Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.10 | 26.23 | 25.51 | 25.58 | 938,781 | -0.49(-1.88%) |
May 23, 2024 | 26.58 | 26.58 | 25.75 | 26.07 | 1,066,783 | -0.46(-1.73%) |
May 22, 2024 | 26.52 | 26.86 | 26.03 | 26.53 | 944,762 | -0.06(-0.23%) |
May 21, 2024 | 26.87 | 27.00 | 26.23 | 26.59 | 1,255,168 | -0.46(-1.70%) |
May 20, 2024 | 26.98 | 27.27 | 26.45 | 27.05 | 1,514,659 | +0.18(+0.67%) |
May 17, 2024 | 26.59 | 27.04 | 26.36 | 26.87 | 1,309,287 | +0.13(+0.49%) |
May 16, 2024 | 26.60 | 26.82 | 26.14 | 26.74 | 1,254,268 | +0.02(+0.07%) |
May 15, 2024 | 26.63 | 27.03 | 26.20 | 26.72 | 2,393,564 | +0.58(+2.22%) |
May 14, 2024 | 26.42 | 26.56 | 25.96 | 26.14 | 1,263,048 | +0.07(+0.27%) |
May 13, 2024 | 26.20 | 26.50 | 25.95 | 26.07 | 1,096,361 | +0.07(+0.27%) |
May 10, 2024 | 25.80 | 26.16 | 25.50 | 26.00 | 798,111 | +0.20(+0.78%) |
May 09, 2024 | 25.35 | 26.01 | 25.12 | 25.80 | 906,892 | +0.44(+1.74%) |
May 08, 2024 | 25.55 | 26.03 | 25.28 | 25.36 | 1,130,050 | -0.46(-1.78%) |
May 07, 2024 | 26.38 | 26.42 | 25.76 | 25.82 | 1,807,642 | -0.47(-1.79%) |
May 06, 2024 | 25.57 | 26.77 | 25.56 | 26.29 | 2,269,548 | +0.67(+2.62%) |
May 03, 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 3,240,983 | +1.62(+6.75%) |
May 02, 2024 | 23.70 | 24.00 | 23.23 | 24.00 | 1,547,621 | +0.66(+2.83%) |
May 01, 2024 | 23.00 | 23.98 | 22.80 | 23.34 | 1,494,209 | +0.20(+0.86%) |
Apr 30, 2024 | 23.22 | 23.76 | 23.11 | 23.14 | 1,068,669 | -0.46(-1.95%) |
Apr 29, 2024 | 23.08 | 23.64 | 23.08 | 23.60 | 983,072 | +0.67(+2.92%) |
Apr 26, 2024 | 22.54 | 23.31 | 22.25 | 22.93 | 893,823 | +0.31(+1.37%) |
Apr 25, 2024 | 22.24 | 22.79 | 21.85 | 22.62 | 1,248,282 | -0.24(-1.05%) |
Apr 24, 2024 | 22.78 | 22.93 | 21.86 | 22.86 | 1,171,289 | -0.01(-0.04%) |
Apr 23, 2024 | 21.88 | 23.08 | 21.84 | 22.87 | 1,463,180 | +1.07(+4.91%) |
Apr 22, 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 1,304,064 | +0.10(+0.46%) |
Apr 19, 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 2,557,642 | -0.87(-3.85%) |
Apr 18, 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 1,498,799 | -0.18(-0.79%) |
Apr 17, 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 2,092,787 | -0.93(-3.93%) |
Apr 16, 2024 | 23.67 | 24.05 | 23.03 | 23.68 | 1,606,565 | -0.03(-0.13%) |
Apr 15, 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 1,978,926 | -0.16(-0.67%) |
Apr 12, 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 909,850 | -0.53(-2.17%) |
Apr 11, 2024 | 23.76 | 24.41 | 23.16 | 24.40 | 917,320 | +0.89(+3.79%) |
Apr 10, 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 2,085,649 | -0.60(-2.49%) |
Apr 09, 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 1,207,715 | +0.98(+4.24%) |
Apr 08, 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 978,609 | +0.39(+1.72%) |
Apr 05, 2024 | 23.09 | 23.48 | 22.62 | 22.74 | 1,381,878 | -0.56(-2.40%) |
Apr 04, 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 1,671,741 | -0.92(-3.80%) |
Apr 03, 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 1,140,289 | +1.05(+4.53%) |
Apr 02, 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 1,343,753 | -0.76(-3.18%) |
Apr 01, 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 1,289,741 | -0.57(-2.33%) |
Mar 28, 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 959,736 | -0.14(-0.57%) |
Mar 27, 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 1,088,668 | +0.90(+3.79%) |
Mar 26, 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 745,435 | -0.01(-0.04%) |
Mar 25, 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 607,009 | +0.39(+1.67%) |
Mar 22, 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 2,248,263 | -0.63(-2.63%) |
Mar 21, 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 1,270,753 | +0.48(+2.04%) |
Mar 20, 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 2,329,929 | -0.15(-0.63%) |
Mar 19, 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 2,671,102 | +0.08(+0.34%) |
Mar 18, 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 1,158,176 | -0.22(-0.92%) |
Mar 15, 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 3,380,835 | +0.27(+1.15%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 1,735,963 | -0.78(-3.21%) |
Mar 13, 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 1,125,530 | -0.25(-1.02%) |
Mar 12, 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 1,379,896 | -0.45(-1.80%) |
Mar 11, 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 1,652,822 | +0.43(+1.75%) |
Mar 08, 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 1,539,692 | +0.59(+2.46%) |
Mar 07, 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 1,654,914 | +0.02(+0.08%) |
Mar 06, 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 1,171,506 | +0.35(+1.48%) |
Mar 05, 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 1,547,568 | +0.12(+0.51%) |
Mar 04, 2024 | 23.76 | 23.79 | 23.17 | 23.50 | 1,443,067 | -0.32(-1.34%) |