Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.81 | 27.81 | 26.66 | 27.55 | 1,368,253 | +0.77(+2.88%) |
May 15, 2024 | 27.66 | 28.00 | 26.74 | 26.78 | 1,339,468 | -0.70(-2.55%) |
May 14, 2024 | 27.68 | 28.27 | 26.93 | 27.48 | 1,813,823 | +0.08(+0.29%) |
May 13, 2024 | 27.74 | 28.18 | 26.71 | 27.40 | 2,054,530 | -0.13(-0.47%) |
May 10, 2024 | 23.90 | 27.91 | 23.90 | 27.53 | 9,000,777 | -4.97(-15.29%) |
May 09, 2024 | 32.16 | 32.57 | 31.95 | 32.50 | 1,674,476 | +0.34(+1.06%) |
May 08, 2024 | 32.76 | 32.99 | 32.13 | 32.16 | 1,145,924 | -0.90(-2.72%) |
May 07, 2024 | 32.25 | 33.84 | 32.20 | 33.06 | 1,344,482 | +0.66(+2.04%) |
May 06, 2024 | 32.05 | 32.60 | 32.03 | 32.40 | 763,409 | +0.68(+2.14%) |
May 03, 2024 | 32.46 | 32.62 | 31.42 | 31.72 | 760,486 | -0.35(-1.09%) |
May 02, 2024 | 32.45 | 32.80 | 31.59 | 32.07 | 889,795 | -0.21(-0.65%) |
May 01, 2024 | 31.95 | 32.72 | 31.82 | 32.28 | 1,001,640 | +0.22(+0.69%) |
Apr 30, 2024 | 32.24 | 32.92 | 32.05 | 32.06 | 714,302 | -0.48(-1.48%) |
Apr 29, 2024 | 32.25 | 32.82 | 32.15 | 32.54 | 546,169 | +0.50(+1.56%) |
Apr 26, 2024 | 32.46 | 32.70 | 31.99 | 32.04 | 583,458 | -0.46(-1.42%) |
Apr 25, 2024 | 32.31 | 32.65 | 32.08 | 32.50 | 588,703 | -0.10(-0.31%) |
Apr 24, 2024 | 32.30 | 32.61 | 32.00 | 32.60 | 759,133 | +0.22(+0.68%) |
Apr 23, 2024 | 33.07 | 33.30 | 32.34 | 32.38 | 625,285 | -0.68(-2.06%) |
Apr 22, 2024 | 32.80 | 33.36 | 32.66 | 33.06 | 663,390 | +0.36(+1.10%) |
Apr 19, 2024 | 31.88 | 32.76 | 31.88 | 32.70 | 1,132,212 | +0.82(+2.57%) |
Apr 18, 2024 | 32.77 | 33.50 | 31.80 | 31.88 | 1,295,908 | -0.87(-2.66%) |
Apr 17, 2024 | 33.62 | 33.76 | 32.70 | 32.75 | 637,577 | -0.64(-1.92%) |
Apr 16, 2024 | 33.70 | 33.85 | 33.29 | 33.39 | 629,842 | -0.42(-1.24%) |
Apr 15, 2024 | 34.40 | 34.40 | 33.60 | 33.81 | 627,213 | -0.39(-1.14%) |
Apr 12, 2024 | 34.89 | 34.91 | 34.04 | 34.20 | 368,436 | -0.77(-2.20%) |
Apr 11, 2024 | 35.00 | 35.38 | 34.58 | 34.97 | 466,755 | +0.14(+0.40%) |
Apr 10, 2024 | 35.06 | 35.19 | 34.41 | 34.83 | 736,048 | -1.12(-3.12%) |
Apr 09, 2024 | 35.98 | 36.36 | 35.59 | 35.95 | 540,176 | +0.11(+0.31%) |
Apr 08, 2024 | 35.61 | 35.96 | 35.47 | 35.84 | 443,997 | +0.45(+1.27%) |
Apr 05, 2024 | 35.24 | 35.56 | 35.12 | 35.39 | 417,546 | -0.11(-0.31%) |
Apr 04, 2024 | 35.98 | 36.51 | 35.31 | 35.50 | 540,372 | -0.25(-0.70%) |
Apr 03, 2024 | 35.38 | 35.98 | 35.35 | 35.75 | 900,859 | +0.08(+0.22%) |
Apr 02, 2024 | 36.13 | 36.77 | 35.36 | 35.67 | 589,540 | -0.84(-2.30%) |