Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.14 | 26.89 | 25.14 | 25.80 | 3,612 | -0.57(-2.18%) |
May 16, 2024 | 25.29 | 27.48 | 25.00 | 26.37 | 8,903 | -1.57(-5.62%) |
May 15, 2024 | 27.77 | 28.14 | 27.11 | 27.94 | 20,544 | -2.08(-6.93%) |
May 14, 2024 | 29.99 | 30.23 | 29.99 | 30.02 | 3,069 | +0.87(+2.98%) |
May 13, 2024 | 29.92 | 30.83 | 28.76 | 29.15 | 6,290 | +0.66(+2.32%) |
May 10, 2024 | 29.75 | 29.75 | 28.49 | 28.49 | 1,177 | -0.51(-1.76%) |
May 09, 2024 | 28.68 | 29.14 | 28.68 | 29.00 | 6,564 | +0.16(+0.55%) |
May 07, 2024 | 28.84 | 185 | -1.16(-3.87%) | |||
May 06, 2024 | 28.78 | 30.00 | 28.69 | 30.00 | 3,778 | +1.65(+5.82%) |
May 03, 2024 | 29.20 | 29.20 | 27.15 | 28.35 | 5,622 | -0.06(-0.21%) |
May 02, 2024 | 26.65 | 28.63 | 26.64 | 28.41 | 17,150 | +1.61(+6.01%) |
May 01, 2024 | 26.57 | 26.80 | 26.13 | 26.80 | 9,070 | +0.85(+3.28%) |
Apr 30, 2024 | 26.50 | 26.50 | 25.47 | 25.95 | 27,857 | -0.12(-0.46%) |
Apr 29, 2024 | 25.23 | 26.15 | 25.23 | 26.07 | 1,131 | +0.72(+2.83%) |
Apr 26, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 2,031 | -0.75(-2.87%) |
Apr 25, 2024 | 25.26 | 26.18 | 25.26 | 26.10 | 4,850 | -0.21(-0.79%) |
Apr 24, 2024 | 25.49 | 26.36 | 25.49 | 26.31 | 1,514 | +0.71(+2.76%) |
Apr 23, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 1,360 | +0.64(+2.56%) |
Apr 22, 2024 | 24.83 | 25.90 | 24.83 | 24.96 | 5,292 | +0.65(+2.67%) |
Apr 19, 2024 | 24.32 | 24.33 | 24.31 | 24.31 | 950 | -0.44(-1.78%) |
Apr 18, 2024 | 25.15 | 25.15 | 23.29 | 24.75 | 2,218 | -0.95(-3.70%) |
Apr 17, 2024 | 24.94 | 26.00 | 24.61 | 25.70 | 5,891 | +1.23(+5.03%) |
Apr 16, 2024 | 24.50 | 24.70 | 24.40 | 24.47 | 12,213 | -0.03(-0.12%) |
Apr 15, 2024 | 26.36 | 26.36 | 24.41 | 24.50 | 10,038 | -0.92(-3.62%) |
Apr 12, 2024 | 25.06 | 25.42 | 24.83 | 25.42 | 18,159 | +0.05(+0.20%) |
Apr 11, 2024 | 25.59 | 25.99 | 25.24 | 25.37 | 12,610 | -0.08(-0.31%) |
Apr 10, 2024 | 25.53 | 25.70 | 24.60 | 25.45 | 14,023 | +0.33(+1.31%) |
Apr 09, 2024 | 24.01 | 25.59 | 24.01 | 25.12 | 15,863 | -0.69(-2.67%) |
Apr 08, 2024 | 25.97 | 26.34 | 25.72 | 25.81 | 5,907 | -0.05(-0.19%) |
Apr 05, 2024 | 25.86 | 25.86 | 25.39 | 25.86 | 787 | +0.06(+0.23%) |
Apr 04, 2024 | 25.73 | 25.80 | 25.70 | 25.80 | 4,084 | -0.95(-3.55%) |
Apr 03, 2024 | 25.57 | 26.98 | 25.57 | 26.75 | 1,192 | +2.30(+9.41%) |
Apr 02, 2024 | 23.98 | 25.10 | 23.98 | 24.45 | 2,712 | -1.65(-6.32%) |
Apr 01, 2024 | 26.39 | 27.23 | 26.06 | 26.10 | 2,451 | -0.10(-0.38%) |
Mar 28, 2024 | 25.95 | 26.20 | 25.75 | 26.20 | 1,181 | +0.15(+0.58%) |
Mar 27, 2024 | 26.35 | 26.35 | 25.51 | 26.05 | 26,211 | +0.02(+0.08%) |
Mar 26, 2024 | 26.23 | 26.34 | 25.51 | 26.03 | 2,353 | -0.37(-1.40%) |
Mar 25, 2024 | 26.61 | 26.61 | 26.40 | 26.40 | 437 | -0.35(-1.31%) |
Mar 22, 2024 | 26.61 | 26.98 | 26.51 | 26.75 | 2,621 | +0.08(+0.29%) |
Mar 21, 2024 | 27.16 | 27.49 | 26.67 | 26.67 | 3,527 | -0.24(-0.89%) |
Mar 20, 2024 | 26.13 | 26.91 | 26.13 | 26.91 | 3,887 | +0.71(+2.71%) |
Mar 19, 2024 | 26.20 | 26.38 | 26.00 | 26.20 | 6,227 | +0.05(+0.19%) |
Mar 18, 2024 | 26.04 | 26.38 | 26.02 | 26.15 | 25,653 | +0.40(+1.55%) |
Mar 15, 2024 | 26.02 | 26.35 | 25.50 | 25.75 | 14,183 | -0.01(-0.04%) |
Mar 14, 2024 | 26.01 | 26.43 | 25.43 | 25.76 | 36,617 | -0.04(-0.16%) |
Mar 13, 2024 | 26.03 | 26.15 | 25.30 | 25.80 | 17,850 | -0.24(-0.92%) |
Mar 12, 2024 | 26.38 | 26.38 | 26.02 | 26.04 | 22,360 | -0.39(-1.48%) |
Mar 11, 2024 | 26.58 | 26.84 | 26.35 | 26.43 | 22,080 | -0.27(-1.01%) |
Mar 08, 2024 | 26.30 | 26.70 | 26.15 | 26.70 | 269,744 | -1.75(-6.13%) |
Mar 07, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 1,048 | +1.75(+6.54%) |
Mar 06, 2024 | 26.81 | 26.84 | 26.20 | 26.70 | 4,334 | -1.30(-4.64%) |