Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.40 | 26.48 | 26.23 | 26.31 | 744,012 | -0.03(-0.11%) |
May 16, 2024 | 26.84 | 26.88 | 26.23 | 26.34 | 886,904 | -0.51(-1.90%) |
May 15, 2024 | 27.79 | 27.92 | 26.70 | 26.85 | 995,826 | -0.36(-1.33%) |
May 14, 2024 | 26.91 | 27.29 | 26.81 | 27.21 | 739,659 | +0.64(+2.40%) |
May 13, 2024 | 26.67 | 26.84 | 26.44 | 26.58 | 505,693 | +0.20(+0.74%) |
May 10, 2024 | 26.53 | 26.55 | 26.05 | 26.38 | 528,175 | -0.06(-0.22%) |
May 09, 2024 | 26.05 | 26.45 | 25.91 | 26.44 | 641,425 | +0.52(+2.01%) |
May 08, 2024 | 25.89 | 26.19 | 25.79 | 25.92 | 1,102,268 | -0.19(-0.71%) |
May 07, 2024 | 26.92 | 26.92 | 26.08 | 26.10 | 1,176,819 | -0.66(-2.46%) |
May 06, 2024 | 26.76 | 26.95 | 26.54 | 26.76 | 615,834 | +0.49(+1.87%) |
May 03, 2024 | 26.85 | 27.06 | 26.15 | 26.27 | 643,787 | +0.14(+0.53%) |
May 02, 2024 | 25.85 | 26.25 | 25.40 | 26.13 | 1,419,190 | +0.73(+2.86%) |
May 01, 2024 | 25.80 | 26.07 | 25.38 | 25.41 | 1,425,440 | -0.30(-1.18%) |
Apr 30, 2024 | 25.54 | 26.06 | 25.44 | 25.71 | 2,093,276 | -0.10(-0.38%) |
Apr 29, 2024 | 25.46 | 25.85 | 25.46 | 25.81 | 1,244,435 | +0.61(+2.41%) |
Apr 26, 2024 | 25.16 | 25.93 | 25.10 | 25.20 | 1,208,079 | +0.08(+0.31%) |
Apr 25, 2024 | 25.21 | 25.24 | 24.96 | 25.12 | 1,412,320 | -0.29(-1.16%) |
Apr 24, 2024 | 24.59 | 25.57 | 24.37 | 25.42 | 1,086,336 | +0.49(+1.97%) |
Apr 23, 2024 | 24.26 | 25.07 | 24.20 | 24.93 | 933,978 | +0.68(+2.79%) |
Apr 22, 2024 | 23.83 | 24.29 | 23.58 | 24.25 | 715,323 | +0.52(+2.19%) |
Apr 19, 2024 | 23.47 | 23.82 | 23.47 | 23.73 | 683,595 | +0.22(+0.92%) |
Apr 18, 2024 | 23.45 | 23.75 | 23.33 | 23.51 | 778,226 | +0.14(+0.59%) |
Apr 17, 2024 | 23.29 | 23.72 | 23.18 | 23.38 | 709,079 | +0.14(+0.59%) |
Apr 16, 2024 | 23.47 | 23.61 | 23.08 | 23.24 | 1,260,029 | -0.43(-1.82%) |
Apr 15, 2024 | 24.23 | 24.36 | 23.49 | 23.67 | 644,149 | -0.35(-1.47%) |
Apr 12, 2024 | 24.53 | 24.64 | 23.92 | 24.02 | 662,639 | -0.62(-2.51%) |
Apr 11, 2024 | 24.50 | 24.87 | 24.28 | 24.64 | 715,630 | +0.29(+1.21%) |
Apr 10, 2024 | 24.32 | 24.47 | 24.01 | 24.35 | 939,621 | -0.94(-3.73%) |
Apr 09, 2024 | 24.85 | 25.39 | 24.81 | 25.29 | 738,679 | +0.46(+1.86%) |
Apr 08, 2024 | 24.30 | 24.88 | 24.30 | 24.83 | 681,869 | +0.71(+2.93%) |
Apr 05, 2024 | 23.74 | 24.18 | 23.65 | 24.12 | 820,233 | +0.24(+0.99%) |
Apr 04, 2024 | 24.51 | 24.74 | 23.75 | 23.89 | 916,595 | -0.29(-1.22%) |
Apr 03, 2024 | 24.09 | 24.46 | 24.02 | 24.18 | 925,902 | +0.04(+0.16%) |
Apr 02, 2024 | 24.25 | 24.27 | 23.91 | 24.14 | 998,411 | -0.46(-1.87%) |