Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.83 | 29.58 | 28.41 | 29.50 | 895,645 | +0.78(+2.72%) |
May 16, 2024 | 29.32 | 29.47 | 28.49 | 28.72 | 1,074,987 | -0.79(-2.68%) |
May 15, 2024 | 29.29 | 30.54 | 28.40 | 29.51 | 1,680,554 | +0.60(+2.08%) |
May 14, 2024 | 26.61 | 29.10 | 26.40 | 28.91 | 1,798,065 | +2.89(+11.11%) |
May 13, 2024 | 26.04 | 26.70 | 25.68 | 26.02 | 783,775 | +0.06(+0.23%) |
May 10, 2024 | 26.40 | 27.20 | 25.65 | 25.96 | 1,162,942 | -1.14(-4.21%) |
May 09, 2024 | 26.30 | 27.49 | 26.20 | 27.10 | 1,235,110 | +1.04(+3.99%) |
May 08, 2024 | 25.49 | 26.18 | 25.05 | 26.06 | 804,086 | +0.67(+2.64%) |
May 07, 2024 | 26.74 | 26.74 | 24.95 | 25.39 | 682,086 | -0.94(-3.57%) |
May 06, 2024 | 26.73 | 26.85 | 25.74 | 26.33 | 693,697 | -0.12(-0.45%) |
May 03, 2024 | 26.68 | 27.34 | 26.07 | 26.45 | 641,653 | +0.87(+3.40%) |
May 02, 2024 | 26.19 | 26.34 | 25.25 | 25.58 | 558,573 | -0.22(-0.85%) |
May 01, 2024 | 24.15 | 26.97 | 23.92 | 25.80 | 1,167,094 | +1.67(+6.92%) |
Apr 30, 2024 | 24.42 | 25.31 | 24.06 | 24.13 | 1,064,650 | -0.57(-2.31%) |
Apr 29, 2024 | 24.55 | 25.55 | 24.43 | 24.70 | 640,595 | +0.34(+1.40%) |
Apr 26, 2024 | 24.01 | 24.76 | 23.49 | 24.36 | 1,034,630 | +0.53(+2.22%) |
Apr 25, 2024 | 24.40 | 24.96 | 23.35 | 23.83 | 1,247,372 | -1.26(-5.02%) |
Apr 24, 2024 | 25.69 | 25.82 | 24.74 | 25.09 | 559,826 | -0.04(-0.16%) |
Apr 23, 2024 | 24.20 | 26.02 | 24.06 | 25.13 | 859,072 | +0.97(+4.01%) |
Apr 22, 2024 | 22.95 | 24.82 | 22.75 | 24.16 | 911,773 | +1.43(+6.29%) |
Apr 19, 2024 | 22.89 | 23.59 | 22.24 | 22.73 | 1,008,841 | -0.31(-1.35%) |
Apr 18, 2024 | 23.55 | 23.98 | 22.78 | 23.04 | 1,139,199 | -0.51(-2.17%) |
Apr 17, 2024 | 24.22 | 24.24 | 23.43 | 23.55 | 716,626 | -0.36(-1.51%) |
Apr 16, 2024 | 23.69 | 24.20 | 23.25 | 23.91 | 715,733 | +0.00(+0.00%) |
Apr 15, 2024 | 24.09 | 24.44 | 23.62 | 23.91 | 866,955 | -0.18(-0.75%) |
Apr 12, 2024 | 25.28 | 25.54 | 23.91 | 24.09 | 799,049 | -1.26(-4.97%) |
Apr 11, 2024 | 25.72 | 25.99 | 25.19 | 25.35 | 727,893 | -0.29(-1.13%) |
Apr 10, 2024 | 24.73 | 25.80 | 24.45 | 25.64 | 1,043,257 | -0.22(-0.85%) |
Apr 09, 2024 | 24.79 | 25.86 | 24.51 | 25.86 | 501,557 | +1.08(+4.36%) |
Apr 08, 2024 | 24.62 | 25.24 | 24.00 | 24.78 | 539,451 | +0.15(+0.61%) |
Apr 05, 2024 | 23.57 | 24.75 | 22.94 | 24.63 | 976,614 | +0.94(+3.97%) |
Apr 04, 2024 | 26.85 | 27.17 | 21.56 | 23.69 | 2,586,069 | -2.95(-11.07%) |
Apr 03, 2024 | 26.59 | 27.66 | 26.09 | 26.64 | 949,864 | -0.23(-0.86%) |
Apr 02, 2024 | 25.68 | 26.98 | 25.09 | 26.87 | 1,306,510 | +0.47(+1.78%) |
Apr 01, 2024 | 25.69 | 26.62 | 24.77 | 26.40 | 930,602 | +0.88(+3.45%) |
Mar 28, 2024 | 24.56 | 25.95 | 24.50 | 25.52 | 1,232,348 | +0.85(+3.45%) |
Mar 27, 2024 | 24.20 | 25.61 | 23.69 | 24.67 | 1,848,987 | +0.62(+2.58%) |
Mar 26, 2024 | 23.60 | 24.41 | 23.50 | 24.05 | 976,930 | +0.86(+3.71%) |
Mar 25, 2024 | 23.63 | 24.22 | 22.85 | 23.19 | 1,097,006 | -0.51(-2.15%) |
Mar 22, 2024 | 24.29 | 24.61 | 23.47 | 23.70 | 738,660 | -0.40(-1.66%) |
Mar 21, 2024 | 24.54 | 24.83 | 23.78 | 24.10 | 1,083,380 | -0.14(-0.58%) |
Mar 20, 2024 | 23.67 | 24.81 | 23.45 | 24.24 | 1,286,577 | +0.45(+1.89%) |
Mar 19, 2024 | 23.56 | 24.70 | 23.20 | 23.79 | 1,335,464 | -0.14(-0.59%) |
Mar 18, 2024 | 24.50 | 25.11 | 23.66 | 23.93 | 1,978,098 | -0.49(-2.01%) |
Mar 15, 2024 | 23.73 | 24.94 | 23.73 | 24.42 | 1,683,893 | +0.45(+1.88%) |
Mar 14, 2024 | 25.50 | 26.24 | 23.50 | 23.97 | 2,387,285 | -0.86(-3.46%) |
Mar 13, 2024 | 22.42 | 24.91 | 22.25 | 24.83 | 1,494,538 | +2.14(+9.43%) |
Mar 12, 2024 | 21.56 | 22.87 | 20.91 | 22.69 | 1,220,327 | +1.67(+7.94%) |
Mar 11, 2024 | 21.30 | 21.67 | 20.80 | 21.02 | 1,026,569 | -0.44(-2.05%) |
Mar 08, 2024 | 20.39 | 21.55 | 20.34 | 21.46 | 1,331,961 | +1.44(+7.19%) |
Mar 07, 2024 | 20.06 | 20.73 | 19.24 | 20.02 | 1,965,160 | +0.00(+0.00%) |
Mar 06, 2024 | 19.18 | 20.61 | 19.18 | 20.02 | 1,451,911 | +0.88(+4.60%) |
Mar 05, 2024 | 19.56 | 19.87 | 18.56 | 19.14 | 1,307,962 | +0.28(+1.48%) |
Mar 04, 2024 | 20.60 | 20.63 | 16.30 | 18.86 | 3,929,263 | -1.25(-6.22%) |