Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.01 | 30.45 | 29.70 | 30.42 | 344,744 | +0.70(+2.36%) |
May 23, 2024 | 30.25 | 30.30 | 29.43 | 29.72 | 345,565 | -0.49(-1.62%) |
May 22, 2024 | 30.83 | 30.83 | 30.04 | 30.21 | 315,324 | -0.73(-2.36%) |
May 21, 2024 | 30.66 | 31.00 | 30.50 | 30.94 | 598,467 | +0.19(+0.62%) |
May 20, 2024 | 30.96 | 31.34 | 30.75 | 30.75 | 362,229 | -0.29(-0.93%) |
May 17, 2024 | 31.08 | 31.22 | 30.93 | 31.04 | 232,695 | -0.04(-0.13%) |
May 16, 2024 | 30.64 | 31.11 | 30.47 | 31.08 | 398,489 | +0.34(+1.11%) |
May 15, 2024 | 31.21 | 31.27 | 30.70 | 30.74 | 389,330 | -0.16(-0.52%) |
May 14, 2024 | 31.39 | 31.52 | 30.82 | 30.90 | 494,198 | -0.09(-0.29%) |
May 13, 2024 | 31.44 | 31.59 | 30.98 | 30.99 | 438,519 | -0.25(-0.80%) |
May 10, 2024 | 31.20 | 31.27 | 30.70 | 31.24 | 304,908 | +0.18(+0.58%) |
May 09, 2024 | 30.84 | 31.07 | 30.57 | 31.06 | 382,830 | +0.39(+1.27%) |
May 08, 2024 | 30.25 | 30.82 | 29.96 | 30.67 | 582,631 | +0.10(+0.33%) |
May 07, 2024 | 30.67 | 30.83 | 30.55 | 30.57 | 371,030 | +0.06(+0.20%) |
May 06, 2024 | 30.82 | 31.00 | 30.33 | 30.51 | 415,083 | +0.07(+0.23%) |
May 03, 2024 | 30.40 | 30.65 | 29.78 | 30.44 | 628,976 | +0.39(+1.30%) |
May 02, 2024 | 29.89 | 30.46 | 29.51 | 30.05 | 1,107,223 | +0.50(+1.69%) |
May 01, 2024 | 27.19 | 29.83 | 26.84 | 29.55 | 1,400,951 | +3.53(+13.57%) |
Apr 30, 2024 | 26.90 | 26.90 | 25.95 | 26.02 | 852,574 | -1.04(-3.84%) |
Apr 29, 2024 | 27.22 | 27.39 | 26.96 | 27.06 | 362,301 | -0.08(-0.29%) |
Apr 26, 2024 | 27.30 | 27.62 | 27.09 | 27.14 | 442,477 | +0.03(+0.11%) |
Apr 25, 2024 | 26.99 | 27.25 | 26.55 | 27.11 | 997,327 | -0.07(-0.26%) |
Apr 24, 2024 | 26.59 | 27.20 | 26.39 | 27.18 | 621,725 | +0.42(+1.57%) |
Apr 23, 2024 | 26.39 | 26.76 | 26.29 | 26.76 | 1,977,849 | +0.33(+1.25%) |
Apr 22, 2024 | 26.60 | 26.79 | 26.30 | 26.43 | 493,475 | -0.11(-0.41%) |
Apr 19, 2024 | 26.22 | 26.75 | 26.22 | 26.54 | 448,488 | +0.29(+1.10%) |
Apr 18, 2024 | 26.08 | 26.50 | 25.94 | 26.25 | 533,078 | +0.36(+1.39%) |
Apr 17, 2024 | 26.34 | 26.34 | 25.89 | 25.89 | 354,217 | -0.24(-0.92%) |
Apr 16, 2024 | 26.34 | 26.35 | 25.98 | 26.13 | 379,921 | -0.44(-1.66%) |
Apr 15, 2024 | 27.09 | 27.27 | 26.50 | 26.57 | 304,438 | -0.29(-1.08%) |
Apr 12, 2024 | 27.25 | 27.40 | 26.73 | 26.86 | 376,330 | -0.84(-3.03%) |
Apr 11, 2024 | 27.42 | 27.71 | 27.19 | 27.70 | 340,356 | +0.36(+1.32%) |
Apr 10, 2024 | 27.26 | 27.48 | 26.81 | 27.34 | 384,409 | -0.59(-2.11%) |
Apr 09, 2024 | 28.00 | 28.20 | 27.49 | 27.93 | 277,308 | +0.08(+0.29%) |
Apr 08, 2024 | 28.05 | 28.20 | 27.80 | 27.85 | 450,509 | -0.08(-0.29%) |
Apr 05, 2024 | 27.62 | 28.19 | 27.41 | 27.93 | 455,098 | +0.73(+2.68%) |
Apr 04, 2024 | 27.85 | 28.00 | 27.12 | 27.20 | 370,361 | -0.37(-1.34%) |
Apr 03, 2024 | 26.90 | 27.67 | 26.90 | 27.57 | 393,485 | +0.53(+1.96%) |
Apr 02, 2024 | 27.11 | 27.11 | 26.54 | 27.04 | 569,421 | -0.17(-0.62%) |
Apr 01, 2024 | 27.86 | 28.00 | 27.16 | 27.21 | 365,953 | -0.64(-2.30%) |
Mar 28, 2024 | 28.12 | 28.22 | 27.72 | 27.85 | 640,779 | -0.19(-0.68%) |
Mar 27, 2024 | 27.72 | 28.08 | 27.45 | 28.04 | 527,859 | +0.60(+2.19%) |
Mar 26, 2024 | 27.24 | 27.68 | 27.06 | 27.44 | 399,690 | +0.31(+1.14%) |
Mar 25, 2024 | 26.51 | 27.17 | 26.51 | 27.13 | 426,811 | +0.74(+2.80%) |
Mar 22, 2024 | 26.79 | 26.83 | 26.20 | 26.39 | 384,734 | -0.34(-1.27%) |
Mar 21, 2024 | 26.41 | 27.37 | 26.41 | 26.73 | 480,308 | +0.38(+1.44%) |
Mar 20, 2024 | 25.94 | 26.56 | 25.65 | 26.35 | 399,478 | +0.30(+1.15%) |
Mar 19, 2024 | 25.77 | 26.18 | 25.76 | 26.05 | 559,690 | +0.23(+0.89%) |
Mar 18, 2024 | 25.85 | 26.14 | 25.68 | 25.82 | 581,365 | -0.16(-0.62%) |
Mar 15, 2024 | 25.26 | 26.20 | 25.26 | 25.98 | 1,781,232 | +0.51(+2.00%) |
Mar 14, 2024 | 25.74 | 25.87 | 25.17 | 25.47 | 556,525 | -0.53(-2.04%) |
Mar 13, 2024 | 25.74 | 26.27 | 25.74 | 26.00 | 502,549 | +0.20(+0.78%) |
Mar 12, 2024 | 26.03 | 26.16 | 25.62 | 25.80 | 379,419 | -0.23(-0.88%) |
Mar 11, 2024 | 26.24 | 26.53 | 25.55 | 26.03 | 508,045 | -0.22(-0.84%) |
Mar 08, 2024 | 26.00 | 26.63 | 26.00 | 26.25 | 521,270 | +0.37(+1.43%) |
Mar 07, 2024 | 25.65 | 25.88 | 25.61 | 25.88 | 358,610 | +0.38(+1.49%) |
Mar 06, 2024 | 25.31 | 25.76 | 25.09 | 25.50 | 481,657 | +0.39(+1.55%) |
Mar 05, 2024 | 24.54 | 25.44 | 24.49 | 25.11 | 464,955 | +0.44(+1.78%) |
Mar 04, 2024 | 25.02 | 25.18 | 24.65 | 24.67 | 505,586 | -0.37(-1.48%) |