Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.60 | 29.77 | 29.07 | 29.40 | 205,753 | -0.18(-0.61%) |
May 21, 2024 | 29.45 | 29.70 | 29.06 | 29.58 | 130,373 | -0.06(-0.20%) |
May 20, 2024 | 30.03 | 30.48 | 29.54 | 29.64 | 108,047 | -0.48(-1.59%) |
May 17, 2024 | 29.98 | 30.76 | 29.80 | 30.12 | 186,971 | +0.17(+0.57%) |
May 16, 2024 | 30.44 | 30.64 | 29.93 | 29.95 | 150,198 | -0.36(-1.19%) |
May 15, 2024 | 30.12 | 30.39 | 29.67 | 30.31 | 184,699 | +0.37(+1.24%) |
May 14, 2024 | 29.48 | 29.95 | 29.44 | 29.94 | 184,548 | +0.88(+3.03%) |
May 13, 2024 | 28.67 | 29.34 | 28.67 | 29.06 | 124,537 | +0.59(+2.07%) |
May 10, 2024 | 29.55 | 29.60 | 28.41 | 28.47 | 82,284 | -0.90(-3.06%) |
May 09, 2024 | 28.62 | 29.38 | 28.62 | 29.37 | 113,859 | +0.75(+2.62%) |
May 08, 2024 | 28.33 | 28.68 | 28.05 | 28.62 | 114,386 | +0.14(+0.49%) |
May 07, 2024 | 28.93 | 29.00 | 28.26 | 28.48 | 185,070 | -0.29(-1.01%) |
May 06, 2024 | 30.11 | 30.23 | 28.71 | 28.77 | 210,888 | -1.18(-3.94%) |
May 03, 2024 | 30.24 | 30.75 | 29.77 | 29.95 | 152,438 | -0.12(-0.40%) |
May 02, 2024 | 29.97 | 30.60 | 29.49 | 30.07 | 238,418 | +0.41(+1.38%) |
May 01, 2024 | 30.17 | 30.36 | 29.45 | 29.66 | 195,493 | -0.50(-1.66%) |
Apr 30, 2024 | 30.28 | 30.86 | 30.15 | 30.16 | 288,022 | -0.26(-0.85%) |
Apr 29, 2024 | 29.81 | 30.63 | 29.81 | 30.42 | 173,881 | +0.63(+2.11%) |
Apr 26, 2024 | 29.25 | 29.85 | 29.13 | 29.79 | 181,068 | +0.50(+1.71%) |
Apr 25, 2024 | 29.44 | 29.74 | 29.15 | 29.29 | 164,033 | -0.47(-1.58%) |
Apr 24, 2024 | 29.28 | 29.78 | 29.14 | 29.76 | 174,537 | +0.47(+1.60%) |
Apr 23, 2024 | 28.93 | 29.58 | 28.93 | 29.29 | 149,234 | +0.49(+1.70%) |
Apr 22, 2024 | 28.41 | 29.05 | 28.20 | 28.80 | 142,815 | +0.61(+2.16%) |
Apr 19, 2024 | 27.41 | 28.25 | 27.41 | 28.19 | 135,458 | +0.65(+2.36%) |
Apr 18, 2024 | 27.32 | 27.63 | 27.32 | 27.54 | 135,605 | +0.22(+0.81%) |
Apr 17, 2024 | 27.71 | 27.71 | 27.32 | 27.32 | 133,541 | -0.18(-0.65%) |
Apr 16, 2024 | 27.47 | 27.84 | 27.46 | 27.50 | 127,803 | -0.08(-0.29%) |
Apr 15, 2024 | 27.96 | 28.15 | 27.46 | 27.58 | 160,932 | -0.22(-0.79%) |
Apr 12, 2024 | 28.09 | 28.36 | 27.65 | 27.80 | 223,515 | -0.35(-1.24%) |
Apr 11, 2024 | 28.50 | 28.52 | 28.01 | 28.15 | 93,643 | -0.30(-1.05%) |
Apr 10, 2024 | 28.43 | 28.71 | 28.29 | 28.45 | 118,385 | -0.18(-0.63%) |
Apr 09, 2024 | 28.82 | 28.93 | 28.50 | 28.63 | 111,683 | -0.15(-0.52%) |
Apr 08, 2024 | 28.11 | 29.03 | 28.11 | 28.78 | 124,618 | +0.78(+2.79%) |
Apr 05, 2024 | 28.05 | 28.20 | 27.84 | 28.00 | 121,070 | -0.02(-0.07%) |
Apr 04, 2024 | 28.87 | 28.87 | 27.92 | 28.02 | 185,048 | -0.74(-2.57%) |
Apr 03, 2024 | 29.06 | 29.29 | 28.67 | 28.76 | 166,254 | -0.37(-1.27%) |
Apr 02, 2024 | 29.52 | 30.05 | 29.07 | 29.13 | 184,131 | -0.51(-1.72%) |
Apr 01, 2024 | 29.90 | 30.37 | 29.62 | 29.64 | 166,930 | -0.23(-0.77%) |
Mar 28, 2024 | 29.76 | 30.23 | 29.74 | 29.87 | 130,317 | +0.14(+0.47%) |
Mar 27, 2024 | 29.61 | 30.14 | 29.53 | 29.73 | 133,110 | +0.30(+1.02%) |
Mar 26, 2024 | 29.06 | 29.71 | 29.05 | 29.43 | 127,879 | +0.45(+1.54%) |
Mar 25, 2024 | 28.58 | 29.18 | 28.51 | 28.98 | 119,838 | +0.39(+1.35%) |
Mar 22, 2024 | 28.70 | 28.73 | 28.34 | 28.60 | 150,276 | -0.06(-0.21%) |
Mar 21, 2024 | 28.71 | 29.02 | 28.34 | 28.66 | 160,598 | -0.34(-1.16%) |
Mar 20, 2024 | 28.56 | 29.15 | 28.43 | 28.99 | 156,325 | +0.24(+0.83%) |
Mar 19, 2024 | 28.53 | 28.96 | 28.26 | 28.75 | 446,295 | +0.02(+0.07%) |
Mar 18, 2024 | 29.64 | 29.76 | 28.63 | 28.73 | 349,296 | -1.02(-3.44%) |
Mar 15, 2024 | 28.73 | 30.19 | 28.64 | 29.76 | 689,830 | +0.93(+3.24%) |
Mar 14, 2024 | 26.32 | 30.05 | 26.26 | 28.82 | 1,579,091 | +3.99(+16.08%) |
Mar 13, 2024 | 24.38 | 24.95 | 24.27 | 24.83 | 504,123 | +0.48(+1.96%) |
Mar 12, 2024 | 24.25 | 24.39 | 24.07 | 24.35 | 182,692 | +0.14(+0.57%) |
Mar 11, 2024 | 23.95 | 24.24 | 23.73 | 24.22 | 194,701 | +0.21(+0.87%) |
Mar 08, 2024 | 24.05 | 24.29 | 23.86 | 24.01 | 197,423 | +0.11(+0.46%) |
Mar 07, 2024 | 23.51 | 23.93 | 23.33 | 23.90 | 181,386 | +0.53(+2.25%) |
Mar 06, 2024 | 23.81 | 23.96 | 23.06 | 23.37 | 183,333 | -0.35(-1.47%) |
Mar 05, 2024 | 23.54 | 23.82 | 23.41 | 23.72 | 138,722 | +0.02(+0.08%) |
Mar 04, 2024 | 23.80 | 24.05 | 23.55 | 23.70 | 170,367 | -0.08(-0.33%) |