Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.42 | 27.79 | 26.94 | 26.98 | 1,204,658 | -0.56(-2.03%) |
May 17, 2024 | 28.23 | 28.23 | 27.03 | 27.54 | 835,428 | +0.05(+0.18%) |
May 16, 2024 | 26.35 | 27.51 | 26.35 | 27.49 | 968,059 | +1.02(+3.85%) |
May 15, 2024 | 26.62 | 26.74 | 26.02 | 26.47 | 715,596 | +0.03(+0.11%) |
May 14, 2024 | 26.69 | 27.39 | 26.34 | 26.44 | 834,258 | +0.23(+0.88%) |
May 13, 2024 | 26.05 | 26.91 | 26.04 | 26.21 | 785,716 | +0.22(+0.85%) |
May 10, 2024 | 25.25 | 26.12 | 24.99 | 25.99 | 1,420,262 | +0.69(+2.73%) |
May 09, 2024 | 24.80 | 25.34 | 24.72 | 25.30 | 2,265,189 | +0.39(+1.57%) |
May 08, 2024 | 25.00 | 25.19 | 24.20 | 24.91 | 1,907,392 | -0.17(-0.68%) |
May 07, 2024 | 22.63 | 25.15 | 22.61 | 25.08 | 4,165,878 | +1.94(+8.38%) |
May 06, 2024 | 29.52 | 29.74 | 22.36 | 23.14 | 6,170,336 | -5.75(-19.90%) |
May 03, 2024 | 29.40 | 29.71 | 28.54 | 28.89 | 1,469,298 | +0.14(+0.49%) |
May 02, 2024 | 29.36 | 29.61 | 28.60 | 28.75 | 767,138 | -0.43(-1.47%) |
May 01, 2024 | 29.30 | 29.96 | 29.06 | 29.18 | 532,842 | +0.01(+0.03%) |
Apr 30, 2024 | 28.86 | 29.29 | 28.53 | 29.17 | 650,226 | -0.07(-0.24%) |
Apr 29, 2024 | 28.52 | 29.40 | 28.46 | 29.24 | 739,206 | +0.90(+3.18%) |
Apr 26, 2024 | 28.42 | 28.81 | 28.13 | 28.34 | 446,577 | -0.07(-0.25%) |
Apr 25, 2024 | 29.27 | 29.27 | 27.18 | 28.41 | 1,581,148 | -0.97(-3.30%) |
Apr 24, 2024 | 29.12 | 29.39 | 28.72 | 29.38 | 900,280 | +0.00(+0.00%) |
Apr 23, 2024 | 29.05 | 29.80 | 28.96 | 29.38 | 1,006,634 | +0.40(+1.38%) |
Apr 22, 2024 | 28.81 | 29.38 | 28.50 | 28.98 | 1,631,061 | +0.30(+1.05%) |
Apr 19, 2024 | 31.72 | 31.72 | 27.85 | 28.68 | 2,916,233 | -2.95(-9.33%) |
Apr 18, 2024 | 31.98 | 32.08 | 31.47 | 31.63 | 508,410 | -0.31(-0.97%) |
Apr 17, 2024 | 31.93 | 32.34 | 31.82 | 31.94 | 646,197 | +0.12(+0.38%) |
Apr 16, 2024 | 31.94 | 32.13 | 31.57 | 31.82 | 705,341 | -0.24(-0.75%) |
Apr 15, 2024 | 32.86 | 33.04 | 31.93 | 32.06 | 625,348 | -0.74(-2.26%) |
Apr 12, 2024 | 32.81 | 32.91 | 32.50 | 32.80 | 619,744 | -0.35(-1.06%) |
Apr 11, 2024 | 34.41 | 34.41 | 33.12 | 33.15 | 537,888 | -0.93(-2.73%) |
Apr 10, 2024 | 33.76 | 34.08 | 33.45 | 34.08 | 634,491 | -0.53(-1.53%) |
Apr 09, 2024 | 34.39 | 34.79 | 34.39 | 34.61 | 580,966 | +0.17(+0.49%) |
Apr 08, 2024 | 34.27 | 34.65 | 34.12 | 34.44 | 487,565 | +0.44(+1.29%) |
Apr 05, 2024 | 33.68 | 34.32 | 33.57 | 34.00 | 674,584 | +0.20(+0.59%) |
Apr 04, 2024 | 34.14 | 34.39 | 33.76 | 33.80 | 547,179 | -0.10(-0.29%) |
Apr 03, 2024 | 34.80 | 34.80 | 33.67 | 33.90 | 622,268 | +0.38(+1.13%) |
Apr 02, 2024 | 34.62 | 34.63 | 33.50 | 33.52 | 505,734 | -1.20(-3.46%) |
Apr 01, 2024 | 35.45 | 35.45 | 34.51 | 34.72 | 853,413 | -0.73(-2.06%) |
Mar 28, 2024 | 34.76 | 35.49 | 35.43 | 35.45 | 823,648 | +0.62(+1.78%) |
Mar 27, 2024 | 33.95 | 34.89 | 33.95 | 34.83 | 1,030,976 | +1.08(+3.20%) |
Mar 26, 2024 | 33.53 | 33.82 | 33.28 | 33.75 | 785,202 | +0.35(+1.05%) |
Mar 25, 2024 | 34.10 | 34.20 | 33.23 | 33.40 | 623,558 | -0.36(-1.07%) |
Mar 22, 2024 | 34.38 | 34.44 | 33.73 | 33.76 | 535,422 | -0.67(-1.95%) |
Mar 21, 2024 | 34.26 | 34.63 | 34.08 | 34.43 | 602,548 | +0.32(+0.94%) |
Mar 20, 2024 | 34.19 | 34.36 | 33.79 | 34.11 | 613,908 | -0.21(-0.61%) |
Mar 19, 2024 | 34.24 | 34.59 | 34.04 | 34.32 | 718,812 | +0.08(+0.23%) |
Mar 18, 2024 | 34.69 | 34.83 | 34.17 | 34.24 | 762,381 | -0.46(-1.33%) |
Mar 15, 2024 | 34.76 | 35.07 | 34.35 | 34.70 | 1,033,692 | -0.15(-0.43%) |
Mar 14, 2024 | 35.78 | 35.91 | 34.64 | 34.85 | 677,933 | -0.93(-2.60%) |
Mar 13, 2024 | 35.72 | 36.49 | 35.48 | 35.78 | 794,174 | -0.10(-0.28%) |
Mar 12, 2024 | 36.13 | 36.43 | 35.47 | 35.88 | 1,363,086 | -0.34(-0.94%) |
Mar 11, 2024 | 36.00 | 36.77 | 35.96 | 36.22 | 594,494 | -0.51(-1.39%) |
Mar 08, 2024 | 35.92 | 36.80 | 35.92 | 36.73 | 671,692 | +0.63(+1.75%) |
Mar 07, 2024 | 36.22 | 36.51 | 36.02 | 36.10 | 403,985 | -0.01(-0.03%) |
Mar 06, 2024 | 36.72 | 36.98 | 35.78 | 36.11 | 536,849 | -0.45(-1.23%) |
Mar 05, 2024 | 35.95 | 37.17 | 35.80 | 36.56 | 1,021,495 | +0.63(+1.75%) |
Mar 04, 2024 | 36.00 | 36.35 | 35.57 | 35.93 | 827,706 | -0.06(-0.17%) |