Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.72 | 27.19 | 26.63 | 27.02 | 493,630 | +0.09(+0.33%) |
May 21, 2024 | 26.72 | 26.95 | 26.61 | 26.93 | 595,417 | +0.18(+0.67%) |
May 20, 2024 | 26.68 | 26.82 | 26.37 | 26.75 | 626,411 | -0.04(-0.15%) |
May 17, 2024 | 27.01 | 27.13 | 26.67 | 26.79 | 708,461 | -0.30(-1.11%) |
May 16, 2024 | 27.35 | 27.49 | 27.01 | 27.09 | 882,348 | -0.39(-1.42%) |
May 15, 2024 | 28.00 | 28.00 | 27.32 | 27.48 | 792,670 | +0.01(+0.04%) |
May 14, 2024 | 27.21 | 27.75 | 27.21 | 27.47 | 1,011,095 | +0.58(+2.16%) |
May 13, 2024 | 27.14 | 27.23 | 26.88 | 26.89 | 1,110,758 | -0.17(-0.63%) |
May 10, 2024 | 26.70 | 27.19 | 26.60 | 27.06 | 1,347,042 | +0.57(+2.15%) |
May 09, 2024 | 25.44 | 26.55 | 25.10 | 26.49 | 1,374,944 | +1.59(+6.39%) |
May 08, 2024 | 24.59 | 25.23 | 24.46 | 24.90 | 1,045,861 | +0.11(+0.44%) |
May 07, 2024 | 24.93 | 25.25 | 24.71 | 24.79 | 774,262 | +0.05(+0.20%) |
May 06, 2024 | 24.50 | 24.89 | 24.47 | 24.74 | 597,324 | +0.31(+1.27%) |
May 03, 2024 | 24.01 | 24.68 | 24.01 | 24.43 | 964,520 | +0.73(+3.08%) |
May 02, 2024 | 23.59 | 23.79 | 23.29 | 23.70 | 666,372 | +0.37(+1.59%) |
May 01, 2024 | 23.22 | 23.65 | 22.75 | 23.33 | 1,298,333 | -0.05(-0.21%) |
Apr 30, 2024 | 23.23 | 23.41 | 23.07 | 23.38 | 1,021,709 | -0.08(-0.34%) |
Apr 29, 2024 | 23.26 | 23.57 | 23.26 | 23.46 | 539,955 | +0.32(+1.38%) |
Apr 26, 2024 | 23.18 | 23.49 | 23.00 | 23.14 | 575,424 | +0.06(+0.26%) |
Apr 25, 2024 | 23.23 | 23.30 | 22.69 | 23.08 | 789,746 | -0.28(-1.20%) |
Apr 24, 2024 | 23.48 | 23.62 | 23.25 | 23.36 | 736,179 | -0.23(-0.97%) |
Apr 23, 2024 | 22.95 | 23.75 | 22.95 | 23.59 | 903,958 | +0.53(+2.30%) |
Apr 22, 2024 | 22.79 | 23.14 | 22.61 | 23.06 | 608,921 | +0.27(+1.18%) |
Apr 19, 2024 | 22.42 | 22.81 | 22.42 | 22.79 | 1,610,951 | +0.29(+1.29%) |
Apr 18, 2024 | 22.34 | 22.60 | 22.27 | 22.50 | 730,384 | +0.25(+1.12%) |
Apr 17, 2024 | 22.01 | 22.41 | 21.81 | 22.25 | 743,626 | +0.48(+2.20%) |
Apr 16, 2024 | 22.39 | 22.44 | 21.71 | 21.77 | 1,002,169 | -0.72(-3.20%) |
Apr 15, 2024 | 22.72 | 22.95 | 22.29 | 22.49 | 1,036,504 | -0.33(-1.45%) |
Apr 12, 2024 | 23.59 | 23.83 | 22.75 | 22.82 | 680,589 | -0.69(-2.93%) |
Apr 11, 2024 | 23.45 | 23.70 | 23.19 | 23.51 | 743,408 | +0.30(+1.29%) |
Apr 10, 2024 | 23.55 | 23.55 | 23.05 | 23.21 | 978,287 | -1.00(-4.13%) |
Apr 09, 2024 | 23.96 | 24.39 | 23.96 | 24.21 | 1,038,090 | +0.31(+1.30%) |
Apr 08, 2024 | 23.62 | 24.09 | 23.51 | 23.90 | 975,962 | +0.43(+1.83%) |
Apr 05, 2024 | 23.22 | 23.59 | 23.08 | 23.47 | 830,883 | +0.01(+0.04%) |
Apr 04, 2024 | 23.93 | 24.01 | 23.35 | 23.46 | 769,192 | -0.23(-0.97%) |
Apr 03, 2024 | 23.26 | 23.76 | 23.18 | 23.69 | 1,276,976 | +0.16(+0.68%) |
Apr 02, 2024 | 23.51 | 23.72 | 23.32 | 23.53 | 1,341,464 | +0.46(+1.99%) |