Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.45 | 25.86 | 25.18 | 25.49 | 688,991 | +0.23(+0.91%) |
May 16, 2024 | 25.77 | 25.77 | 25.12 | 25.26 | 852,197 | -0.45(-1.75%) |
May 15, 2024 | 24.09 | 25.80 | 23.70 | 25.71 | 969,169 | +1.71(+7.13%) |
May 14, 2024 | 25.14 | 25.25 | 23.77 | 24.00 | 966,943 | -0.99(-3.96%) |
May 13, 2024 | 25.50 | 25.60 | 24.95 | 24.99 | 869,531 | -0.34(-1.34%) |
May 10, 2024 | 25.85 | 25.85 | 24.94 | 25.33 | 1,156,762 | -0.46(-1.78%) |
May 09, 2024 | 25.44 | 26.02 | 25.14 | 25.79 | 1,072,120 | +0.43(+1.70%) |
May 08, 2024 | 25.11 | 25.54 | 24.55 | 25.36 | 999,204 | -0.20(-0.78%) |
May 07, 2024 | 26.41 | 26.41 | 25.28 | 25.56 | 944,844 | -0.83(-3.15%) |
May 06, 2024 | 24.41 | 26.39 | 24.40 | 26.39 | 1,201,005 | +2.02(+8.29%) |
May 03, 2024 | 23.27 | 24.70 | 22.87 | 24.37 | 1,302,115 | +1.37(+5.96%) |
May 02, 2024 | 22.80 | 23.38 | 22.54 | 23.00 | 861,109 | +0.41(+1.81%) |
May 01, 2024 | 22.93 | 23.07 | 22.15 | 22.59 | 745,724 | -0.36(-1.57%) |
Apr 30, 2024 | 23.17 | 23.48 | 22.84 | 22.95 | 1,349,166 | -0.25(-1.08%) |
Apr 29, 2024 | 23.25 | 23.69 | 23.05 | 23.20 | 874,366 | +0.09(+0.39%) |
Apr 26, 2024 | 20.42 | 23.83 | 20.32 | 23.11 | 1,734,573 | +2.51(+12.18%) |
Apr 25, 2024 | 20.13 | 20.63 | 19.98 | 20.60 | 851,490 | +0.00(+0.00%) |
Apr 24, 2024 | 20.15 | 20.73 | 20.00 | 20.60 | 1,610,256 | +0.55(+2.74%) |
Apr 23, 2024 | 20.36 | 20.48 | 19.88 | 20.05 | 765,668 | -0.19(-0.94%) |
Apr 22, 2024 | 19.90 | 20.38 | 19.67 | 20.24 | 853,237 | +0.34(+1.71%) |
Apr 19, 2024 | 19.89 | 20.29 | 19.81 | 19.90 | 834,055 | +0.10(+0.51%) |
Apr 18, 2024 | 20.17 | 20.17 | 19.75 | 19.80 | 1,053,547 | -0.25(-1.25%) |
Apr 17, 2024 | 19.52 | 20.06 | 19.46 | 20.05 | 1,060,641 | +0.59(+3.03%) |
Apr 16, 2024 | 19.85 | 19.90 | 19.31 | 19.46 | 656,260 | -0.54(-2.70%) |
Apr 15, 2024 | 20.01 | 20.34 | 19.87 | 20.00 | 675,852 | -0.04(-0.20%) |
Apr 12, 2024 | 20.39 | 20.93 | 19.87 | 20.04 | 1,183,649 | -0.46(-2.24%) |
Apr 11, 2024 | 20.60 | 20.82 | 20.35 | 20.50 | 649,607 | -0.13(-0.63%) |
Apr 10, 2024 | 21.10 | 21.30 | 20.21 | 20.63 | 784,687 | -0.95(-4.40%) |
Apr 09, 2024 | 22.31 | 22.65 | 20.66 | 21.58 | 1,898,193 | -1.41(-6.13%) |
Apr 08, 2024 | 23.31 | 23.66 | 22.66 | 22.99 | 652,957 | -0.27(-1.16%) |
Apr 05, 2024 | 23.31 | 23.44 | 23.11 | 23.26 | 412,318 | -0.13(-0.56%) |
Apr 04, 2024 | 23.50 | 23.91 | 23.15 | 23.39 | 577,941 | -0.10(-0.43%) |
Apr 03, 2024 | 23.32 | 23.54 | 22.58 | 23.49 | 1,159,958 | +0.20(+0.86%) |
Apr 02, 2024 | 22.76 | 23.84 | 22.46 | 23.29 | 1,082,672 | +0.39(+1.70%) |
Apr 01, 2024 | 23.78 | 24.09 | 21.86 | 22.90 | 2,274,695 | -0.88(-3.70%) |
Mar 28, 2024 | 24.55 | 23.85 | 23.65 | 23.78 | 707,189 | -0.72(-2.94%) |
Mar 27, 2024 | 23.96 | 24.97 | 23.65 | 24.50 | 1,134,139 | +0.76(+3.20%) |
Mar 26, 2024 | 23.76 | 24.59 | 23.28 | 23.74 | 2,478,234 | -0.07(-0.29%) |
Mar 25, 2024 | 23.79 | 24.83 | 23.68 | 23.81 | 1,194,225 | +0.27(+1.15%) |
Mar 22, 2024 | 22.90 | 23.82 | 22.56 | 23.54 | 886,293 | +0.74(+3.25%) |
Mar 21, 2024 | 22.30 | 23.28 | 22.04 | 22.80 | 324,170 | +0.60(+2.70%) |
Mar 20, 2024 | 21.64 | 22.33 | 21.36 | 22.20 | 386,777 | +0.52(+2.40%) |
Mar 19, 2024 | 21.69 | 21.95 | 21.51 | 21.68 | 340,158 | -0.24(-1.09%) |
Mar 18, 2024 | 21.67 | 22.00 | 21.49 | 21.92 | 245,232 | +0.21(+0.97%) |
Mar 15, 2024 | 21.72 | 22.14 | 21.55 | 21.71 | 125,214 | -0.05(-0.23%) |
Mar 14, 2024 | 22.02 | 22.10 | 21.03 | 21.76 | 392,499 | -0.26(-1.18%) |
Mar 13, 2024 | 21.20 | 22.09 | 21.09 | 22.02 | 516,823 | +0.84(+3.97%) |
Mar 12, 2024 | 21.52 | 21.64 | 21.12 | 21.18 | 189,810 | -0.08(-0.38%) |
Mar 11, 2024 | 20.90 | 21.94 | 20.42 | 21.26 | 226,837 | +0.29(+1.38%) |
Mar 08, 2024 | 21.00 | 21.78 | 20.41 | 20.97 | 582,080 | -0.03(-0.14%) |
Mar 07, 2024 | 21.77 | 22.06 | 20.93 | 21.00 | 985,548 | -0.78(-3.58%) |
Mar 06, 2024 | 21.48 | 22.54 | 21.27 | 21.78 | 850,557 | +0.86(+4.11%) |
Mar 05, 2024 | 20.88 | 21.85 | 20.58 | 20.92 | 810,122 | -0.35(-1.65%) |
Mar 04, 2024 | 21.49 | 21.49 | 21.04 | 21.27 | 261,671 | -0.01(-0.05%) |