Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.63 | 32.39 | 30.23 | 31.53 | 6,693,174 | -1.10(-3.37%) |
May 21, 2024 | 35.66 | 35.98 | 32.14 | 32.63 | 2,277,617 | -2.75(-7.77%) |
May 20, 2024 | 31.70 | 35.66 | 30.61 | 35.38 | 4,590,417 | +7.70(+27.82%) |
May 17, 2024 | 28.30 | 28.37 | 27.04 | 27.68 | 1,318,232 | -1.07(-3.72%) |
May 16, 2024 | 27.23 | 29.09 | 27.06 | 28.75 | 1,120,645 | -0.63(-2.14%) |
May 15, 2024 | 28.69 | 29.88 | 28.38 | 29.38 | 1,011,777 | +1.22(+4.33%) |
May 14, 2024 | 26.91 | 28.43 | 26.47 | 28.16 | 650,219 | +1.54(+5.79%) |
May 13, 2024 | 26.31 | 28.00 | 26.21 | 26.62 | 959,621 | +0.62(+2.38%) |
May 10, 2024 | 25.96 | 26.48 | 25.07 | 26.00 | 538,840 | +0.05(+0.19%) |
May 09, 2024 | 25.80 | 26.43 | 25.70 | 25.95 | 1,008,522 | +0.26(+1.01%) |
May 08, 2024 | 25.41 | 25.70 | 24.93 | 25.69 | 464,282 | +0.04(+0.16%) |
May 07, 2024 | 26.14 | 26.39 | 25.37 | 25.65 | 496,814 | -0.60(-2.29%) |
May 06, 2024 | 26.34 | 26.55 | 25.40 | 26.25 | 646,639 | +0.17(+0.65%) |
May 03, 2024 | 26.00 | 27.31 | 25.87 | 26.08 | 761,929 | +0.08(+0.31%) |
May 02, 2024 | 26.34 | 27.11 | 24.79 | 26.00 | 935,703 | +0.17(+0.66%) |
May 01, 2024 | 25.21 | 27.29 | 25.21 | 25.83 | 1,351,377 | +0.52(+2.05%) |
Apr 30, 2024 | 26.44 | 26.44 | 25.02 | 25.31 | 586,896 | -0.15(-0.59%) |
Apr 29, 2024 | 24.85 | 25.87 | 24.85 | 25.46 | 603,406 | +0.73(+2.95%) |
Apr 26, 2024 | 23.79 | 25.12 | 23.50 | 24.73 | 616,906 | +1.04(+4.37%) |
Apr 25, 2024 | 24.26 | 24.48 | 23.16 | 23.70 | 705,850 | -1.29(-5.14%) |
Apr 24, 2024 | 25.63 | 25.92 | 24.93 | 24.98 | 915,656 | -0.46(-1.81%) |
Apr 23, 2024 | 25.22 | 26.33 | 24.83 | 25.44 | 807,667 | +0.57(+2.29%) |
Apr 22, 2024 | 24.28 | 25.19 | 23.59 | 24.87 | 713,311 | +1.01(+4.23%) |
Apr 19, 2024 | 23.53 | 24.21 | 23.11 | 23.86 | 973,257 | +0.21(+0.89%) |
Apr 18, 2024 | 24.68 | 25.29 | 23.54 | 23.65 | 976,413 | -1.17(-4.71%) |
Apr 17, 2024 | 25.09 | 25.23 | 24.34 | 24.82 | 801,903 | +0.19(+0.77%) |
Apr 16, 2024 | 25.19 | 25.76 | 24.61 | 24.63 | 928,897 | -0.81(-3.18%) |
Apr 15, 2024 | 26.14 | 26.67 | 25.21 | 25.44 | 662,807 | -0.41(-1.59%) |
Apr 12, 2024 | 27.14 | 27.52 | 25.54 | 25.85 | 652,554 | -1.53(-5.59%) |
Apr 11, 2024 | 27.32 | 27.80 | 26.56 | 27.38 | 737,122 | +0.55(+2.05%) |
Apr 10, 2024 | 26.20 | 27.66 | 26.04 | 26.83 | 946,113 | -0.40(-1.47%) |
Apr 09, 2024 | 26.89 | 27.43 | 26.72 | 27.23 | 668,433 | +0.33(+1.23%) |
Apr 08, 2024 | 26.44 | 27.16 | 25.89 | 26.90 | 757,219 | +0.46(+1.74%) |
Apr 05, 2024 | 26.30 | 27.39 | 25.81 | 26.44 | 1,037,436 | -0.01(-0.04%) |
Apr 04, 2024 | 28.90 | 29.00 | 26.30 | 26.45 | 1,642,020 | -2.31(-8.03%) |
Apr 03, 2024 | 27.65 | 28.95 | 27.63 | 28.76 | 835,376 | +0.92(+3.30%) |
Apr 02, 2024 | 27.08 | 28.05 | 26.34 | 27.84 | 978,063 | -0.16(-0.57%) |
Apr 01, 2024 | 28.31 | 28.79 | 27.11 | 28.00 | 1,185,641 | -0.39(-1.37%) |
Mar 28, 2024 | 28.51 | 29.00 | 27.27 | 28.39 | 1,321,776 | -0.11(-0.39%) |
Mar 27, 2024 | 27.29 | 29.80 | 26.81 | 28.50 | 2,461,568 | +1.72(+6.42%) |
Mar 26, 2024 | 26.28 | 26.86 | 25.70 | 26.78 | 943,461 | +0.72(+2.76%) |
Mar 25, 2024 | 24.50 | 27.20 | 23.56 | 26.06 | 3,306,201 | -2.18(-7.72%) |
Mar 22, 2024 | 29.35 | 29.59 | 28.03 | 28.24 | 539,893 | -0.94(-3.22%) |
Mar 21, 2024 | 28.24 | 29.58 | 27.67 | 29.18 | 1,046,633 | +1.27(+4.55%) |
Mar 20, 2024 | 27.36 | 27.96 | 26.89 | 27.91 | 1,049,557 | +0.39(+1.42%) |
Mar 19, 2024 | 26.08 | 27.81 | 26.08 | 27.52 | 714,909 | +1.24(+4.72%) |
Mar 18, 2024 | 27.57 | 28.27 | 26.16 | 26.28 | 2,324,983 | -1.71(-6.11%) |
Mar 15, 2024 | 26.43 | 28.57 | 26.40 | 27.99 | 4,808,995 | +1.31(+4.91%) |
Mar 14, 2024 | 27.61 | 28.03 | 25.98 | 26.68 | 1,277,822 | -1.11(-3.99%) |
Mar 13, 2024 | 27.17 | 29.08 | 27.17 | 27.79 | 1,437,799 | +0.69(+2.55%) |
Mar 12, 2024 | 25.35 | 27.13 | 25.21 | 27.10 | 1,598,037 | +1.55(+6.07%) |
Mar 11, 2024 | 24.99 | 26.25 | 24.77 | 25.55 | 1,257,996 | +0.39(+1.55%) |
Mar 08, 2024 | 26.50 | 27.58 | 24.97 | 25.16 | 1,843,814 | -1.28(-4.84%) |
Mar 07, 2024 | 26.37 | 26.89 | 25.14 | 26.44 | 4,924,997 | -0.34(-1.27%) |
Mar 06, 2024 | 26.99 | 27.15 | 25.97 | 26.78 | 1,150,802 | +0.91(+3.52%) |
Mar 05, 2024 | 27.66 | 28.10 | 25.47 | 25.87 | 1,190,166 | -1.84(-6.64%) |
Mar 04, 2024 | 29.84 | 29.84 | 26.79 | 27.71 | 1,475,233 | -1.42(-4.87%) |