Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.79 | 29.94 | 29.47 | 29.73 | 568,533 | -0.07(-0.23%) |
May 16, 2024 | 29.72 | 29.89 | 29.61 | 29.80 | 548,782 | +0.10(+0.34%) |
May 15, 2024 | 30.49 | 30.49 | 29.43 | 29.70 | 260,380 | -0.25(-0.83%) |
May 14, 2024 | 30.20 | 30.51 | 29.75 | 29.95 | 668,676 | +0.73(+2.50%) |
May 13, 2024 | 28.99 | 29.66 | 28.98 | 29.22 | 166,213 | +0.39(+1.35%) |
May 10, 2024 | 29.56 | 29.73 | 28.74 | 28.83 | 112,475 | -0.54(-1.84%) |
May 09, 2024 | 28.80 | 29.37 | 28.80 | 29.37 | 84,392 | +0.59(+2.05%) |
May 08, 2024 | 28.40 | 28.84 | 28.20 | 28.78 | 477,494 | -0.10(-0.35%) |
May 07, 2024 | 29.31 | 29.39 | 28.88 | 28.88 | 72,279 | -0.39(-1.33%) |
May 06, 2024 | 29.10 | 29.36 | 29.09 | 29.27 | 29,986 | +0.34(+1.18%) |
May 03, 2024 | 28.54 | 29.01 | 28.54 | 28.93 | 34,892 | +1.04(+3.73%) |
May 02, 2024 | 27.48 | 27.95 | 27.13 | 27.89 | 384,552 | +0.78(+2.88%) |
May 01, 2024 | 26.93 | 27.96 | 26.93 | 27.11 | 978,913 | +0.26(+0.97%) |
Apr 30, 2024 | 27.21 | 27.35 | 26.85 | 26.85 | 83,809 | -0.83(-3.00%) |
Apr 29, 2024 | 27.34 | 27.79 | 27.34 | 27.68 | 22,281 | +0.79(+2.94%) |
Apr 26, 2024 | 26.55 | 27.04 | 26.55 | 26.89 | 34,453 | +0.46(+1.74%) |
Apr 25, 2024 | 26.28 | 26.48 | 25.84 | 26.43 | 54,727 | -0.26(-0.97%) |
Apr 24, 2024 | 26.86 | 27.05 | 26.39 | 26.69 | 29,775 | -0.03(-0.11%) |
Apr 23, 2024 | 26.15 | 26.99 | 26.07 | 26.72 | 23,603 | +0.59(+2.26%) |
Apr 22, 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 111,105 | +0.14(+0.54%) |
Apr 19, 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 212,203 | +0.00(+0.00%) |
Apr 18, 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 41,682 | -0.26(-0.99%) |
Apr 17, 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 15,422 | +0.21(+0.79%) |
Apr 16, 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 179,727 | -0.58(-2.16%) |
Apr 15, 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 84,296 | -0.96(-3.48%) |
Apr 12, 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 42,633 | -0.88(-3.09%) |
Apr 11, 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 22,304 | -0.34(-1.18%) |
Apr 10, 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28,011 | -0.84(-2.83%) |
Apr 09, 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 53,700 | +0.68(+2.36%) |
Apr 08, 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 40,699 | +0.62(+2.17%) |
Apr 05, 2024 | 28.42 | 28.59 | 28.15 | 28.34 | 70,496 | -0.30(-1.05%) |
Apr 04, 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 34,672 | -0.24(-0.83%) |
Apr 03, 2024 | 28.35 | 28.90 | 28.32 | 28.88 | 58,854 | +0.30(+1.05%) |
Apr 02, 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 92,547 | -0.89(-3.02%) |