Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.19 | 26.90 | 25.95 | 26.72 | 1,446,155 | +0.64(+2.45%) |
May 16, 2024 | 26.60 | 26.66 | 25.98 | 26.08 | 2,343,757 | -0.47(-1.77%) |
May 15, 2024 | 28.90 | 29.05 | 26.53 | 26.55 | 3,429,788 | -2.31(-8.00%) |
May 14, 2024 | 27.30 | 29.11 | 27.30 | 28.86 | 3,648,548 | +1.78(+6.57%) |
May 13, 2024 | 26.99 | 27.11 | 26.70 | 27.08 | 1,228,544 | +0.15(+0.56%) |
May 10, 2024 | 27.55 | 27.82 | 26.89 | 26.93 | 1,332,985 | -0.55(-2.00%) |
May 09, 2024 | 26.50 | 27.71 | 26.50 | 27.48 | 1,709,582 | +0.99(+3.74%) |
May 08, 2024 | 26.93 | 27.75 | 26.24 | 26.49 | 3,360,917 | +0.37(+1.42%) |
May 07, 2024 | 26.17 | 26.49 | 25.66 | 26.12 | 2,949,834 | -0.05(-0.19%) |
May 06, 2024 | 26.42 | 27.06 | 26.15 | 26.17 | 1,659,835 | -0.49(-1.84%) |
May 03, 2024 | 26.17 | 26.72 | 25.85 | 26.66 | 1,310,252 | +0.79(+3.05%) |
May 02, 2024 | 26.12 | 26.25 | 25.81 | 25.87 | 807,031 | +0.05(+0.19%) |
May 01, 2024 | 26.25 | 26.46 | 25.68 | 25.82 | 1,677,016 | -0.38(-1.45%) |
Apr 30, 2024 | 26.69 | 26.81 | 25.88 | 26.20 | 2,045,219 | -0.70(-2.60%) |
Apr 29, 2024 | 27.20 | 27.20 | 26.61 | 26.90 | 2,019,081 | -0.21(-0.77%) |
Apr 26, 2024 | 27.37 | 27.64 | 26.78 | 27.11 | 1,278,180 | -0.13(-0.48%) |
Apr 25, 2024 | 27.60 | 27.72 | 27.19 | 27.24 | 1,083,749 | -0.36(-1.30%) |
Apr 24, 2024 | 27.94 | 28.07 | 27.57 | 27.60 | 790,498 | -0.47(-1.67%) |
Apr 23, 2024 | 28.07 | 28.70 | 27.91 | 28.07 | 1,043,615 | -0.07(-0.25%) |
Apr 22, 2024 | 28.06 | 28.62 | 27.90 | 28.14 | 1,557,174 | +0.08(+0.29%) |
Apr 19, 2024 | 28.09 | 28.42 | 27.90 | 28.06 | 840,785 | -0.14(-0.50%) |
Apr 18, 2024 | 27.51 | 28.41 | 27.42 | 28.20 | 972,066 | +0.71(+2.58%) |
Apr 17, 2024 | 27.74 | 27.75 | 27.18 | 27.49 | 1,314,218 | -0.12(-0.43%) |
Apr 16, 2024 | 27.60 | 28.00 | 27.30 | 27.61 | 2,333,851 | -0.37(-1.32%) |
Apr 15, 2024 | 28.42 | 28.56 | 27.84 | 27.98 | 1,462,959 | -0.42(-1.48%) |
Apr 12, 2024 | 28.96 | 29.46 | 28.34 | 28.40 | 1,386,156 | -0.56(-1.93%) |
Apr 11, 2024 | 29.35 | 29.40 | 28.87 | 28.96 | 1,088,900 | -0.39(-1.33%) |
Apr 10, 2024 | 29.64 | 29.89 | 29.31 | 29.35 | 1,024,998 | -0.82(-2.72%) |
Apr 09, 2024 | 29.55 | 30.19 | 29.39 | 30.17 | 616,984 | +0.77(+2.62%) |
Apr 08, 2024 | 29.76 | 29.80 | 29.29 | 29.40 | 1,177,135 | -0.27(-0.91%) |
Apr 05, 2024 | 29.65 | 29.82 | 29.31 | 29.67 | 1,040,420 | -0.06(-0.20%) |
Apr 04, 2024 | 30.51 | 30.52 | 29.70 | 29.73 | 756,467 | -0.50(-1.65%) |
Apr 03, 2024 | 30.07 | 30.71 | 30.07 | 30.23 | 776,332 | -0.03(-0.10%) |
Apr 02, 2024 | 29.94 | 30.28 | 29.44 | 30.26 | 1,223,267 | +0.14(+0.46%) |