Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.98 | 29.99 | 28.86 | 29.99 | 9,080 | +1.15(+3.99%) |
May 23, 2024 | 30.05 | 30.05 | 28.68 | 28.84 | 12,416 | -1.17(-3.91%) |
May 22, 2024 | 29.71 | 30.47 | 29.71 | 30.01 | 10,922 | +0.22(+0.73%) |
May 21, 2024 | 30.80 | 30.80 | 29.70 | 29.80 | 8,362 | -0.42(-1.38%) |
May 20, 2024 | 29.02 | 30.21 | 28.60 | 30.21 | 24,331 | +1.49(+5.20%) |
May 17, 2024 | 28.07 | 28.95 | 28.07 | 28.72 | 11,819 | +0.77(+2.74%) |
May 16, 2024 | 28.35 | 28.35 | 27.66 | 27.95 | 15,983 | -0.40(-1.40%) |
May 15, 2024 | 27.09 | 28.36 | 27.09 | 28.35 | 13,763 | +2.28(+8.74%) |
May 14, 2024 | 26.49 | 26.49 | 26.02 | 26.07 | 22,310 | -0.89(-3.28%) |
May 13, 2024 | 26.45 | 27.00 | 26.45 | 26.96 | 16,503 | +1.08(+4.19%) |
May 10, 2024 | 26.51 | 26.86 | 25.66 | 25.88 | 16,335 | -0.64(-2.40%) |
May 09, 2024 | 26.21 | 26.68 | 26.00 | 26.51 | 9,707 | +0.13(+0.49%) |
May 08, 2024 | 26.36 | 26.71 | 26.36 | 26.38 | 6,936 | -0.51(-1.89%) |
May 07, 2024 | 26.77 | 27.18 | 26.77 | 26.89 | 7,048 | -0.02(-0.07%) |
May 06, 2024 | 26.92 | 27.34 | 26.75 | 26.91 | 9,677 | +0.35(+1.31%) |
May 03, 2024 | 25.88 | 26.56 | 25.88 | 26.56 | 14,277 | +1.20(+4.75%) |
May 02, 2024 | 24.70 | 25.36 | 24.66 | 25.36 | 6,674 | +1.38(+5.77%) |
May 01, 2024 | 24.42 | 25.22 | 23.98 | 23.98 | 45,219 | -1.03(-4.14%) |
Apr 30, 2024 | 26.28 | 26.28 | 24.90 | 25.01 | 31,598 | -1.81(-6.75%) |
Apr 29, 2024 | 26.90 | 26.94 | 26.22 | 26.82 | 28,081 | -0.20(-0.74%) |
Apr 26, 2024 | 27.43 | 27.61 | 26.85 | 27.02 | 14,235 | -0.54(-1.95%) |
Apr 25, 2024 | 26.97 | 27.61 | 26.72 | 27.56 | 5,700 | +0.41(+1.50%) |
Apr 24, 2024 | 28.33 | 28.33 | 27.14 | 27.15 | 6,029 | -1.14(-4.02%) |
Apr 23, 2024 | 28.44 | 28.62 | 28.18 | 28.29 | 19,897 | +0.05(+0.18%) |
Apr 22, 2024 | 28.35 | 28.40 | 27.73 | 28.24 | 11,528 | +1.00(+3.67%) |
Apr 19, 2024 | 27.21 | 28.11 | 26.98 | 27.24 | 23,436 | +0.25(+0.92%) |
Apr 18, 2024 | 26.60 | 27.36 | 26.21 | 26.99 | 17,607 | +1.12(+4.32%) |
Apr 17, 2024 | 27.32 | 27.32 | 25.23 | 25.87 | 18,705 | -0.85(-3.18%) |
Apr 16, 2024 | 26.94 | 26.94 | 26.20 | 26.72 | 14,724 | -0.15(-0.55%) |
Apr 15, 2024 | 28.77 | 28.77 | 26.43 | 26.87 | 48,515 | -1.86(-6.47%) |
Apr 12, 2024 | 30.49 | 30.49 | 28.18 | 28.73 | 21,900 | -1.61(-5.31%) |
Apr 11, 2024 | 30.44 | 30.44 | 29.91 | 30.34 | 28,944 | +0.26(+0.86%) |
Apr 10, 2024 | 29.25 | 30.16 | 29.02 | 30.08 | 19,352 | +0.54(+1.83%) |
Apr 09, 2024 | 30.52 | 30.52 | 29.24 | 29.54 | 44,284 | -1.32(-4.26%) |
Apr 08, 2024 | 30.66 | 31.05 | 30.61 | 30.86 | 23,364 | +2.07(+7.18%) |
Apr 05, 2024 | 28.69 | 29.10 | 28.69 | 28.79 | 8,143 | -0.47(-1.62%) |
Apr 04, 2024 | 28.70 | 29.67 | 28.70 | 29.27 | 14,659 | +1.11(+3.94%) |
Apr 03, 2024 | 28.42 | 28.73 | 28.15 | 28.16 | 18,118 | -0.24(-0.84%) |
Apr 02, 2024 | 28.06 | 28.40 | 27.68 | 28.40 | 19,177 | -1.66(-5.53%) |
Apr 01, 2024 | 30.41 | 30.41 | 29.38 | 30.06 | 26,844 | -0.46(-1.49%) |
Mar 28, 2024 | 30.26 | 30.72 | 30.16 | 30.51 | 22,618 | +1.03(+3.49%) |
Mar 27, 2024 | 30.45 | 30.54 | 29.36 | 29.48 | 19,385 | -0.31(-1.03%) |
Mar 26, 2024 | 30.12 | 30.38 | 29.78 | 29.79 | 26,303 | -0.68(-2.24%) |
Mar 25, 2024 | 28.46 | 30.47 | 28.46 | 30.47 | 15,630 | +3.03(+11.03%) |
Mar 22, 2024 | 27.56 | 27.56 | 26.97 | 27.45 | 28,007 | -0.59(-2.11%) |
Mar 21, 2024 | 29.33 | 29.33 | 27.90 | 28.04 | 13,586 | -0.41(-1.45%) |
Mar 20, 2024 | 27.43 | 28.45 | 27.06 | 28.45 | 17,139 | +0.80(+2.88%) |
Mar 19, 2024 | 27.56 | 28.13 | 26.77 | 27.65 | 59,638 | -1.12(-3.90%) |
Mar 18, 2024 | 28.87 | 29.30 | 28.59 | 28.77 | 21,726 | -0.98(-3.31%) |
Mar 15, 2024 | 29.28 | 30.24 | 28.86 | 29.76 | 24,997 | -0.06(-0.20%) |
Mar 14, 2024 | 31.69 | 31.69 | 29.53 | 29.82 | 33,750 | -2.04(-6.39%) |
Mar 13, 2024 | 31.77 | 31.85 | 31.08 | 31.85 | 19,007 | +0.94(+3.06%) |
Mar 12, 2024 | 31.49 | 31.52 | 29.84 | 30.91 | 32,153 | -0.34(-1.10%) |
Mar 11, 2024 | 31.61 | 31.89 | 31.00 | 31.25 | 42,090 | +1.15(+3.82%) |
Mar 08, 2024 | 30.08 | 30.26 | 28.70 | 30.10 | 30,467 | +0.68(+2.31%) |
Mar 07, 2024 | 29.49 | 29.66 | 29.03 | 29.42 | 21,747 | +0.36(+1.25%) |
Mar 06, 2024 | 28.73 | 29.13 | 28.39 | 29.06 | 29,794 | +2.34(+8.77%) |
Mar 05, 2024 | 29.82 | 30.09 | 26.20 | 26.72 | 83,710 | -2.92(-9.86%) |
Mar 04, 2024 | 29.26 | 29.64 | 28.36 | 29.64 | 56,049 | +2.11(+7.65%) |