Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 21.89 | 23.07 | 21.60 | 22.69 | 12,279,978 | +1.00(+4.61%) |
May 10, 2024 | 24.00 | 24.44 | 21.64 | 21.69 | 26,497,520 | -2.47(-10.22%) |
May 09, 2024 | 23.75 | 24.52 | 23.58 | 24.16 | 16,388,699 | +0.06(+0.25%) |
May 08, 2024 | 24.80 | 24.80 | 23.95 | 24.10 | 7,636,220 | -1.22(-4.82%) |
May 07, 2024 | 25.39 | 25.59 | 25.20 | 25.32 | 4,012,452 | -0.17(-0.67%) |
May 06, 2024 | 25.04 | 25.53 | 25.00 | 25.49 | 4,914,109 | +0.75(+3.03%) |
May 03, 2024 | 24.89 | 25.11 | 24.39 | 24.74 | 5,753,175 | +0.58(+2.40%) |
May 02, 2024 | 24.69 | 24.86 | 23.89 | 24.16 | 8,477,573 | -0.39(-1.59%) |
May 01, 2024 | 24.18 | 25.32 | 24.02 | 24.55 | 5,047,830 | +0.28(+1.15%) |
Apr 30, 2024 | 24.66 | 24.82 | 24.22 | 24.27 | 5,480,053 | -0.72(-2.88%) |
Apr 29, 2024 | 24.42 | 25.06 | 24.37 | 24.99 | 6,246,420 | +0.86(+3.56%) |
Apr 26, 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 6,675,732 | +0.81(+3.47%) |
Apr 25, 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 5,409,664 | -0.25(-1.06%) |
Apr 24, 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 5,545,006 | +0.47(+2.03%) |
Apr 23, 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 7,027,580 | +0.21(+0.92%) |
Apr 22, 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 6,219,142 | +0.00(+0.00%) |
Apr 19, 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 5,780,010 | -0.54(-2.30%) |
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 4,568,991 | -0.29(-1.22%) |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 4,139,045 | -0.22(-0.92%) |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 6,504,423 | -0.49(-2.01%) |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 7,307,212 | -0.88(-3.48%) |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 7,620,753 | -0.74(-2.84%) |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 4,364,276 | +0.13(+0.50%) |
Apr 10, 2024 | 26.32 | 26.57 | 25.73 | 25.92 | 6,217,459 | -1.16(-4.28%) |
Apr 09, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 5,224,486 | +0.87(+3.32%) |
Apr 08, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 5,329,201 | +0.85(+3.35%) |
Apr 05, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 5,461,699 | +0.04(+0.16%) |
Apr 04, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 6,198,537 | -0.44(-1.71%) |
Apr 03, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 5,638,981 | -0.49(-1.87%) |
Apr 02, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 7,408,373 | -0.36(-1.35%) |
Apr 01, 2024 | 26.70 | 26.93 | 25.84 | 26.61 | 6,276,403 | -0.09(-0.34%) |
Mar 28, 2024 | 27.15 | 27.85 | 26.68 | 26.70 | 5,777,514 | -0.29(-1.07%) |
Mar 27, 2024 | 27.05 | 27.21 | 26.90 | 26.99 | 11,101,551 | +0.29(+1.09%) |
Mar 26, 2024 | 27.63 | 27.75 | 26.55 | 26.70 | 7,637,106 | -0.50(-1.84%) |
Mar 25, 2024 | 26.94 | 27.45 | 26.87 | 27.20 | 4,595,050 | +0.21(+0.78%) |
Mar 22, 2024 | 27.29 | 27.44 | 26.95 | 26.99 | 5,597,360 | -0.58(-2.10%) |
Mar 21, 2024 | 27.61 | 28.48 | 27.48 | 27.57 | 9,447,687 | +0.42(+1.55%) |
Mar 20, 2024 | 25.98 | 27.25 | 25.62 | 27.15 | 8,859,695 | +1.15(+4.42%) |
Mar 19, 2024 | 25.80 | 26.06 | 25.13 | 26.00 | 6,089,799 | -0.07(-0.27%) |
Mar 18, 2024 | 26.07 | 26.32 | 25.50 | 26.07 | 6,644,779 | -0.02(-0.08%) |
Mar 15, 2024 | 25.81 | 26.20 | 25.64 | 26.09 | 8,946,494 | +0.09(+0.35%) |
Mar 14, 2024 | 25.98 | 26.09 | 25.39 | 26.00 | 9,076,051 | -0.18(-0.69%) |
Mar 13, 2024 | 25.83 | 26.85 | 25.69 | 26.18 | 12,038,132 | +0.20(+0.77%) |
Mar 12, 2024 | 27.02 | 27.07 | 25.58 | 25.98 | 16,845,778 | -1.12(-4.13%) |
Mar 11, 2024 | 27.01 | 27.54 | 26.80 | 27.10 | 6,788,715 | +0.04(+0.15%) |
Mar 08, 2024 | 27.63 | 28.12 | 26.98 | 27.06 | 7,737,907 | -0.28(-1.02%) |
Mar 07, 2024 | 27.15 | 27.59 | 26.65 | 27.34 | 6,492,592 | +0.28(+1.03%) |
Mar 06, 2024 | 27.30 | 27.34 | 26.29 | 27.06 | 10,050,445 | +0.17(+0.63%) |
Mar 05, 2024 | 26.55 | 27.00 | 26.01 | 26.89 | 12,556,985 | -0.12(-0.44%) |
Mar 04, 2024 | 28.51 | 28.67 | 26.87 | 27.01 | 14,847,455 | -1.90(-6.57%) |