Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.23 | 28.47 | 28.21 | 28.42 | 462,258 | +0.34(+1.21%) |
May 23, 2024 | 28.47 | 28.52 | 28.02 | 28.08 | 595,183 | -0.43(-1.51%) |
May 22, 2024 | 28.55 | 28.77 | 28.44 | 28.51 | 580,495 | -0.11(-0.38%) |
May 21, 2024 | 28.40 | 28.78 | 28.40 | 28.62 | 462,753 | +0.17(+0.60%) |
May 20, 2024 | 28.83 | 29.09 | 28.43 | 28.45 | 696,006 | -0.45(-1.56%) |
May 17, 2024 | 28.92 | 29.00 | 28.82 | 28.90 | 646,951 | +0.09(+0.31%) |
May 16, 2024 | 28.57 | 28.89 | 28.54 | 28.81 | 447,537 | +0.40(+1.41%) |
May 15, 2024 | 28.40 | 28.50 | 28.29 | 28.41 | 486,381 | +0.13(+0.46%) |
May 14, 2024 | 28.33 | 28.50 | 28.17 | 28.28 | 513,555 | +0.13(+0.46%) |
May 13, 2024 | 28.40 | 28.63 | 28.13 | 28.15 | 665,430 | -0.11(-0.39%) |
May 10, 2024 | 28.29 | 28.43 | 28.09 | 28.26 | 502,740 | +0.07(+0.25%) |
May 09, 2024 | 27.64 | 28.35 | 27.64 | 28.19 | 664,743 | +0.55(+1.99%) |
May 08, 2024 | 27.43 | 27.70 | 27.39 | 27.64 | 793,508 | +0.03(+0.11%) |
May 07, 2024 | 27.70 | 27.95 | 27.58 | 27.61 | 953,446 | -0.09(-0.32%) |
May 06, 2024 | 27.55 | 27.93 | 27.45 | 27.70 | 781,428 | +0.59(+2.18%) |
May 03, 2024 | 27.38 | 27.52 | 26.87 | 27.11 | 579,071 | -0.06(-0.22%) |
May 02, 2024 | 26.97 | 27.47 | 26.65 | 27.17 | 772,994 | +0.46(+1.72%) |
May 01, 2024 | 26.29 | 27.12 | 26.29 | 26.71 | 751,763 | +0.38(+1.44%) |
Apr 30, 2024 | 26.15 | 27.03 | 25.75 | 26.33 | 1,103,262 | -0.56(-2.08%) |
Apr 29, 2024 | 26.52 | 27.05 | 26.52 | 26.89 | 1,070,496 | +0.49(+1.86%) |
Apr 26, 2024 | 26.38 | 26.46 | 26.20 | 26.40 | 550,720 | -0.05(-0.19%) |
Apr 25, 2024 | 26.71 | 26.73 | 26.34 | 26.45 | 492,328 | -0.44(-1.64%) |
Apr 24, 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 663,088 | +0.28(+1.05%) |
Apr 23, 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 900,911 | +0.18(+0.68%) |
Apr 22, 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 669,573 | +0.24(+0.92%) |
Apr 19, 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 830,104 | +0.50(+1.95%) |
Apr 18, 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 1,218,371 | +0.57(+2.27%) |
Apr 17, 2024 | 25.69 | 25.73 | 25.07 | 25.12 | 738,068 | -0.49(-1.91%) |
Apr 16, 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 1,366,315 | +0.40(+1.59%) |
Apr 15, 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 587,781 | -0.21(-0.83%) |
Apr 12, 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 702,919 | +0.26(+1.03%) |
Apr 11, 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 1,574,125 | -0.89(-3.42%) |
Apr 10, 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 632,704 | -0.69(-2.58%) |
Apr 09, 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 447,734 | -0.34(-1.26%) |
Apr 08, 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 608,564 | +0.24(+0.89%) |
Apr 05, 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 655,905 | +0.08(+0.30%) |
Apr 04, 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 592,969 | -0.17(-0.63%) |
Apr 03, 2024 | 26.86 | 27.21 | 26.84 | 26.93 | 534,278 | +0.02(+0.07%) |
Apr 02, 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 668,713 | -0.29(-1.07%) |