Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.03 | 28.56 | 27.77 | 28.49 | 11,935 | +0.65(+2.33%) |
May 20, 2024 | 29.65 | 29.65 | 27.61 | 27.84 | 30,956 | -1.79(-6.04%) |
May 17, 2024 | 28.66 | 30.12 | 28.66 | 29.63 | 14,384 | +0.64(+2.21%) |
May 16, 2024 | 28.75 | 29.10 | 28.75 | 28.99 | 14,102 | +0.30(+1.05%) |
May 15, 2024 | 29.18 | 29.18 | 27.83 | 28.69 | 22,979 | +0.53(+1.88%) |
May 14, 2024 | 28.11 | 28.22 | 27.95 | 28.16 | 9,655 | +0.02(+0.07%) |
May 13, 2024 | 28.53 | 28.61 | 27.99 | 28.14 | 17,879 | -0.68(-2.35%) |
May 10, 2024 | 29.04 | 29.52 | 28.53 | 28.82 | 13,281 | -0.22(-0.75%) |
May 09, 2024 | 29.24 | 29.55 | 28.31 | 29.04 | 20,548 | -0.02(-0.07%) |
May 08, 2024 | 27.95 | 29.18 | 27.78 | 29.06 | 38,998 | +1.11(+3.96%) |
May 07, 2024 | 31.86 | 31.86 | 27.90 | 27.95 | 39,246 | -3.46(-11.01%) |
May 06, 2024 | 30.72 | 31.59 | 30.72 | 31.41 | 60,595 | +0.44(+1.42%) |
May 03, 2024 | 31.29 | 32.32 | 30.47 | 30.97 | 18,836 | +0.13(+0.42%) |
May 02, 2024 | 32.30 | 32.30 | 30.66 | 30.84 | 14,875 | -1.02(-3.19%) |
May 01, 2024 | 31.74 | 32.32 | 31.72 | 31.86 | 14,570 | +0.19(+0.60%) |
Apr 30, 2024 | 31.29 | 31.79 | 31.14 | 31.67 | 26,459 | +0.27(+0.86%) |
Apr 29, 2024 | 31.86 | 31.89 | 31.26 | 31.40 | 17,344 | -0.79(-2.44%) |
Apr 26, 2024 | 31.90 | 32.42 | 30.68 | 32.18 | 14,716 | +0.19(+0.59%) |
Apr 25, 2024 | 31.92 | 31.99 | 31.58 | 31.99 | 13,405 | +0.12(+0.37%) |
Apr 24, 2024 | 31.88 | 32.05 | 31.58 | 31.88 | 19,126 | -0.01(-0.03%) |
Apr 23, 2024 | 31.34 | 32.06 | 30.67 | 31.89 | 51,364 | +0.94(+3.03%) |
Apr 22, 2024 | 29.92 | 31.22 | 29.63 | 30.95 | 37,632 | +1.46(+4.97%) |
Apr 19, 2024 | 29.36 | 29.81 | 28.38 | 29.48 | 26,566 | +0.21(+0.71%) |
Apr 18, 2024 | 29.25 | 29.78 | 28.97 | 29.28 | 23,310 | +0.01(+0.03%) |
Apr 17, 2024 | 31.08 | 31.11 | 28.67 | 29.27 | 27,911 | -1.95(-6.25%) |
Apr 16, 2024 | 32.00 | 32.51 | 30.91 | 31.22 | 33,265 | -0.59(-1.85%) |
Apr 15, 2024 | 32.07 | 32.24 | 30.99 | 31.81 | 31,592 | -0.24(-0.75%) |
Apr 12, 2024 | 32.21 | 32.50 | 31.35 | 32.04 | 14,220 | -0.51(-1.56%) |
Apr 11, 2024 | 32.72 | 33.33 | 31.98 | 32.55 | 35,677 | -0.05(-0.15%) |
Apr 10, 2024 | 31.66 | 32.60 | 30.64 | 32.60 | 33,921 | +0.74(+2.31%) |
Apr 09, 2024 | 33.32 | 33.54 | 31.73 | 31.87 | 37,679 | -1.10(-3.32%) |
Apr 08, 2024 | 32.32 | 33.32 | 31.93 | 32.96 | 77,587 | +0.93(+2.89%) |
Apr 05, 2024 | 31.24 | 32.03 | 30.60 | 32.03 | 21,593 | +0.66(+2.10%) |
Apr 04, 2024 | 31.88 | 31.88 | 30.88 | 31.38 | 21,556 | -0.36(-1.13%) |
Apr 03, 2024 | 32.41 | 32.73 | 31.12 | 31.74 | 26,277 | -0.82(-2.51%) |
Apr 02, 2024 | 32.87 | 34.07 | 31.80 | 32.55 | 23,284 | -0.25(-0.76%) |
Apr 01, 2024 | 33.97 | 34.12 | 31.48 | 32.80 | 33,047 | -1.16(-3.40%) |
Mar 28, 2024 | 33.96 | 33.97 | 32.79 | 33.96 | 12,752 | -0.11(-0.32%) |
Mar 27, 2024 | 33.42 | 35.64 | 31.18 | 34.07 | 30,657 | +0.73(+2.18%) |
Mar 26, 2024 | 32.61 | 33.42 | 31.85 | 33.34 | 15,340 | +1.12(+3.46%) |
Mar 25, 2024 | 30.97 | 33.55 | 30.49 | 32.22 | 37,078 | +1.26(+4.05%) |
Mar 22, 2024 | 30.88 | 30.97 | 29.72 | 30.97 | 18,572 | -0.03(-0.10%) |
Mar 21, 2024 | 30.07 | 31.00 | 29.73 | 31.00 | 16,231 | +0.62(+2.03%) |
Mar 20, 2024 | 28.44 | 30.38 | 28.09 | 30.38 | 25,943 | +1.95(+6.87%) |
Mar 19, 2024 | 27.89 | 28.88 | 27.89 | 28.43 | 13,522 | +0.49(+1.75%) |
Mar 18, 2024 | 28.49 | 30.39 | 27.94 | 27.94 | 21,960 | -0.47(-1.65%) |
Mar 15, 2024 | 26.35 | 28.41 | 26.35 | 28.41 | 24,323 | +2.47(+9.52%) |
Mar 14, 2024 | 25.60 | 26.20 | 25.34 | 25.94 | 16,955 | +0.47(+1.84%) |
Mar 13, 2024 | 24.55 | 25.70 | 23.15 | 25.47 | 11,677 | +0.52(+2.08%) |
Mar 12, 2024 | 23.60 | 25.07 | 23.60 | 24.95 | 7,544 | +0.83(+3.43%) |
Mar 11, 2024 | 24.35 | 24.39 | 23.91 | 24.13 | 1,994 | -0.06(-0.25%) |
Mar 08, 2024 | 24.05 | 24.19 | 23.91 | 24.19 | 2,382 | +0.10(+0.41%) |
Mar 07, 2024 | 23.56 | 24.26 | 23.56 | 24.09 | 6,666 | +0.50(+2.11%) |
Mar 06, 2024 | 24.01 | 25.06 | 22.87 | 23.59 | 12,824 | -1.47(-5.86%) |
Mar 05, 2024 | 24.27 | 25.15 | 23.16 | 25.06 | 9,098 | +1.03(+4.29%) |
Mar 04, 2024 | 23.96 | 24.37 | 23.96 | 24.03 | 1,579 | -0.17(-0.70%) |