Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.17 | 28.17 | 27.07 | 27.09 | 229,362 | -1.15(-4.07%) |
May 17, 2024 | 27.13 | 28.31 | 27.13 | 28.24 | 288,366 | +1.08(+3.98%) |
May 16, 2024 | 27.77 | 27.77 | 26.86 | 27.16 | 242,483 | -0.57(-2.06%) |
May 15, 2024 | 28.79 | 28.79 | 27.44 | 27.73 | 298,679 | -0.64(-2.26%) |
May 14, 2024 | 28.04 | 28.58 | 27.93 | 28.37 | 289,984 | +0.89(+3.24%) |
May 13, 2024 | 27.15 | 28.77 | 27.09 | 27.48 | 335,517 | +0.71(+2.65%) |
May 10, 2024 | 26.77 | 26.85 | 26.01 | 26.77 | 205,416 | +0.20(+0.75%) |
May 09, 2024 | 26.03 | 26.59 | 25.88 | 26.57 | 203,252 | +0.56(+2.15%) |
May 08, 2024 | 25.16 | 26.08 | 25.12 | 26.01 | 180,795 | +0.57(+2.24%) |
May 07, 2024 | 25.86 | 26.04 | 25.44 | 25.44 | 185,349 | -0.34(-1.32%) |
May 06, 2024 | 26.08 | 26.47 | 25.72 | 25.78 | 228,218 | -0.03(-0.12%) |
May 03, 2024 | 25.78 | 26.55 | 25.67 | 25.81 | 450,836 | +0.56(+2.22%) |
May 02, 2024 | 24.83 | 25.25 | 24.35 | 25.25 | 298,548 | +0.74(+3.02%) |
May 01, 2024 | 24.71 | 25.41 | 24.41 | 24.51 | 307,435 | -0.16(-0.65%) |
Apr 30, 2024 | 25.79 | 25.82 | 24.64 | 24.67 | 416,421 | -1.38(-5.30%) |
Apr 29, 2024 | 25.38 | 26.07 | 25.08 | 26.05 | 377,350 | +0.68(+2.68%) |
Apr 26, 2024 | 25.41 | 25.76 | 24.81 | 25.37 | 455,253 | -0.23(-0.90%) |
Apr 25, 2024 | 23.99 | 25.84 | 22.51 | 25.60 | 1,509,046 | -1.58(-5.81%) |
Apr 24, 2024 | 27.82 | 28.15 | 26.88 | 27.18 | 796,325 | -0.76(-2.72%) |
Apr 23, 2024 | 27.72 | 28.43 | 27.52 | 27.94 | 268,631 | +0.27(+0.98%) |
Apr 22, 2024 | 28.02 | 28.07 | 27.26 | 27.67 | 286,582 | -0.36(-1.28%) |
Apr 19, 2024 | 26.51 | 28.60 | 26.51 | 28.03 | 445,441 | +1.35(+5.06%) |
Apr 18, 2024 | 27.02 | 27.34 | 26.57 | 26.68 | 441,309 | -0.38(-1.40%) |
Apr 17, 2024 | 27.25 | 27.62 | 26.80 | 27.06 | 272,924 | +0.04(+0.15%) |
Apr 16, 2024 | 27.26 | 27.50 | 26.78 | 27.02 | 312,532 | -0.41(-1.49%) |
Apr 15, 2024 | 27.68 | 27.85 | 27.17 | 27.43 | 280,162 | -0.02(-0.07%) |
Apr 12, 2024 | 27.17 | 27.60 | 27.04 | 27.45 | 232,016 | -0.06(-0.22%) |
Apr 11, 2024 | 27.68 | 28.55 | 27.13 | 27.51 | 189,119 | +0.01(+0.04%) |
Apr 10, 2024 | 28.58 | 28.61 | 27.03 | 27.50 | 619,000 | -1.89(-6.43%) |
Apr 09, 2024 | 30.02 | 30.40 | 28.97 | 29.39 | 349,440 | -0.55(-1.84%) |
Apr 08, 2024 | 30.15 | 30.60 | 29.61 | 29.94 | 377,591 | +0.16(+0.54%) |
Apr 05, 2024 | 29.55 | 30.07 | 28.83 | 29.78 | 413,848 | +0.03(+0.10%) |
Apr 04, 2024 | 31.02 | 31.23 | 29.48 | 29.75 | 324,499 | -0.90(-2.94%) |
Apr 03, 2024 | 30.94 | 32.24 | 30.48 | 30.65 | 345,049 | -0.45(-1.45%) |
Apr 02, 2024 | 32.43 | 32.43 | 30.95 | 31.10 | 354,635 | -2.02(-6.10%) |