
Apr 26, 2024 | 27.66 | 28.26 | 27.52 | 28.20 | 2,931 | +0.33(+1.19%) |
Apr 25, 2024 | 26.72 | 27.99 | 26.72 | 27.87 | 2,980 | -0.30(-1.07%) |
Apr 24, 2024 | 28.82 | 29.33 | 28.03 | 28.17 | 6,234 | -0.73(-2.54%) |
Apr 23, 2024 | 27.53 | 29.05 | 27.53 | 28.90 | 13,112 | +1.30(+4.71%) |
Apr 22, 2024 | 26.60 | 27.60 | 26.14 | 27.60 | 2,646 | +2.10(+8.25%) |
Apr 19, 2024 | 25.35 | 26.00 | 25.35 | 25.50 | 3,437 | +0.40(+1.58%) |
Apr 18, 2024 | 25.28 | 25.80 | 24.42 | 25.10 | 6,236 | +0.63(+2.57%) |
Apr 17, 2024 | 24.67 | 24.71 | 24.11 | 24.47 | 7,108 | -0.01(-0.06%) |
Apr 16, 2024 | 24.68 | 24.68 | 23.93 | 24.49 | 6,058 | -0.44(-1.78%) |
Apr 15, 2024 | 26.23 | 26.23 | 24.89 | 24.93 | 7,720 | -1.16(-4.44%) |
Apr 12, 2024 | 27.21 | 27.21 | 25.92 | 26.09 | 8,802 | -1.44(-5.22%) |
Apr 11, 2024 | 27.37 | 27.55 | 26.89 | 27.52 | 10,422 | +0.33(+1.20%) |
Apr 10, 2024 | 26.67 | 27.42 | 26.57 | 27.20 | 10,333 | -0.16(-0.60%) |
Apr 09, 2024 | 27.86 | 27.86 | 27.27 | 27.36 | 9,534 | -0.68(-2.42%) |
Apr 08, 2024 | 29.11 | 29.11 | 27.85 | 28.04 | 19,720 | +0.24(+0.86%) |
Apr 05, 2024 | 28.00 | 28.32 | 27.66 | 27.80 | 12,684 | -0.42(-1.48%) |
Apr 04, 2024 | 29.55 | 29.72 | 28.17 | 28.22 | 9,095 | -0.49(-1.72%) |
Apr 03, 2024 | 28.63 | 29.19 | 28.56 | 28.71 | 19,144 | -0.02(-0.08%) |
Apr 02, 2024 | 29.06 | 29.78 | 28.13 | 28.74 | 26,716 | -1.50(-4.97%) |
Apr 01, 2024 | 30.75 | 31.39 | 30.14 | 30.24 | 17,659 | -1.15(-3.66%) |
Mar 28, 2024 | 31.59 | 32.68 | 31.28 | 31.39 | 12,463 | +0.27(+0.85%) |
Mar 27, 2024 | 31.88 | 31.88 | 30.57 | 31.12 | 11,261 | +0.12(+0.40%) |
Mar 26, 2024 | 31.62 | 31.83 | 31.00 | 31.00 | 7,892 | -0.55(-1.74%) |
Mar 25, 2024 | 30.01 | 31.83 | 30.01 | 31.55 | 18,630 | +1.90(+6.41%) |
Mar 22, 2024 | 30.06 | 30.20 | 29.39 | 29.65 | 7,182 | -1.03(-3.36%) |
Mar 21, 2024 | 30.70 | 31.41 | 30.41 | 30.68 | 13,075 | +0.07(+0.23%) |
Mar 20, 2024 | 27.49 | 30.61 | 27.49 | 30.61 | 17,072 | +3.15(+11.47%) |
Mar 19, 2024 | 26.82 | 27.54 | 25.98 | 27.46 | 30,717 | -0.50(-1.79%) |
Mar 18, 2024 | 28.00 | 28.18 | 27.22 | 27.96 | 4,378 | +0.02(+0.07%) |
Mar 15, 2024 | 26.29 | 28.06 | 26.15 | 27.94 | 4,399 | +1.21(+4.53%) |
Mar 14, 2024 | 28.05 | 28.30 | 26.41 | 26.73 | 9,410 | -1.66(-5.85%) |
Mar 13, 2024 | 28.21 | 28.83 | 28.13 | 28.39 | 6,007 | +0.11(+0.39%) |
Mar 12, 2024 | 28.72 | 28.72 | 27.50 | 28.28 | 16,023 | -0.05(-0.16%) |
Mar 11, 2024 | 31.07 | 31.07 | 28.26 | 28.32 | 11,126 | -1.84(-6.08%) |
Mar 08, 2024 | 29.19 | 31.62 | 29.19 | 30.16 | 11,272 | +1.23(+4.26%) |
Mar 07, 2024 | 28.84 | 29.16 | 28.32 | 28.93 | 36,195 | -0.05(-0.17%) |
Mar 06, 2024 | 29.07 | 30.00 | 28.21 | 28.98 | 7,945 | +1.21(+4.36%) |
Mar 05, 2024 | 29.21 | 29.91 | 27.75 | 27.77 | 18,574 | -1.87(-6.30%) |
Mar 04, 2024 | 31.15 | 31.52 | 29.40 | 29.64 | 20,060 | -0.49(-1.64%) |