Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.58 | 31.54 | 29.48 | 31.43 | 4,314 | +1.70(+5.73%) |
May 16, 2024 | 29.58 | 29.73 | 29.57 | 29.73 | 333 | -0.03(-0.09%) |
May 15, 2024 | 29.68 | 29.76 | 29.68 | 29.75 | 324 | +1.13(+3.96%) |
May 14, 2024 | 28.61 | 28.62 | 28.59 | 28.62 | 340 | +0.34(+1.21%) |
May 13, 2024 | 28.21 | 28.28 | 28.21 | 28.28 | 331 | +0.08(+0.29%) |
May 12, 2024 | 28.17 | 28.21 | 28.13 | 28.20 | 213 | +0.02(+0.07%) |
May 10, 2024 | 28.33 | 28.74 | 28.10 | 28.18 | 4,321 | -0.20(-0.71%) |
May 09, 2024 | 28.33 | 28.39 | 28.32 | 28.38 | 330 | +1.04(+3.80%) |
May 08, 2024 | 27.34 | 27.36 | 27.34 | 27.34 | 324 | +0.11(+0.42%) |
May 07, 2024 | 27.24 | 27.25 | 27.23 | 27.23 | 339 | -0.19(-0.68%) |
May 06, 2024 | 27.44 | 27.46 | 27.41 | 27.41 | 329 | +0.80(+3.01%) |
May 05, 2024 | 26.56 | 26.62 | 26.56 | 26.61 | 178 | +0.05(+0.20%) |
May 03, 2024 | 26.67 | 26.75 | 26.20 | 26.56 | 4,382 | -0.09(-0.35%) |
May 02, 2024 | 26.67 | 26.72 | 26.65 | 26.65 | 334 | -0.07(-0.26%) |
May 01, 2024 | 26.64 | 26.73 | 26.63 | 26.72 | 318 | +0.37(+1.40%) |
Apr 30, 2024 | 26.29 | 26.35 | 26.28 | 26.35 | 344 | -0.73(-2.71%) |
Apr 29, 2024 | 27.14 | 27.14 | 27.05 | 27.09 | 319 | -0.09(-0.33%) |
Apr 28, 2024 | 27.22 | 27.22 | 27.16 | 27.18 | 217 | -0.04(-0.14%) |
Apr 26, 2024 | 27.43 | 27.72 | 27.14 | 27.21 | 4,435 | -0.19(-0.69%) |
Apr 25, 2024 | 27.43 | 27.44 | 27.40 | 27.40 | 348 | +0.21(+0.76%) |
Apr 24, 2024 | 27.16 | 27.21 | 27.16 | 27.20 | 340 | -0.08(-0.29%) |
Apr 23, 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 335 | +0.05(+0.17%) |
Apr 22, 2024 | 27.18 | 27.27 | 27.18 | 27.23 | 333 | -1.36(-4.75%) |
Apr 21, 2024 | 28.69 | 28.68 | 28.54 | 28.58 | 208 | -0.09(-0.33%) |
Apr 19, 2024 | 28.23 | 28.78 | 28.13 | 28.68 | 4,036 | +0.45(+1.58%) |
Apr 18, 2024 | 28.23 | 28.23 | 28.21 | 28.23 | 327 | +0.04(+0.13%) |
Apr 17, 2024 | 28.22 | 28.25 | 28.17 | 28.19 | 335 | +0.03(+0.09%) |
Apr 16, 2024 | 28.10 | 28.20 | 28.10 | 28.17 | 337 | -0.78(-2.69%) |
Apr 15, 2024 | 28.87 | 28.96 | 28.87 | 28.95 | 329 | +0.87(+3.11%) |
Apr 14, 2024 | 27.88 | 28.16 | 27.90 | 28.07 | 148 | +0.14(+0.49%) |
Apr 12, 2024 | 28.46 | 29.69 | 27.94 | 27.94 | 3,815 | -0.56(-1.98%) |
Apr 11, 2024 | 28.46 | 28.50 | 28.44 | 28.50 | 332 | +0.62(+2.23%) |
Apr 10, 2024 | 27.91 | 27.93 | 27.86 | 27.88 | 323 | -0.27(-0.95%) |
Apr 09, 2024 | 28.16 | 28.20 | 28.14 | 28.15 | 343 | +0.23(+0.83%) |
Apr 08, 2024 | 27.86 | 27.92 | 27.81 | 27.92 | 330 | +0.74(+2.72%) |
Apr 07, 2024 | 27.48 | 27.47 | 27.13 | 27.18 | 177 | -0.30(-1.09%) |
Apr 05, 2024 | 26.91 | 27.48 | 26.36 | 27.48 | 4,073 | +0.62(+2.30%) |
Apr 04, 2024 | 26.91 | 26.96 | 26.84 | 26.86 | 322 | -0.32(-1.19%) |
Apr 03, 2024 | 27.16 | 27.27 | 27.17 | 27.18 | 315 | +1.00(+3.84%) |
Apr 02, 2024 | 26.14 | 26.21 | 26.14 | 26.18 | 330 | +1.07(+4.27%) |
Apr 01, 2024 | 25.08 | 25.18 | 25.08 | 25.11 | 322 | +0.05(+0.20%) |
Mar 31, 2024 | 24.97 | 25.08 | 24.97 | 25.06 | 207 | +0.10(+0.41%) |
Mar 29, 2024 | 24.96 | 24.95 | 24.95 | 24.95 | 1,001 | +0.00(+0.00%) |
Mar 28, 2024 | 24.95 | 24.95 | 24.95 | 25 | +0.37(+1.51%) | |
Mar 27, 2024 | 24.64 | 24.58 | 24.57 | 24.58 | 320 | +0.17(+0.68%) |
Mar 26, 2024 | 24.45 | 24.42 | 24.41 | 24.42 | 324 | -0.25(-1.02%) |
Mar 25, 2024 | 24.67 | 24.67 | 24.66 | 24.67 | 323 | -0.04(-0.15%) |
Mar 24, 2024 | 24.70 | 24.66 | 24.70 | 59 | +0.01(+0.06%) | |
Mar 22, 2024 | 24.74 | 24.93 | 24.42 | 24.69 | 4,450 | -0.06(-0.24%) |
Mar 21, 2024 | 24.74 | 24.75 | 24.75 | 24.75 | 324 | -0.91(-3.54%) |
Mar 20, 2024 | 25.66 | 25.61 | 25.66 | 50 | +0.76(+3.04%) | |
Mar 19, 2024 | 24.91 | 24.90 | 24.90 | 63 | -0.13(-0.53%) | |
Mar 18, 2024 | 25.04 | 25.03 | 25.02 | 25.03 | 326 | -0.08(-0.31%) |
Mar 17, 2024 | 25.19 | 25.12 | 25.11 | 25.11 | 214 | -0.08(-0.31%) |
Mar 15, 2024 | 24.81 | 25.41 | 24.81 | 25.19 | 4,383 | +0.36(+1.47%) |
Mar 14, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 310 | -0.21(-0.84%) |
Mar 13, 2024 | 25.02 | 25.05 | 25.03 | 25.03 | 306 | +0.89(+3.69%) |
Mar 12, 2024 | 24.14 | 24.15 | 24.14 | 24.14 | 335 | -0.36(-1.47%) |
Mar 11, 2024 | 24.47 | 24.50 | 24.48 | 24.50 | 322 | +0.15(+0.62%) |
Mar 10, 2024 | 24.35 | 24.33 | 24.35 | 58 | +0.04(+0.16%) | |
Mar 08, 2024 | 24.33 | 24.55 | 24.24 | 24.31 | 4,358 | -0.02(-0.07%) |
Mar 07, 2024 | 24.33 | 24.33 | 24.32 | 24.33 | 134 | +0.14(+0.59%) |
Mar 06, 2024 | 24.17 | 24.19 | 24.16 | 24.19 | 130 | +0.51(+2.15%) |
Mar 05, 2024 | 23.67 | 23.68 | 23.66 | 23.68 | 134 | -0.24(-1.00%) |
Mar 04, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 119 | +0.77(+3.31%) |
Mar 03, 2024 | 23.13 | 23.15 | 23.12 | 23.15 | 51 | +0.01(+0.04%) |