Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.95 | 29.17 | 28.84 | 28.89 | 757,926 | +0.02(+0.07%) |
May 16, 2024 | 29.13 | 29.14 | 28.77 | 28.87 | 779,216 | -0.26(-0.89%) |
May 15, 2024 | 29.00 | 29.18 | 28.66 | 29.13 | 1,104,294 | +0.17(+0.59%) |
May 14, 2024 | 28.91 | 29.08 | 28.67 | 28.96 | 892,156 | +0.50(+1.76%) |
May 13, 2024 | 28.96 | 28.96 | 28.17 | 28.46 | 1,223,782 | -0.19(-0.66%) |
May 10, 2024 | 28.29 | 28.81 | 28.17 | 28.65 | 1,185,819 | +0.47(+1.65%) |
May 09, 2024 | 27.34 | 28.20 | 27.12 | 28.18 | 1,138,330 | +0.92(+3.38%) |
May 08, 2024 | 27.26 | 27.60 | 26.65 | 27.26 | 1,086,323 | -0.47(-1.68%) |
May 07, 2024 | 27.18 | 27.76 | 26.87 | 27.73 | 1,375,108 | +0.60(+2.23%) |
May 06, 2024 | 26.67 | 27.13 | 26.22 | 27.12 | 1,237,677 | +0.78(+2.97%) |
May 03, 2024 | 25.83 | 27.37 | 25.83 | 26.34 | 1,724,378 | +0.42(+1.61%) |
May 02, 2024 | 26.09 | 26.65 | 25.59 | 25.92 | 1,728,768 | +0.15(+0.58%) |
May 01, 2024 | 26.38 | 27.01 | 25.53 | 25.77 | 2,512,089 | -0.74(-2.80%) |
Apr 30, 2024 | 27.13 | 27.52 | 26.48 | 26.52 | 1,499,525 | -0.93(-3.39%) |
Apr 29, 2024 | 27.24 | 27.58 | 27.03 | 27.45 | 1,084,462 | +0.37(+1.35%) |
Apr 26, 2024 | 26.77 | 27.09 | 26.26 | 27.08 | 783,457 | +0.29(+1.07%) |
Apr 25, 2024 | 26.77 | 27.00 | 26.15 | 26.79 | 933,059 | -0.05(-0.18%) |
Apr 24, 2024 | 26.53 | 27.24 | 26.45 | 26.84 | 1,048,795 | +0.35(+1.31%) |
Apr 23, 2024 | 26.04 | 26.69 | 25.89 | 26.50 | 1,151,059 | +0.30(+1.13%) |
Apr 22, 2024 | 25.85 | 26.48 | 25.78 | 26.20 | 1,048,023 | +0.52(+2.01%) |
Apr 19, 2024 | 26.17 | 26.31 | 25.60 | 25.68 | 907,890 | -0.57(-2.15%) |
Apr 18, 2024 | 26.49 | 26.52 | 25.83 | 26.25 | 1,244,306 | +0.11(+0.42%) |
Apr 17, 2024 | 26.45 | 26.71 | 26.10 | 26.14 | 1,157,080 | -0.04(-0.15%) |
Apr 16, 2024 | 25.53 | 26.31 | 25.42 | 26.18 | 1,348,073 | +0.39(+1.50%) |
Apr 15, 2024 | 26.48 | 26.70 | 25.61 | 25.79 | 990,928 | -0.46(-1.74%) |
Apr 12, 2024 | 26.81 | 26.95 | 26.12 | 26.25 | 743,037 | -0.81(-3.00%) |
Apr 11, 2024 | 27.43 | 27.43 | 26.80 | 27.06 | 828,248 | -0.21(-0.76%) |
Apr 10, 2024 | 27.36 | 27.79 | 27.09 | 27.27 | 925,621 | -0.64(-2.31%) |
Apr 09, 2024 | 27.76 | 28.39 | 27.13 | 27.91 | 1,185,857 | +1.10(+4.10%) |
Apr 08, 2024 | 27.07 | 27.54 | 26.78 | 26.81 | 924,021 | +0.03(+0.11%) |
Apr 05, 2024 | 26.94 | 26.94 | 26.11 | 26.78 | 1,140,223 | -0.27(-0.99%) |
Apr 04, 2024 | 28.72 | 28.82 | 27.03 | 27.05 | 1,435,929 | -1.43(-5.01%) |
Apr 03, 2024 | 28.00 | 28.50 | 27.31 | 28.48 | 1,496,163 | +1.10(+4.02%) |
Apr 02, 2024 | 27.94 | 28.10 | 26.74 | 27.38 | 2,556,992 | -1.11(-3.90%) |
Apr 01, 2024 | 25.99 | 28.62 | 25.77 | 28.49 | 3,603,163 | +2.46(+9.44%) |
Mar 28, 2024 | 24.78 | 27.16 | 24.03 | 26.03 | 6,379,145 | -2.60(-9.07%) |
Mar 27, 2024 | 27.31 | 28.65 | 27.12 | 28.63 | 1,709,869 | +1.50(+5.52%) |
Mar 26, 2024 | 28.36 | 28.42 | 27.10 | 27.13 | 1,277,974 | -0.99(-3.52%) |
Mar 25, 2024 | 27.18 | 28.22 | 27.09 | 28.12 | 1,908,857 | +0.51(+1.83%) |
Mar 22, 2024 | 27.04 | 27.67 | 27.02 | 27.62 | 1,350,231 | +0.59(+2.20%) |
Mar 21, 2024 | 27.27 | 27.43 | 26.84 | 27.02 | 1,212,463 | -0.03(-0.11%) |
Mar 20, 2024 | 27.27 | 27.50 | 26.47 | 27.05 | 1,383,155 | -0.16(-0.58%) |
Mar 19, 2024 | 27.40 | 27.98 | 27.01 | 27.21 | 1,653,616 | -0.35(-1.26%) |
Mar 18, 2024 | 27.06 | 27.70 | 26.80 | 27.56 | 1,834,389 | +0.65(+2.43%) |
Mar 15, 2024 | 26.29 | 27.15 | 26.29 | 26.90 | 2,962,274 | +0.49(+1.84%) |
Mar 14, 2024 | 26.22 | 26.54 | 25.99 | 26.42 | 1,378,975 | -0.19(-0.71%) |
Mar 13, 2024 | 25.86 | 26.74 | 25.81 | 26.61 | 1,447,010 | +0.73(+2.84%) |
Mar 12, 2024 | 25.80 | 26.16 | 25.55 | 25.87 | 1,156,232 | -0.02(-0.08%) |
Mar 11, 2024 | 25.82 | 26.70 | 25.56 | 25.89 | 1,742,734 | +0.28(+1.08%) |
Mar 08, 2024 | 25.22 | 25.85 | 25.10 | 25.61 | 2,753,442 | +0.48(+1.89%) |
Mar 07, 2024 | 25.28 | 25.83 | 24.45 | 25.14 | 6,257,446 | +3.30(+15.12%) |
Mar 06, 2024 | 20.57 | 21.96 | 20.54 | 21.84 | 2,601,978 | +1.51(+7.41%) |
Mar 05, 2024 | 19.58 | 20.76 | 19.51 | 20.33 | 2,708,762 | +0.32(+1.58%) |
Mar 04, 2024 | 20.52 | 21.02 | 19.81 | 20.01 | 2,587,300 | -0.58(-2.84%) |