Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.74 | 26.72 | 25.57 | 26.54 | 186,988 | +0.88(+3.43%) |
May 16, 2024 | 25.80 | 25.93 | 25.44 | 25.66 | 150,276 | -0.14(-0.54%) |
May 15, 2024 | 26.16 | 26.16 | 25.59 | 25.80 | 133,007 | -0.26(-1.00%) |
May 14, 2024 | 26.67 | 26.70 | 25.81 | 26.06 | 180,185 | -0.49(-1.85%) |
May 13, 2024 | 26.99 | 26.99 | 26.34 | 26.55 | 141,592 | -0.10(-0.38%) |
May 10, 2024 | 28.00 | 28.00 | 26.13 | 26.65 | 178,341 | -1.07(-3.86%) |
May 09, 2024 | 26.98 | 27.75 | 26.75 | 27.72 | 161,390 | +1.61(+6.17%) |
May 08, 2024 | 26.00 | 26.32 | 25.64 | 26.11 | 152,207 | -0.20(-0.76%) |
May 07, 2024 | 25.58 | 26.62 | 25.54 | 26.31 | 133,303 | +0.60(+2.33%) |
May 06, 2024 | 25.64 | 25.91 | 25.00 | 25.71 | 183,039 | +0.77(+3.09%) |
May 03, 2024 | 25.15 | 25.45 | 24.60 | 24.94 | 125,993 | +0.09(+0.36%) |
May 02, 2024 | 24.88 | 25.08 | 24.60 | 24.85 | 116,099 | +0.40(+1.64%) |
May 01, 2024 | 25.89 | 26.14 | 23.93 | 24.45 | 299,915 | -1.48(-5.71%) |
Apr 30, 2024 | 26.50 | 26.50 | 25.78 | 25.93 | 156,774 | -0.76(-2.85%) |
Apr 29, 2024 | 26.76 | 26.99 | 26.20 | 26.69 | 154,887 | -0.07(-0.26%) |
Apr 26, 2024 | 26.95 | 27.04 | 26.23 | 26.76 | 177,266 | -0.15(-0.56%) |
Apr 25, 2024 | 27.07 | 27.27 | 26.62 | 26.91 | 129,669 | -0.13(-0.48%) |
Apr 24, 2024 | 27.65 | 28.03 | 27.00 | 27.04 | 147,743 | -1.28(-4.52%) |
Apr 23, 2024 | 27.87 | 28.32 | 27.68 | 28.32 | 167,032 | +0.32(+1.14%) |
Apr 22, 2024 | 27.85 | 28.14 | 27.40 | 28.00 | 122,068 | +0.18(+0.65%) |
Apr 19, 2024 | 27.78 | 28.25 | 27.60 | 27.82 | 120,790 | +0.04(+0.14%) |
Apr 18, 2024 | 28.31 | 28.78 | 27.48 | 27.78 | 232,115 | -0.49(-1.73%) |
Apr 17, 2024 | 28.78 | 29.05 | 28.09 | 28.27 | 147,470 | -0.35(-1.22%) |
Apr 16, 2024 | 28.67 | 28.81 | 28.10 | 28.62 | 222,860 | -0.05(-0.17%) |
Apr 15, 2024 | 29.45 | 29.81 | 28.39 | 28.67 | 199,239 | -0.64(-2.18%) |
Apr 12, 2024 | 30.00 | 30.20 | 29.03 | 29.31 | 223,425 | -0.27(-0.91%) |
Apr 11, 2024 | 30.22 | 30.42 | 28.77 | 29.58 | 241,329 | -0.42(-1.40%) |
Apr 10, 2024 | 29.63 | 30.20 | 29.20 | 30.00 | 361,178 | +0.80(+2.74%) |
Apr 09, 2024 | 30.00 | 30.23 | 29.12 | 29.20 | 249,050 | -0.40(-1.35%) |
Apr 08, 2024 | 28.80 | 29.88 | 28.80 | 29.60 | 334,709 | +1.03(+3.61%) |
Apr 05, 2024 | 28.24 | 28.79 | 27.60 | 28.57 | 505,868 | +0.97(+3.51%) |
Apr 04, 2024 | 28.59 | 28.93 | 27.37 | 27.60 | 1,582,210 | -5.92(-17.66%) |
Apr 03, 2024 | 34.16 | 34.21 | 33.25 | 33.52 | 113,642 | -0.36(-1.06%) |
Apr 02, 2024 | 34.23 | 34.90 | 33.70 | 33.88 | 108,157 | +0.17(+0.50%) |
Apr 01, 2024 | 32.92 | 34.20 | 32.55 | 33.71 | 86,449 | +0.71(+2.15%) |
Mar 28, 2024 | 32.50 | 33.00 | 32.05 | 33.00 | 62,646 | +0.65(+2.01%) |
Mar 27, 2024 | 31.46 | 32.38 | 31.43 | 32.35 | 47,180 | +1.00(+3.19%) |
Mar 26, 2024 | 32.31 | 32.49 | 31.25 | 31.35 | 46,704 | -0.93(-2.88%) |
Mar 25, 2024 | 30.86 | 32.37 | 30.86 | 32.28 | 85,173 | +1.56(+5.08%) |
Mar 22, 2024 | 31.31 | 31.77 | 30.61 | 30.72 | 70,445 | -0.53(-1.70%) |
Mar 21, 2024 | 30.87 | 31.50 | 30.40 | 31.25 | 53,259 | +0.38(+1.23%) |
Mar 20, 2024 | 30.46 | 30.95 | 29.95 | 30.87 | 76,009 | +0.12(+0.39%) |
Mar 19, 2024 | 29.14 | 30.75 | 29.14 | 30.75 | 88,526 | +1.39(+4.73%) |
Mar 18, 2024 | 29.20 | 29.55 | 28.67 | 29.36 | 121,036 | +0.26(+0.89%) |
Mar 15, 2024 | 28.36 | 29.11 | 28.36 | 29.10 | 106,944 | +0.60(+2.11%) |
Mar 14, 2024 | 28.83 | 29.11 | 28.33 | 28.50 | 61,653 | -0.18(-0.63%) |
Mar 13, 2024 | 27.86 | 29.06 | 27.86 | 28.68 | 102,928 | +1.12(+4.06%) |
Mar 12, 2024 | 27.38 | 27.84 | 27.18 | 27.56 | 68,423 | +0.00(+0.00%) |
Mar 11, 2024 | 27.52 | 27.79 | 26.89 | 27.56 | 68,856 | -0.14(-0.51%) |
Mar 08, 2024 | 27.97 | 28.20 | 26.99 | 27.70 | 89,140 | +0.04(+0.14%) |
Mar 07, 2024 | 24.56 | 28.12 | 24.53 | 27.66 | 165,719 | +3.59(+14.91%) |
Mar 06, 2024 | 24.76 | 24.94 | 23.78 | 24.07 | 75,413 | -0.17(-0.70%) |
Mar 05, 2024 | 23.95 | 24.64 | 23.80 | 24.24 | 78,137 | +0.28(+1.17%) |
Mar 04, 2024 | 24.76 | 24.98 | 23.93 | 23.96 | 73,381 | -0.58(-2.36%) |