Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.98 | 25.15 | 24.73 | 24.85 | 68,476 | +0.03(+0.12%) |
May 16, 2024 | 24.96 | 25.00 | 24.42 | 24.82 | 97,915 | -0.25(-1.00%) |
May 15, 2024 | 25.33 | 25.38 | 25.00 | 25.07 | 72,431 | +0.03(+0.12%) |
May 14, 2024 | 25.36 | 25.45 | 24.88 | 25.04 | 96,612 | +0.00(+0.00%) |
May 13, 2024 | 24.99 | 25.15 | 24.58 | 25.04 | 127,504 | +0.32(+1.29%) |
May 10, 2024 | 24.35 | 24.75 | 24.05 | 24.72 | 125,817 | +0.33(+1.34%) |
May 09, 2024 | 24.12 | 24.70 | 23.96 | 24.39 | 149,763 | +0.43(+1.78%) |
May 08, 2024 | 23.61 | 24.34 | 23.50 | 23.96 | 107,709 | +0.22(+0.92%) |
May 07, 2024 | 23.18 | 24.18 | 23.08 | 23.75 | 163,830 | +0.69(+2.97%) |
May 06, 2024 | 22.25 | 23.66 | 22.25 | 23.06 | 231,735 | +1.07(+4.88%) |
May 03, 2024 | 23.69 | 24.44 | 21.41 | 21.99 | 380,774 | -3.60(-14.06%) |
May 02, 2024 | 25.55 | 25.65 | 25.10 | 25.58 | 90,406 | +0.24(+0.94%) |
May 01, 2024 | 25.07 | 25.90 | 25.07 | 25.35 | 92,725 | +0.25(+0.99%) |
Apr 30, 2024 | 25.90 | 25.90 | 25.07 | 25.10 | 120,462 | -0.98(-3.77%) |
Apr 29, 2024 | 25.93 | 26.27 | 25.83 | 26.08 | 126,389 | +0.24(+0.92%) |
Apr 26, 2024 | 25.72 | 26.15 | 25.72 | 25.84 | 79,429 | +0.11(+0.42%) |
Apr 25, 2024 | 26.35 | 26.35 | 25.59 | 25.73 | 86,013 | -0.74(-2.78%) |
Apr 24, 2024 | 26.67 | 26.98 | 26.23 | 26.47 | 90,616 | -0.53(-1.95%) |
Apr 23, 2024 | 26.37 | 27.11 | 26.36 | 27.00 | 108,002 | +0.62(+2.34%) |
Apr 22, 2024 | 26.45 | 26.73 | 26.23 | 26.38 | 130,031 | -0.57(-2.10%) |
Apr 19, 2024 | 26.58 | 27.13 | 26.58 | 26.95 | 121,068 | +0.28(+1.04%) |
Apr 18, 2024 | 26.60 | 27.10 | 26.50 | 26.67 | 92,745 | +0.15(+0.56%) |
Apr 17, 2024 | 26.97 | 27.05 | 26.46 | 26.52 | 86,715 | -0.28(-1.04%) |
Apr 16, 2024 | 26.50 | 27.14 | 26.41 | 26.80 | 187,942 | -0.07(-0.26%) |
Apr 15, 2024 | 27.17 | 27.38 | 26.73 | 26.87 | 72,849 | -0.42(-1.53%) |
Apr 12, 2024 | 27.63 | 27.69 | 27.11 | 27.28 | 74,325 | -0.51(-1.82%) |
Apr 11, 2024 | 28.13 | 28.21 | 27.57 | 27.79 | 120,164 | -0.34(-1.20%) |
Apr 10, 2024 | 28.59 | 28.75 | 27.68 | 28.13 | 112,403 | -1.23(-4.20%) |
Apr 09, 2024 | 27.86 | 29.39 | 27.75 | 29.36 | 114,688 | +1.55(+5.57%) |
Apr 08, 2024 | 28.46 | 28.49 | 27.80 | 27.81 | 89,553 | -0.46(-1.62%) |
Apr 05, 2024 | 27.42 | 28.34 | 27.29 | 28.27 | 291,458 | +0.75(+2.71%) |
Apr 04, 2024 | 27.86 | 28.26 | 27.39 | 27.52 | 131,559 | -0.05(-0.18%) |
Apr 03, 2024 | 27.25 | 27.58 | 27.10 | 27.57 | 108,629 | +0.31(+1.13%) |
Apr 02, 2024 | 26.81 | 27.75 | 26.74 | 27.26 | 230,762 | +0.24(+0.88%) |
Apr 01, 2024 | 28.35 | 28.69 | 26.93 | 27.03 | 155,029 | -1.39(-4.90%) |
Mar 28, 2024 | 27.53 | 28.51 | 27.49 | 28.42 | 223,848 | +1.04(+3.81%) |
Mar 27, 2024 | 26.46 | 27.41 | 26.29 | 27.37 | 103,720 | +1.19(+4.55%) |
Mar 26, 2024 | 26.76 | 26.82 | 26.18 | 26.18 | 59,917 | -0.34(-1.27%) |
Mar 25, 2024 | 26.75 | 26.90 | 26.50 | 26.52 | 74,830 | -0.05(-0.19%) |
Mar 22, 2024 | 27.12 | 27.12 | 26.57 | 26.57 | 61,215 | -0.45(-1.66%) |
Mar 21, 2024 | 27.10 | 27.30 | 26.63 | 27.02 | 142,642 | +0.11(+0.41%) |
Mar 20, 2024 | 25.29 | 27.04 | 25.29 | 26.91 | 143,479 | +1.40(+5.49%) |
Mar 19, 2024 | 25.38 | 25.82 | 25.38 | 25.50 | 137,306 | +0.06(+0.23%) |
Mar 18, 2024 | 26.09 | 26.09 | 25.43 | 25.45 | 135,352 | -0.65(-2.48%) |
Mar 15, 2024 | 25.72 | 26.54 | 25.72 | 26.09 | 269,982 | +0.35(+1.35%) |
Mar 14, 2024 | 26.84 | 26.84 | 25.46 | 25.74 | 147,401 | -1.28(-4.74%) |
Mar 13, 2024 | 26.59 | 27.17 | 26.59 | 27.03 | 123,721 | +0.42(+1.57%) |
Mar 12, 2024 | 26.92 | 26.93 | 26.52 | 26.61 | 163,332 | -0.31(-1.14%) |
Mar 11, 2024 | 26.48 | 26.98 | 26.48 | 26.92 | 78,615 | +0.21(+0.78%) |
Mar 08, 2024 | 26.85 | 27.22 | 26.65 | 26.71 | 93,735 | -0.07(-0.26%) |
Mar 07, 2024 | 26.75 | 27.12 | 26.72 | 26.78 | 86,000 | +0.38(+1.43%) |
Mar 06, 2024 | 26.72 | 26.72 | 26.12 | 26.40 | 175,029 | +0.06(+0.23%) |
Mar 05, 2024 | 27.09 | 27.20 | 26.33 | 26.34 | 117,164 | -0.98(-3.60%) |
Mar 04, 2024 | 27.11 | 27.65 | 27.10 | 27.32 | 142,612 | +0.23(+0.84%) |