Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.25 | 27.65 | 27.15 | 27.54 | 863,205 | +0.33(+1.21%) |
May 16, 2024 | 27.56 | 27.63 | 27.13 | 27.21 | 1,093,835 | -0.33(-1.20%) |
May 15, 2024 | 27.59 | 27.70 | 27.25 | 27.54 | 1,457,606 | +0.44(+1.62%) |
May 14, 2024 | 27.51 | 27.59 | 27.09 | 27.10 | 1,161,779 | -0.15(-0.55%) |
May 13, 2024 | 27.31 | 27.31 | 26.99 | 27.25 | 785,361 | +0.10(+0.37%) |
May 10, 2024 | 27.22 | 27.24 | 26.95 | 27.15 | 813,357 | +0.03(+0.11%) |
May 09, 2024 | 27.14 | 27.25 | 26.89 | 27.12 | 989,104 | +0.11(+0.41%) |
May 08, 2024 | 27.07 | 27.21 | 26.71 | 27.01 | 1,048,993 | -0.26(-0.95%) |
May 07, 2024 | 27.32 | 27.49 | 27.24 | 27.27 | 1,248,123 | +0.12(+0.44%) |
May 06, 2024 | 27.10 | 27.22 | 26.96 | 27.15 | 992,864 | +0.24(+0.89%) |
May 03, 2024 | 27.26 | 27.40 | 26.54 | 26.91 | 910,450 | +0.09(+0.34%) |
May 02, 2024 | 26.62 | 26.98 | 26.41 | 26.82 | 1,495,741 | +0.47(+1.78%) |
May 01, 2024 | 26.31 | 26.87 | 26.28 | 26.35 | 1,253,112 | +0.01(+0.04%) |
Apr 30, 2024 | 26.11 | 26.48 | 26.06 | 26.34 | 1,333,037 | +0.03(+0.11%) |
Apr 29, 2024 | 25.94 | 26.41 | 25.86 | 26.31 | 1,022,233 | +0.62(+2.41%) |
Apr 26, 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 2,014,005 | -0.04(-0.16%) |
Apr 25, 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 2,077,846 | -0.60(-2.28%) |
Apr 24, 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 1,253,148 | +0.05(+0.19%) |
Apr 23, 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 1,295,840 | +0.52(+2.02%) |
Apr 22, 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 830,610 | +0.28(+1.10%) |
Apr 19, 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 1,279,648 | +0.32(+1.27%) |
Apr 18, 2024 | 25.00 | 25.18 | 24.82 | 25.16 | 866,091 | +0.25(+1.00%) |
Apr 17, 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 651,680 | +0.15(+0.61%) |
Apr 16, 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 695,455 | -0.41(-1.63%) |
Apr 15, 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 881,927 | -0.27(-1.06%) |
Apr 12, 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 736,101 | -0.21(-0.82%) |
Apr 11, 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 1,298,004 | +0.34(+1.34%) |
Apr 10, 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 1,188,089 | -1.24(-4.67%) |
Apr 09, 2024 | 26.10 | 26.61 | 26.05 | 26.55 | 1,191,793 | +0.50(+1.92%) |
Apr 08, 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 1,316,076 | +0.52(+2.04%) |
Apr 05, 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 631,356 | +0.06(+0.24%) |
Apr 04, 2024 | 25.50 | 25.80 | 25.36 | 25.47 | 1,169,493 | +0.18(+0.71%) |
Apr 03, 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 955,301 | -0.20(-0.78%) |
Apr 02, 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 1,581,855 | -0.71(-2.71%) |
Apr 01, 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 1,256,860 | -0.46(-1.73%) |
Mar 28, 2024 | 26.65 | 26.70 | 26.70 | 26.66 | 1,899,468 | +0.13(+0.49%) |
Mar 27, 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 2,314,519 | +0.38(+1.45%) |
Mar 26, 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 1,798,793 | +0.41(+1.59%) |
Mar 25, 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 1,142,637 | +0.06(+0.23%) |
Mar 22, 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 1,521,173 | -0.24(-0.93%) |
Mar 21, 2024 | 25.71 | 26.01 | 25.70 | 25.92 | 1,407,654 | +0.40(+1.57%) |
Mar 20, 2024 | 25.18 | 25.52 | 25.16 | 25.52 | 1,523,689 | +0.22(+0.87%) |
Mar 19, 2024 | 25.46 | 25.56 | 25.23 | 25.30 | 1,364,987 | -0.11(-0.43%) |
Mar 18, 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 1,399,259 | +0.05(+0.20%) |
Mar 15, 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 2,854,537 | +0.11(+0.44%) |
Mar 14, 2024 | 25.61 | 25.61 | 25.05 | 25.25 | 2,643,418 | -0.28(-1.10%) |
Mar 13, 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 3,584,661 | +0.03(+0.12%) |
Mar 12, 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 4,774,753 | +0.27(+1.07%) |
Mar 11, 2024 | 24.91 | 25.25 | 24.80 | 25.23 | 1,168,322 | +0.30(+1.20%) |
Mar 08, 2024 | 25.04 | 25.22 | 24.86 | 24.93 | 1,077,142 | +0.06(+0.24%) |
Mar 07, 2024 | 24.82 | 24.89 | 24.54 | 24.87 | 951,903 | +0.14(+0.57%) |
Mar 06, 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 917,473 | +0.17(+0.69%) |
Mar 05, 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 2,072,812 | +0.07(+0.29%) |
Mar 04, 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 1,552,000 | +0.12(+0.49%) |