Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.81 | 29.00 | 26.21 | 28.03 | 9,982,893 | +4.29(+18.07%) |
May 16, 2024 | 23.85 | 23.96 | 23.52 | 23.74 | 4,882,701 | -0.11(-0.46%) |
May 15, 2024 | 23.88 | 23.93 | 23.27 | 23.85 | 2,202,436 | +0.34(+1.45%) |
May 14, 2024 | 23.30 | 24.26 | 23.30 | 23.51 | 1,828,870 | +0.52(+2.26%) |
May 13, 2024 | 23.58 | 23.61 | 22.96 | 22.99 | 1,900,320 | -0.38(-1.63%) |
May 10, 2024 | 23.88 | 24.06 | 23.03 | 23.37 | 1,598,402 | -0.39(-1.64%) |
May 09, 2024 | 23.92 | 24.16 | 23.60 | 23.76 | 1,197,028 | -0.12(-0.50%) |
May 08, 2024 | 24.07 | 24.09 | 23.62 | 23.88 | 928,383 | -0.49(-2.01%) |
May 07, 2024 | 24.66 | 24.69 | 24.19 | 24.37 | 1,303,258 | -0.23(-0.93%) |
May 06, 2024 | 24.27 | 24.61 | 23.91 | 24.60 | 944,305 | +0.51(+2.12%) |
May 03, 2024 | 24.76 | 24.96 | 24.07 | 24.09 | 716,659 | -0.23(-0.95%) |
May 02, 2024 | 24.28 | 24.42 | 23.83 | 24.32 | 741,526 | +0.31(+1.29%) |
May 01, 2024 | 24.33 | 24.62 | 23.95 | 24.01 | 1,428,724 | -0.28(-1.15%) |
Apr 30, 2024 | 24.00 | 24.52 | 23.98 | 24.29 | 995,470 | +0.02(+0.08%) |
Apr 29, 2024 | 24.00 | 24.56 | 23.99 | 24.27 | 1,092,518 | +0.45(+1.89%) |
Apr 26, 2024 | 23.66 | 24.10 | 23.54 | 23.82 | 874,526 | +0.23(+0.97%) |
Apr 25, 2024 | 23.82 | 23.88 | 23.26 | 23.59 | 2,225,508 | -0.32(-1.34%) |
Apr 24, 2024 | 24.64 | 24.84 | 23.81 | 23.91 | 1,799,775 | -0.67(-2.73%) |
Apr 23, 2024 | 24.61 | 25.16 | 24.55 | 24.58 | 1,363,657 | -0.21(-0.85%) |
Apr 22, 2024 | 24.63 | 24.83 | 24.35 | 24.79 | 885,060 | +0.16(+0.65%) |
Apr 19, 2024 | 24.80 | 25.15 | 24.42 | 24.63 | 1,679,206 | -0.19(-0.77%) |
Apr 18, 2024 | 25.19 | 25.46 | 24.80 | 24.82 | 1,334,788 | -0.37(-1.47%) |
Apr 17, 2024 | 25.19 | 25.65 | 25.12 | 25.19 | 1,144,787 | +0.13(+0.52%) |
Apr 16, 2024 | 25.19 | 25.22 | 24.73 | 25.06 | 2,681,744 | -0.36(-1.42%) |
Apr 15, 2024 | 25.99 | 26.07 | 25.39 | 25.42 | 1,808,637 | -0.45(-1.74%) |
Apr 12, 2024 | 26.20 | 26.44 | 25.65 | 25.87 | 1,381,782 | -0.55(-2.08%) |
Apr 11, 2024 | 26.10 | 26.49 | 25.83 | 26.42 | 1,053,880 | +0.57(+2.21%) |
Apr 10, 2024 | 25.81 | 26.09 | 25.79 | 25.85 | 939,146 | -0.57(-2.16%) |
Apr 09, 2024 | 25.85 | 26.76 | 25.84 | 26.42 | 1,068,018 | +0.64(+2.48%) |
Apr 08, 2024 | 25.99 | 26.25 | 25.58 | 25.78 | 3,215,883 | -0.03(-0.12%) |
Apr 05, 2024 | 25.54 | 25.94 | 25.50 | 25.81 | 1,059,300 | +0.21(+0.82%) |
Apr 04, 2024 | 26.18 | 26.50 | 25.60 | 25.60 | 2,112,966 | -0.10(-0.39%) |
Apr 03, 2024 | 25.64 | 26.04 | 25.12 | 25.70 | 1,516,062 | -0.10(-0.39%) |
Apr 02, 2024 | 25.99 | 25.99 | 25.39 | 25.80 | 2,178,082 | -0.61(-2.31%) |
Apr 01, 2024 | 26.97 | 26.97 | 25.42 | 26.41 | 3,429,104 | -0.50(-1.86%) |
Mar 28, 2024 | 26.99 | 26.85 | 26.77 | 26.91 | 1,429,680 | -0.08(-0.30%) |
Mar 27, 2024 | 27.26 | 27.35 | 26.84 | 26.99 | 1,745,242 | +0.00(+0.00%) |
Mar 26, 2024 | 27.18 | 27.32 | 26.66 | 26.99 | 1,576,380 | +0.08(+0.30%) |
Mar 25, 2024 | 27.89 | 27.89 | 26.73 | 26.91 | 2,021,287 | -0.73(-2.64%) |
Mar 22, 2024 | 27.87 | 27.98 | 27.62 | 27.64 | 1,097,803 | -0.38(-1.36%) |
Mar 21, 2024 | 28.64 | 28.90 | 27.36 | 28.02 | 1,416,049 | -0.47(-1.65%) |
Mar 20, 2024 | 28.40 | 28.51 | 27.37 | 28.49 | 1,242,863 | +0.01(+0.04%) |
Mar 19, 2024 | 27.60 | 28.73 | 27.60 | 28.48 | 947,715 | +0.60(+2.15%) |
Mar 18, 2024 | 28.07 | 28.19 | 27.62 | 27.88 | 827,360 | +0.00(+0.00%) |
Mar 15, 2024 | 27.76 | 28.32 | 27.53 | 27.88 | 2,435,685 | +0.03(+0.11%) |
Mar 14, 2024 | 27.78 | 28.35 | 27.61 | 27.85 | 1,553,150 | -0.05(-0.18%) |
Mar 13, 2024 | 27.64 | 28.14 | 27.60 | 27.90 | 823,242 | +0.24(+0.87%) |
Mar 12, 2024 | 27.75 | 28.06 | 27.50 | 27.66 | 785,314 | -0.04(-0.14%) |
Mar 11, 2024 | 27.80 | 28.29 | 27.63 | 27.70 | 825,712 | -0.21(-0.75%) |
Mar 08, 2024 | 28.95 | 29.14 | 27.85 | 27.91 | 1,022,791 | -0.78(-2.72%) |
Mar 07, 2024 | 28.38 | 29.14 | 28.27 | 28.69 | 805,038 | +0.58(+2.06%) |
Mar 06, 2024 | 28.09 | 28.25 | 27.49 | 28.11 | 992,383 | +0.37(+1.33%) |
Mar 05, 2024 | 28.32 | 28.47 | 27.68 | 27.74 | 930,012 | -0.89(-3.11%) |
Mar 04, 2024 | 28.15 | 28.70 | 27.72 | 28.63 | 1,229,547 | +0.58(+2.07%) |