Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.52 | 26.57 | 25.21 | 25.39 | 4,620,657 | -1.20(-4.51%) |
May 21, 2024 | 26.80 | 27.05 | 26.20 | 26.59 | 3,500,000 | -0.33(-1.23%) |
May 20, 2024 | 26.55 | 27.22 | 26.47 | 26.92 | 4,312,138 | +0.48(+1.82%) |
May 17, 2024 | 26.63 | 26.78 | 26.42 | 26.44 | 2,479,493 | +0.02(+0.08%) |
May 16, 2024 | 26.43 | 26.61 | 26.29 | 26.42 | 2,130,631 | -0.10(-0.38%) |
May 15, 2024 | 26.66 | 26.84 | 26.13 | 26.52 | 3,067,962 | -0.12(-0.45%) |
May 14, 2024 | 26.28 | 26.68 | 26.12 | 26.64 | 1,931,876 | +0.27(+1.02%) |
May 13, 2024 | 26.70 | 26.87 | 26.37 | 26.37 | 1,841,297 | -0.18(-0.68%) |
May 10, 2024 | 26.96 | 27.08 | 26.37 | 26.55 | 2,545,953 | -0.23(-0.86%) |
May 09, 2024 | 26.74 | 27.25 | 26.70 | 26.78 | 3,017,342 | +0.23(+0.86%) |
May 08, 2024 | 26.54 | 26.73 | 26.47 | 26.55 | 3,244,063 | -0.12(-0.45%) |
May 07, 2024 | 26.33 | 26.83 | 26.23 | 26.67 | 3,136,039 | +0.36(+1.37%) |
May 06, 2024 | 26.13 | 26.62 | 26.13 | 26.31 | 3,008,100 | +0.40(+1.54%) |
May 03, 2024 | 25.93 | 26.02 | 25.63 | 25.91 | 2,157,085 | +0.03(+0.12%) |
May 02, 2024 | 25.67 | 26.12 | 25.50 | 25.88 | 2,813,233 | +0.57(+2.25%) |
May 01, 2024 | 25.64 | 26.05 | 25.22 | 25.31 | 4,555,973 | -0.26(-1.01%) |
Apr 30, 2024 | 26.36 | 26.50 | 25.53 | 25.57 | 4,251,394 | -0.98(-3.68%) |
Apr 29, 2024 | 26.54 | 26.70 | 26.14 | 26.55 | 4,060,430 | +0.01(+0.04%) |
Apr 26, 2024 | 26.27 | 26.71 | 26.05 | 26.54 | 3,549,175 | +0.00(+0.00%) |
Apr 25, 2024 | 25.92 | 26.95 | 25.85 | 26.54 | 8,396,221 | +0.87(+3.38%) |
Apr 24, 2024 | 25.65 | 26.14 | 25.43 | 25.67 | 4,711,654 | -0.12(-0.46%) |
Apr 23, 2024 | 25.27 | 25.82 | 25.15 | 25.79 | 2,587,011 | +0.46(+1.81%) |
Apr 22, 2024 | 25.05 | 25.70 | 24.77 | 25.33 | 4,403,461 | +0.16(+0.63%) |
Apr 19, 2024 | 24.89 | 25.31 | 24.81 | 25.17 | 3,515,264 | +0.06(+0.24%) |
Apr 18, 2024 | 25.44 | 25.77 | 25.01 | 25.11 | 3,029,265 | -0.18(-0.71%) |
Apr 17, 2024 | 25.31 | 25.52 | 25.04 | 25.29 | 3,457,829 | +0.06(+0.24%) |
Apr 16, 2024 | 25.38 | 25.46 | 24.90 | 25.23 | 2,629,060 | -0.19(-0.75%) |
Apr 15, 2024 | 25.99 | 26.17 | 25.28 | 25.42 | 2,451,513 | -0.40(-1.55%) |
Apr 12, 2024 | 26.59 | 26.60 | 25.58 | 25.82 | 4,765,892 | -0.49(-1.86%) |
Apr 11, 2024 | 26.80 | 26.80 | 26.23 | 26.31 | 3,741,001 | -0.59(-2.19%) |
Apr 10, 2024 | 26.19 | 27.21 | 26.08 | 26.90 | 6,476,891 | +0.76(+2.90%) |
Apr 09, 2024 | 26.46 | 26.63 | 25.99 | 26.14 | 5,849,535 | -0.43(-1.62%) |
Apr 08, 2024 | 27.00 | 27.10 | 26.57 | 26.57 | 3,640,700 | -0.31(-1.15%) |
Apr 05, 2024 | 26.70 | 27.11 | 26.45 | 26.88 | 3,430,250 | +0.56(+2.12%) |
Apr 04, 2024 | 26.75 | 26.83 | 26.29 | 26.32 | 4,571,543 | -0.53(-1.97%) |
Apr 03, 2024 | 26.44 | 26.90 | 26.35 | 26.85 | 4,876,612 | +0.54(+2.05%) |
Apr 02, 2024 | 25.62 | 26.44 | 25.34 | 26.31 | 6,622,579 | +0.87(+3.41%) |
Apr 01, 2024 | 25.25 | 25.66 | 24.90 | 25.44 | 2,767,716 | +0.38(+1.51%) |
Mar 28, 2024 | 25.54 | 25.09 | 25.07 | 25.06 | 5,014,697 | -0.22(-0.87%) |
Mar 27, 2024 | 25.38 | 25.46 | 24.74 | 25.28 | 4,312,633 | -0.03(-0.12%) |
Mar 26, 2024 | 25.45 | 25.54 | 24.88 | 25.31 | 5,548,060 | +0.02(+0.08%) |
Mar 25, 2024 | 25.39 | 25.66 | 25.29 | 25.29 | 3,179,156 | +0.06(+0.24%) |
Mar 22, 2024 | 25.20 | 25.31 | 24.93 | 25.23 | 3,731,589 | +0.09(+0.36%) |
Mar 21, 2024 | 24.85 | 25.35 | 24.82 | 25.14 | 3,392,841 | +0.31(+1.25%) |
Mar 20, 2024 | 24.57 | 25.00 | 24.53 | 24.83 | 3,559,526 | -0.07(-0.28%) |
Mar 19, 2024 | 24.50 | 24.95 | 24.38 | 24.90 | 3,780,726 | +0.37(+1.51%) |
Mar 18, 2024 | 24.34 | 24.98 | 24.21 | 24.53 | 6,437,465 | +0.08(+0.33%) |
Mar 15, 2024 | 23.98 | 24.64 | 23.98 | 24.45 | 9,171,988 | +0.51(+2.12%) |
Mar 14, 2024 | 23.29 | 24.19 | 23.22 | 23.95 | 8,076,770 | +0.81(+3.49%) |
Mar 13, 2024 | 22.42 | 23.14 | 22.24 | 23.14 | 7,046,629 | +0.91(+4.08%) |
Mar 12, 2024 | 22.09 | 22.39 | 21.99 | 22.23 | 3,554,120 | +0.04(+0.18%) |
Mar 11, 2024 | 21.95 | 22.21 | 21.69 | 22.19 | 4,242,980 | +0.26(+1.18%) |
Mar 08, 2024 | 22.11 | 22.31 | 21.85 | 21.93 | 3,873,230 | -0.22(-0.99%) |
Mar 07, 2024 | 21.75 | 22.32 | 21.56 | 22.15 | 5,313,299 | +0.65(+3.01%) |
Mar 06, 2024 | 21.89 | 21.99 | 21.28 | 21.51 | 5,362,393 | -0.23(-1.05%) |
Mar 05, 2024 | 21.57 | 21.96 | 21.48 | 21.73 | 5,039,449 | +0.14(+0.65%) |
Mar 04, 2024 | 22.51 | 22.52 | 21.55 | 21.59 | 7,717,119 | -0.90(-3.99%) |