Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.89 | 26.42 | 25.65 | 26.30 | 119,162 | +0.30(+1.15%) |
May 21, 2024 | 26.11 | 26.44 | 25.96 | 26.00 | 54,211 | -0.11(-0.42%) |
May 17, 2024 | 26.11 | 0 | -0.15(-0.57%) | |||
May 16, 2024 | 26.05 | 26.53 | 26.05 | 26.26 | 27,991 | +0.11(+0.42%) |
May 15, 2024 | 26.66 | 27.00 | 26.03 | 26.15 | 96,544 | -0.56(-2.10%) |
May 14, 2024 | 27.24 | 27.24 | 26.57 | 26.71 | 26,032 | -0.32(-1.18%) |
May 13, 2024 | 27.49 | 27.49 | 26.95 | 27.03 | 43,667 | -0.24(-0.88%) |
May 10, 2024 | 27.26 | 27.35 | 26.85 | 27.27 | 44,721 | +0.23(+0.85%) |
May 09, 2024 | 27.22 | 27.37 | 26.82 | 27.04 | 51,548 | +0.12(+0.45%) |
May 08, 2024 | 26.75 | 27.28 | 26.61 | 26.92 | 69,802 | +0.21(+0.79%) |
May 07, 2024 | 27.47 | 27.68 | 26.71 | 26.71 | 89,522 | -0.90(-3.26%) |
May 06, 2024 | 28.85 | 28.85 | 27.61 | 27.61 | 86,727 | -0.48(-1.71%) |
May 03, 2024 | 28.07 | 28.44 | 27.81 | 28.09 | 124,662 | +0.06(+0.21%) |
May 02, 2024 | 30.02 | 30.18 | 26.86 | 28.03 | 257,302 | -5.69(-16.87%) |
May 01, 2024 | 34.14 | 34.14 | 33.24 | 33.72 | 25,665 | -0.11(-0.33%) |
Apr 30, 2024 | 33.64 | 34.06 | 33.49 | 33.83 | 18,295 | -0.42(-1.23%) |
Apr 29, 2024 | 34.28 | 34.54 | 34.01 | 34.25 | 34,615 | +0.01(+0.03%) |
Apr 26, 2024 | 34.66 | 34.66 | 34.15 | 34.24 | 20,283 | -0.05(-0.15%) |
Apr 25, 2024 | 34.15 | 34.40 | 33.88 | 34.29 | 26,560 | +0.03(+0.09%) |
Apr 24, 2024 | 34.34 | 34.70 | 34.13 | 34.26 | 13,407 | -0.02(-0.06%) |
Apr 23, 2024 | 33.76 | 34.40 | 33.76 | 34.28 | 21,040 | +0.54(+1.60%) |
Apr 22, 2024 | 33.88 | 33.95 | 33.11 | 33.74 | 18,375 | +0.27(+0.81%) |
Apr 19, 2024 | 32.24 | 33.67 | 32.24 | 33.47 | 36,690 | +1.33(+4.14%) |
Apr 18, 2024 | 32.54 | 32.74 | 32.14 | 32.14 | 7,924 | -0.15(-0.46%) |
Apr 17, 2024 | 31.39 | 32.47 | 31.39 | 32.29 | 19,589 | +0.07(+0.22%) |
Apr 16, 2024 | 31.92 | 32.30 | 31.56 | 32.22 | 39,713 | +0.45(+1.42%) |
Apr 15, 2024 | 32.33 | 32.60 | 31.71 | 31.77 | 12,437 | -0.51(-1.58%) |
Apr 12, 2024 | 32.49 | 32.64 | 32.16 | 32.28 | 17,227 | -0.22(-0.68%) |
Apr 11, 2024 | 33.00 | 33.00 | 32.35 | 32.50 | 35,368 | -0.50(-1.52%) |
Apr 10, 2024 | 33.19 | 33.22 | 32.89 | 33.00 | 16,540 | -0.18(-0.54%) |
Apr 09, 2024 | 33.68 | 33.85 | 33.11 | 33.18 | 34,266 | -0.14(-0.42%) |
Apr 08, 2024 | 33.43 | 33.58 | 33.30 | 33.32 | 6,500 | -0.06(-0.18%) |
Apr 05, 2024 | 32.95 | 33.49 | 32.95 | 33.38 | 13,687 | +0.44(+1.34%) |
Apr 04, 2024 | 33.08 | 33.54 | 32.90 | 32.94 | 14,411 | -0.21(-0.63%) |
Apr 03, 2024 | 32.91 | 33.55 | 32.91 | 33.15 | 17,220 | +0.02(+0.06%) |
Apr 02, 2024 | 32.99 | 33.20 | 32.76 | 33.13 | 12,593 | -0.01(-0.03%) |
Apr 01, 2024 | 32.75 | 33.30 | 32.71 | 33.14 | 31,882 | +0.38(+1.16%) |
Mar 28, 2024 | 32.76 | 0 | -0.24(-0.73%) | |||
Mar 27, 2024 | 32.42 | 33.12 | 32.42 | 33.00 | 20,400 | +0.70(+2.17%) |
Mar 26, 2024 | 32.21 | 32.95 | 32.21 | 32.30 | 25,430 | -0.37(-1.13%) |
Mar 25, 2024 | 33.71 | 33.71 | 32.67 | 32.67 | 26,926 | -0.63(-1.89%) |
Mar 22, 2024 | 33.37 | 33.51 | 33.23 | 33.30 | 16,968 | -0.06(-0.18%) |
Mar 21, 2024 | 32.20 | 33.87 | 32.20 | 33.36 | 25,446 | +0.21(+0.63%) |
Mar 20, 2024 | 32.23 | 33.22 | 32.23 | 33.15 | 24,406 | +0.89(+2.76%) |
Mar 19, 2024 | 32.39 | 32.49 | 32.11 | 32.26 | 16,133 | +0.19(+0.59%) |
Mar 18, 2024 | 31.81 | 32.52 | 31.81 | 32.07 | 23,643 | +0.31(+0.98%) |
Mar 15, 2024 | 31.72 | 32.00 | 31.70 | 31.76 | 155,095 | +0.04(+0.13%) |
Mar 14, 2024 | 32.00 | 32.02 | 31.62 | 31.72 | 17,575 | -0.20(-0.63%) |
Mar 13, 2024 | 31.94 | 32.20 | 31.60 | 31.92 | 51,577 | +0.00(+0.00%) |
Mar 12, 2024 | 32.00 | 32.08 | 31.78 | 31.92 | 15,073 | +0.10(+0.31%) |
Mar 11, 2024 | 31.91 | 32.00 | 31.55 | 31.82 | 39,836 | -0.25(-0.78%) |
Mar 08, 2024 | 32.27 | 32.95 | 32.03 | 32.07 | 36,182 | -0.49(-1.50%) |
Mar 07, 2024 | 32.62 | 33.31 | 32.49 | 32.56 | 50,334 | -0.17(-0.52%) |
Mar 06, 2024 | 31.88 | 32.86 | 31.88 | 32.73 | 73,374 | +1.22(+3.87%) |
Mar 05, 2024 | 32.77 | 32.77 | 30.80 | 31.51 | 122,812 | -2.58(-7.57%) |
Mar 04, 2024 | 33.79 | 34.39 | 33.79 | 34.09 | 32,270 | -0.11(-0.32%) |