Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.58 | 28.97 | 28.48 | 28.95 | 9,185 | +0.47(+1.65%) |
May 17, 2024 | 27.93 | 28.49 | 27.93 | 28.48 | 6,235 | +1.00(+3.63%) |
May 16, 2024 | 27.45 | 27.53 | 27.43 | 27.48 | 2,955 | -0.11(-0.41%) |
May 15, 2024 | 27.82 | 27.82 | 27.26 | 27.60 | 5,087 | +0.01(+0.02%) |
May 14, 2024 | 27.29 | 27.60 | 27.29 | 27.59 | 2,574 | +0.45(+1.66%) |
May 13, 2024 | 27.17 | 27.24 | 27.09 | 27.14 | 3,902 | +0.05(+0.18%) |
May 10, 2024 | 27.19 | 27.22 | 27.09 | 27.09 | 10,129 | +0.04(+0.13%) |
May 09, 2024 | 26.49 | 27.05 | 26.49 | 27.05 | 3,120 | +0.74(+2.83%) |
May 08, 2024 | 26.29 | 26.35 | 26.29 | 26.31 | 3,002 | -0.42(-1.57%) |
May 07, 2024 | 26.73 | 26.81 | 26.73 | 26.73 | 1,748 | -0.13(-0.50%) |
May 06, 2024 | 26.93 | 26.93 | 26.78 | 26.86 | 6,787 | +0.26(+0.99%) |
May 03, 2024 | 26.28 | 26.60 | 26.28 | 26.60 | 2,484 | +0.54(+2.07%) |
May 02, 2024 | 25.85 | 26.20 | 25.85 | 26.06 | 2,326 | +0.11(+0.41%) |
May 01, 2024 | 25.92 | 26.05 | 25.79 | 25.95 | 3,462 | +0.02(+0.09%) |
Apr 30, 2024 | 26.38 | 26.38 | 25.93 | 25.93 | 2,551 | -0.95(-3.53%) |
Apr 29, 2024 | 26.52 | 26.88 | 26.47 | 26.88 | 3,809 | +0.78(+2.99%) |
Apr 26, 2024 | 25.90 | 26.15 | 25.82 | 26.10 | 12,709 | +0.52(+2.03%) |
Apr 25, 2024 | 25.02 | 25.58 | 25.02 | 25.58 | 5,849 | +0.82(+3.31%) |
Apr 24, 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 3,817 | +0.03(+0.13%) |
Apr 23, 2024 | 24.58 | 24.75 | 24.55 | 24.73 | 2,246 | -0.26(-1.05%) |
Apr 22, 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 15,400 | -0.41(-1.63%) |
Apr 19, 2024 | 24.22 | 25.64 | 24.22 | 25.40 | 3,257 | -0.08(-0.32%) |
Apr 18, 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 1,526 | +0.18(+0.72%) |
Apr 17, 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 3,892 | +0.29(+1.18%) |
Apr 16, 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 4,755 | -0.73(-2.84%) |
Apr 15, 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 5,918 | +0.02(+0.10%) |
Apr 12, 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 3,153 | -0.53(-2.01%) |
Apr 11, 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 9,811 | +0.19(+0.75%) |
Apr 10, 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 5,390 | -0.55(-2.06%) |
Apr 09, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 13,925 | +0.73(+2.82%) |
Apr 08, 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 8,300 | +0.45(+1.78%) |
Apr 05, 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 9,292 | +0.29(+1.14%) |
Apr 04, 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 4,384 | -0.09(-0.35%) |
Apr 03, 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 4,630 | +0.57(+2.30%) |
Apr 02, 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 2,330 | +0.34(+1.39%) |
Apr 01, 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 3,863 | +0.32(+1.35%) |
Mar 28, 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 3,356 | +0.42(+1.78%) |
Mar 27, 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 2,686 | +0.36(+1.54%) |
Mar 26, 2024 | 23.51 | 23.51 | 23.21 | 23.21 | 2,216 | -0.20(-0.84%) |
Mar 25, 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 6,336 | -0.16(-0.67%) |
Mar 22, 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 15,879 | -0.29(-1.21%) |
Mar 21, 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 5,677 | -0.05(-0.21%) |
Mar 20, 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 4,415 | +0.66(+2.85%) |
Mar 19, 2024 | 23.22 | 23.32 | 23.22 | 23.25 | 2,542 | -0.29(-1.25%) |
Mar 18, 2024 | 23.88 | 23.88 | 23.54 | 23.54 | 8,091 | -0.19(-0.81%) |
Mar 15, 2024 | 23.45 | 23.77 | 23.45 | 23.73 | 8,310 | +0.54(+2.31%) |
Mar 14, 2024 | 23.47 | 23.47 | 23.12 | 23.20 | 14,882 | -0.24(-1.01%) |
Mar 13, 2024 | 22.72 | 23.55 | 22.72 | 23.43 | 12,437 | +0.98(+4.38%) |
Mar 12, 2024 | 22.33 | 22.45 | 22.33 | 22.45 | 1,816 | +0.01(+0.04%) |
Mar 11, 2024 | 22.19 | 22.47 | 22.19 | 22.44 | 6,719 | +0.30(+1.35%) |
Mar 08, 2024 | 22.30 | 22.34 | 22.14 | 22.14 | 3,003 | -0.03(-0.12%) |
Mar 07, 2024 | 22.01 | 22.22 | 21.90 | 22.17 | 5,882 | +0.62(+2.88%) |
Mar 06, 2024 | 21.49 | 21.73 | 21.49 | 21.55 | 3,947 | +0.52(+2.47%) |
Mar 05, 2024 | 21.48 | 21.48 | 21.01 | 21.03 | 6,811 | -0.76(-3.49%) |
Mar 04, 2024 | 21.85 | 22.13 | 21.78 | 21.79 | 3,929 | -0.19(-0.87%) |