Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.86 | 30.63 | 29.86 | 30.17 | 10,866 | +0.22(+0.73%) |
May 21, 2024 | 30.96 | 30.96 | 29.85 | 29.95 | 8,319 | -0.42(-1.38%) |
May 20, 2024 | 29.17 | 30.37 | 28.75 | 30.37 | 24,206 | +1.50(+5.20%) |
May 17, 2024 | 28.22 | 29.10 | 28.22 | 28.87 | 11,758 | +0.77(+2.74%) |
May 16, 2024 | 28.50 | 28.50 | 27.80 | 28.10 | 15,901 | -0.40(-1.40%) |
May 15, 2024 | 27.23 | 28.51 | 27.23 | 28.50 | 13,692 | +2.29(+8.74%) |
May 14, 2024 | 26.63 | 26.63 | 26.16 | 26.21 | 22,195 | -0.89(-3.28%) |
May 13, 2024 | 26.59 | 27.14 | 26.59 | 27.10 | 16,418 | +1.09(+4.19%) |
May 10, 2024 | 26.65 | 27.00 | 25.79 | 26.01 | 16,251 | -0.64(-2.40%) |
May 09, 2024 | 26.35 | 26.82 | 26.14 | 26.65 | 9,657 | +0.13(+0.49%) |
May 08, 2024 | 26.50 | 26.85 | 26.50 | 26.52 | 6,901 | -0.51(-1.89%) |
May 07, 2024 | 26.91 | 27.32 | 26.91 | 27.03 | 7,012 | -0.02(-0.07%) |
May 06, 2024 | 27.06 | 27.48 | 26.89 | 27.05 | 9,627 | +0.35(+1.31%) |
May 03, 2024 | 26.01 | 26.70 | 26.01 | 26.70 | 14,204 | +1.21(+4.75%) |
May 02, 2024 | 24.83 | 25.49 | 24.79 | 25.49 | 6,640 | +1.39(+5.77%) |
May 01, 2024 | 24.55 | 25.35 | 24.10 | 24.10 | 44,986 | -1.04(-4.14%) |
Apr 30, 2024 | 26.42 | 26.42 | 25.03 | 25.14 | 31,435 | -1.82(-6.75%) |
Apr 29, 2024 | 27.04 | 27.08 | 26.36 | 26.96 | 27,936 | -0.20(-0.74%) |
Apr 26, 2024 | 27.57 | 27.75 | 26.99 | 27.16 | 14,162 | -0.54(-1.95%) |
Apr 25, 2024 | 27.11 | 27.75 | 26.86 | 27.70 | 5,671 | +0.41(+1.50%) |
Apr 24, 2024 | 28.47 | 28.47 | 27.28 | 27.29 | 5,998 | -1.14(-4.02%) |
Apr 23, 2024 | 28.59 | 28.77 | 28.32 | 28.43 | 19,794 | +0.05(+0.18%) |
Apr 22, 2024 | 28.49 | 28.54 | 27.88 | 28.38 | 11,468 | +1.00(+3.67%) |
Apr 19, 2024 | 27.35 | 28.25 | 27.12 | 27.38 | 23,315 | +0.25(+0.92%) |
Apr 18, 2024 | 26.74 | 27.50 | 26.35 | 27.13 | 17,516 | +1.12(+4.32%) |
Apr 17, 2024 | 27.46 | 27.46 | 25.36 | 26.01 | 18,608 | -0.86(-3.18%) |
Apr 16, 2024 | 27.08 | 27.08 | 26.34 | 26.86 | 14,648 | -0.15(-0.55%) |
Apr 15, 2024 | 28.92 | 28.92 | 26.56 | 27.01 | 48,264 | -1.87(-6.47%) |
Apr 12, 2024 | 30.65 | 30.65 | 28.32 | 28.88 | 21,787 | -1.62(-5.31%) |
Apr 11, 2024 | 30.60 | 30.60 | 30.06 | 30.50 | 28,794 | +0.26(+0.86%) |
Apr 10, 2024 | 29.40 | 30.31 | 29.17 | 30.24 | 19,252 | +0.54(+1.83%) |
Apr 09, 2024 | 30.68 | 30.68 | 29.39 | 29.70 | 44,055 | -1.32(-4.26%) |
Apr 08, 2024 | 30.82 | 31.21 | 30.77 | 31.02 | 23,244 | +2.08(+7.18%) |
Apr 05, 2024 | 28.84 | 29.25 | 28.84 | 28.94 | 8,101 | -0.48(-1.62%) |
Apr 04, 2024 | 28.85 | 29.83 | 28.85 | 29.42 | 14,583 | +1.11(+3.94%) |
Apr 03, 2024 | 28.56 | 28.88 | 28.30 | 28.30 | 18,024 | -0.24(-0.84%) |
Apr 02, 2024 | 28.20 | 28.54 | 27.83 | 28.54 | 19,078 | -1.67(-5.53%) |