Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 26.50 | 26.67 | 26.36 | 26.45 | 24,545 | -0.65(-2.40%) |
May 20, 2024 | 27.16 | 27.31 | 27.07 | 27.10 | 13,809 | +0.07(+0.26%) |
May 17, 2024 | 26.98 | 27.10 | 26.95 | 27.03 | 14,475 | +0.13(+0.48%) |
May 16, 2024 | 26.62 | 26.90 | 26.47 | 26.90 | 48,903 | +0.60(+2.28%) |
May 15, 2024 | 26.10 | 26.30 | 26.08 | 26.30 | 30,550 | +0.25(+0.96%) |
May 14, 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 51,974 | -0.74(-2.75%) |
May 13, 2024 | 26.88 | 26.95 | 26.70 | 26.79 | 48,707 | +1.29(+5.04%) |
May 10, 2024 | 24.83 | 25.66 | 24.83 | 25.50 | 25,231 | -0.19(-0.74%) |
May 09, 2024 | 25.54 | 25.76 | 25.54 | 25.69 | 28,678 | +0.48(+1.89%) |
May 08, 2024 | 25.22 | 25.26 | 25.15 | 25.21 | 23,857 | -0.18(-0.70%) |
May 07, 2024 | 25.50 | 25.53 | 25.38 | 25.39 | 73,950 | -0.56(-2.16%) |
May 06, 2024 | 25.94 | 25.98 | 25.90 | 25.95 | 36,325 | -0.02(-0.08%) |
May 03, 2024 | 25.95 | 25.98 | 25.86 | 25.97 | 18,486 | +0.88(+3.51%) |
May 02, 2024 | 24.80 | 25.18 | 24.57 | 25.09 | 34,824 | +1.27(+5.33%) |
May 01, 2024 | 24.00 | 24.00 | 23.53 | 23.82 | 40,236 | +0.45(+1.93%) |
Apr 30, 2024 | 23.66 | 23.76 | 23.37 | 23.37 | 53,624 | -0.96(-3.97%) |
Apr 29, 2024 | 24.43 | 24.43 | 23.94 | 24.34 | 71,466 | +0.57(+2.42%) |
Apr 26, 2024 | 23.88 | 23.98 | 23.73 | 23.76 | 44,286 | +0.53(+2.28%) |
Apr 25, 2024 | 22.95 | 23.23 | 22.92 | 23.23 | 59,239 | -0.15(-0.64%) |
Apr 24, 2024 | 23.48 | 23.48 | 23.09 | 23.38 | 39,151 | -0.20(-0.85%) |
Apr 23, 2024 | 23.48 | 24.06 | 23.48 | 23.58 | 56,038 | +0.20(+0.86%) |
Apr 22, 2024 | 22.90 | 23.56 | 22.90 | 23.38 | 75,084 | +0.36(+1.56%) |
Apr 19, 2024 | 23.23 | 23.46 | 23.02 | 23.02 | 38,473 | -0.91(-3.80%) |
Apr 18, 2024 | 23.93 | 24.03 | 23.71 | 23.93 | 66,211 | -0.40(-1.64%) |
Apr 17, 2024 | 24.29 | 24.65 | 24.19 | 24.33 | 68,681 | -0.80(-3.18%) |
Apr 16, 2024 | 25.13 | 25.24 | 25.00 | 25.13 | 67,138 | -1.35(-5.10%) |
Apr 15, 2024 | 26.75 | 26.75 | 26.35 | 26.48 | 22,305 | -0.92(-3.36%) |
Apr 12, 2024 | 27.61 | 27.73 | 27.39 | 27.40 | 20,077 | -0.94(-3.30%) |
Apr 11, 2024 | 28.77 | 28.78 | 28.16 | 28.34 | 20,080 | +0.27(+0.94%) |
Apr 10, 2024 | 28.00 | 28.13 | 27.94 | 28.07 | 15,690 | -0.64(-2.23%) |
Apr 09, 2024 | 28.64 | 28.71 | 28.42 | 28.71 | 22,632 | +0.07(+0.24%) |
Apr 08, 2024 | 28.39 | 28.74 | 28.39 | 28.64 | 19,594 | -0.42(-1.45%) |
Apr 05, 2024 | 28.90 | 29.06 | 28.90 | 29.06 | 23,726 | -0.18(-0.62%) |
Apr 04, 2024 | 29.73 | 29.73 | 29.08 | 29.24 | 13,982 | -0.21(-0.71%) |
Apr 03, 2024 | 29.11 | 29.45 | 29.11 | 29.45 | 12,792 | +0.09(+0.31%) |
Apr 02, 2024 | 29.20 | 29.41 | 29.20 | 29.36 | 21,908 | +0.75(+2.62%) |
Apr 01, 2024 | 28.50 | 28.61 | 27.40 | 28.61 | 53,314 | +0.54(+1.92%) |
Mar 28, 2024 | 28.14 | 28.19 | 28.07 | 28.07 | 11,526 | +0.36(+1.28%) |
Mar 27, 2024 | 27.67 | 27.80 | 27.60 | 27.71 | 19,445 | -0.64(-2.24%) |
Mar 26, 2024 | 28.37 | 28.40 | 28.22 | 28.35 | 28,107 | +0.14(+0.50%) |
Mar 25, 2024 | 28.13 | 28.26 | 27.93 | 28.21 | 28,544 | -0.07(-0.26%) |
Mar 22, 2024 | 28.27 | 28.33 | 28.10 | 28.28 | 8,679 | +0.58(+2.11%) |
Mar 21, 2024 | 27.80 | 27.95 | 27.70 | 27.70 | 10,578 | +0.32(+1.17%) |
Mar 20, 2024 | 27.19 | 27.38 | 26.81 | 27.38 | 19,209 | +0.39(+1.44%) |
Mar 19, 2024 | 26.84 | 27.18 | 26.84 | 26.99 | 32,114 | -0.20(-0.73%) |
Mar 18, 2024 | 27.43 | 27.43 | 27.06 | 27.19 | 17,877 | +0.21(+0.77%) |
Mar 15, 2024 | 27.01 | 27.12 | 26.87 | 26.98 | 14,896 | -0.51(-1.86%) |
Mar 14, 2024 | 27.84 | 27.84 | 27.49 | 27.49 | 12,604 | -0.48(-1.71%) |
Mar 13, 2024 | 28.03 | 28.14 | 27.82 | 27.97 | 5,743 | -0.08(-0.29%) |
Mar 12, 2024 | 28.00 | 28.15 | 27.82 | 28.05 | 21,651 | +0.84(+3.09%) |
Mar 11, 2024 | 27.60 | 27.60 | 27.21 | 27.21 | 27,446 | +0.62(+2.31%) |
Mar 08, 2024 | 26.65 | 26.78 | 26.36 | 26.59 | 21,683 | -0.37(-1.35%) |
Mar 07, 2024 | 26.98 | 27.21 | 26.90 | 26.96 | 20,523 | +0.38(+1.43%) |
Mar 06, 2024 | 26.77 | 26.79 | 26.53 | 26.58 | 29,499 | +0.44(+1.68%) |
Mar 05, 2024 | 25.85 | 26.15 | 25.85 | 26.14 | 23,662 | +0.05(+0.19%) |
Mar 04, 2024 | 26.53 | 26.53 | 26.07 | 26.09 | 18,345 | -2.00(-7.12%) |