Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.90 | 28.07 | 26.41 | 26.83 | 372,908 | -1.31(-4.66%) |
May 21, 2024 | 28.14 | 28.67 | 27.93 | 28.14 | 253,807 | -0.14(-0.50%) |
May 20, 2024 | 27.49 | 28.30 | 27.37 | 28.28 | 710,525 | +0.70(+2.54%) |
May 17, 2024 | 26.64 | 27.61 | 26.37 | 27.58 | 536,806 | +1.06(+4.00%) |
May 16, 2024 | 26.81 | 26.95 | 26.44 | 26.52 | 248,823 | -0.30(-1.12%) |
May 15, 2024 | 26.55 | 26.95 | 26.07 | 26.82 | 265,661 | +0.83(+3.19%) |
May 14, 2024 | 26.19 | 26.63 | 25.95 | 25.99 | 449,350 | -0.09(-0.35%) |
May 13, 2024 | 26.35 | 26.90 | 25.93 | 26.08 | 327,689 | +0.02(+0.08%) |
May 10, 2024 | 26.04 | 26.94 | 25.97 | 26.06 | 422,143 | +0.08(+0.31%) |
May 09, 2024 | 25.47 | 26.05 | 25.46 | 25.98 | 294,673 | +0.41(+1.60%) |
May 08, 2024 | 25.82 | 26.15 | 25.48 | 25.57 | 700,057 | -0.46(-1.77%) |
May 07, 2024 | 25.99 | 26.20 | 25.57 | 26.03 | 354,225 | -0.01(-0.04%) |
May 06, 2024 | 26.20 | 26.49 | 25.97 | 26.04 | 256,014 | +0.15(+0.58%) |
May 03, 2024 | 25.86 | 26.36 | 25.77 | 25.89 | 391,555 | +0.72(+2.86%) |
May 02, 2024 | 24.48 | 25.19 | 23.84 | 25.17 | 399,368 | +0.95(+3.92%) |
May 01, 2024 | 24.19 | 24.95 | 23.66 | 24.22 | 511,027 | +0.08(+0.33%) |
Apr 30, 2024 | 24.41 | 24.61 | 23.81 | 24.14 | 352,507 | -0.46(-1.87%) |
Apr 29, 2024 | 25.48 | 25.70 | 24.26 | 24.60 | 367,383 | -0.87(-3.42%) |
Apr 26, 2024 | 23.89 | 25.50 | 23.64 | 25.47 | 536,375 | +1.87(+7.92%) |
Apr 25, 2024 | 23.59 | 23.83 | 22.86 | 23.60 | 303,790 | -0.46(-1.91%) |
Apr 24, 2024 | 24.29 | 24.53 | 23.93 | 24.06 | 365,914 | -0.03(-0.12%) |
Apr 23, 2024 | 23.17 | 24.20 | 23.13 | 24.09 | 423,321 | +1.04(+4.51%) |
Apr 22, 2024 | 23.16 | 23.21 | 22.58 | 23.05 | 456,092 | +0.15(+0.66%) |
Apr 19, 2024 | 23.40 | 23.64 | 22.50 | 22.90 | 476,128 | -0.62(-2.64%) |
Apr 18, 2024 | 23.82 | 24.26 | 23.43 | 23.52 | 387,071 | -0.31(-1.30%) |
Apr 17, 2024 | 24.58 | 24.93 | 23.83 | 23.83 | 313,812 | -0.52(-2.14%) |
Apr 16, 2024 | 24.01 | 24.73 | 23.44 | 24.35 | 395,124 | +0.33(+1.37%) |
Apr 15, 2024 | 24.70 | 24.73 | 23.70 | 24.02 | 526,759 | -0.65(-2.63%) |
Apr 12, 2024 | 25.17 | 25.45 | 24.58 | 24.67 | 493,220 | -0.78(-3.06%) |
Apr 11, 2024 | 25.35 | 25.67 | 25.10 | 25.45 | 444,046 | +0.27(+1.07%) |
Apr 10, 2024 | 24.82 | 25.73 | 24.43 | 25.18 | 881,706 | -0.37(-1.45%) |
Apr 09, 2024 | 26.74 | 26.74 | 25.36 | 25.55 | 410,040 | -1.04(-3.91%) |
Apr 08, 2024 | 27.05 | 27.24 | 26.47 | 26.59 | 422,854 | -0.32(-1.19%) |
Apr 05, 2024 | 26.28 | 27.08 | 26.10 | 26.91 | 559,490 | +0.80(+3.06%) |
Apr 04, 2024 | 26.54 | 27.03 | 25.94 | 26.11 | 339,730 | -0.16(-0.61%) |
Apr 03, 2024 | 26.05 | 26.39 | 25.82 | 26.27 | 269,840 | +0.22(+0.84%) |
Apr 02, 2024 | 25.68 | 26.19 | 25.39 | 26.05 | 286,925 | -0.11(-0.42%) |
Apr 01, 2024 | 26.31 | 26.56 | 25.84 | 26.16 | 243,582 | -0.15(-0.57%) |
Mar 28, 2024 | 26.06 | 26.79 | 26.02 | 26.31 | 557,205 | +0.19(+0.73%) |
Mar 27, 2024 | 26.31 | 26.34 | 25.68 | 26.12 | 313,752 | +0.14(+0.54%) |
Mar 26, 2024 | 26.76 | 26.91 | 25.97 | 25.98 | 273,569 | -0.69(-2.59%) |
Mar 25, 2024 | 26.64 | 27.18 | 26.58 | 26.67 | 273,430 | -0.11(-0.41%) |
Mar 22, 2024 | 27.52 | 27.74 | 26.48 | 26.78 | 561,822 | -0.62(-2.26%) |
Mar 21, 2024 | 27.39 | 28.42 | 27.34 | 27.40 | 1,008,691 | +0.16(+0.59%) |
Mar 20, 2024 | 27.00 | 27.38 | 26.09 | 27.24 | 529,652 | +0.29(+1.08%) |
Mar 19, 2024 | 26.64 | 27.18 | 26.17 | 26.95 | 392,442 | -0.08(-0.30%) |
Mar 18, 2024 | 27.20 | 27.45 | 26.56 | 27.03 | 1,163,598 | -0.16(-0.59%) |
Mar 15, 2024 | 27.79 | 27.87 | 26.96 | 27.19 | 1,132,872 | -0.89(-3.17%) |
Mar 14, 2024 | 27.88 | 28.69 | 27.73 | 28.08 | 900,537 | +0.20(+0.72%) |
Mar 13, 2024 | 27.83 | 28.15 | 27.18 | 27.88 | 466,046 | +0.23(+0.83%) |
Mar 12, 2024 | 27.22 | 27.81 | 27.22 | 27.65 | 411,114 | +0.58(+2.14%) |
Mar 11, 2024 | 27.91 | 27.92 | 26.92 | 27.07 | 512,414 | -1.26(-4.45%) |
Mar 08, 2024 | 28.17 | 29.00 | 27.34 | 28.33 | 1,342,532 | -0.93(-3.18%) |
Mar 07, 2024 | 27.98 | 29.70 | 27.98 | 29.26 | 771,341 | +1.28(+4.57%) |
Mar 06, 2024 | 31.12 | 32.00 | 27.52 | 27.98 | 1,546,875 | +1.08(+4.01%) |
Mar 05, 2024 | 27.85 | 27.85 | 26.70 | 26.90 | 734,874 | -1.07(-3.83%) |
Mar 04, 2024 | 28.82 | 28.82 | 27.58 | 27.97 | 416,461 | -0.79(-2.75%) |