Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.02 | 25.52 | 24.02 | 24.90 | 31,078 | +0.74(+3.06%) |
May 17, 2024 | 24.24 | 25.10 | 24.00 | 24.16 | 23,063 | +0.22(+0.92%) |
May 16, 2024 | 25.30 | 25.30 | 23.09 | 23.94 | 69,071 | -1.43(-5.64%) |
May 15, 2024 | 27.27 | 27.27 | 25.11 | 25.37 | 35,749 | -1.83(-6.73%) |
May 14, 2024 | 28.43 | 28.65 | 27.07 | 27.20 | 16,582 | -0.96(-3.41%) |
May 13, 2024 | 28.91 | 30.75 | 28.00 | 28.16 | 22,145 | -0.75(-2.59%) |
May 10, 2024 | 28.64 | 28.91 | 28.14 | 28.91 | 8,764 | -0.01(-0.03%) |
May 09, 2024 | 28.62 | 28.92 | 27.21 | 28.92 | 15,006 | +0.73(+2.59%) |
May 08, 2024 | 27.85 | 28.19 | 27.60 | 28.19 | 9,866 | +0.37(+1.33%) |
May 07, 2024 | 28.33 | 28.73 | 27.81 | 27.82 | 18,057 | +0.37(+1.35%) |
May 06, 2024 | 27.05 | 27.95 | 27.05 | 27.45 | 5,526 | +0.42(+1.55%) |
May 03, 2024 | 27.22 | 28.35 | 26.82 | 27.03 | 12,458 | +0.22(+0.82%) |
May 02, 2024 | 26.76 | 27.30 | 26.13 | 26.81 | 18,407 | +0.06(+0.22%) |
May 01, 2024 | 26.47 | 27.01 | 26.31 | 26.75 | 9,600 | +0.30(+1.13%) |
Apr 30, 2024 | 27.59 | 27.62 | 26.45 | 26.45 | 21,768 | -1.00(-3.64%) |
Apr 29, 2024 | 26.93 | 27.50 | 26.93 | 27.45 | 14,202 | +0.34(+1.25%) |
Apr 26, 2024 | 25.58 | 27.31 | 25.58 | 27.11 | 4,977 | +1.01(+3.87%) |
Apr 25, 2024 | 24.89 | 26.56 | 24.88 | 26.10 | 13,204 | +1.22(+4.90%) |
Apr 24, 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 10,848 | +0.62(+2.56%) |
Apr 23, 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 15,086 | +0.81(+3.45%) |
Apr 22, 2024 | 24.08 | 24.29 | 23.20 | 23.45 | 26,198 | -0.89(-3.66%) |
Apr 19, 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 22,002 | -0.16(-0.65%) |
Apr 18, 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 26,471 | -1.05(-4.11%) |
Apr 17, 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 9,146 | -0.56(-2.14%) |
Apr 16, 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 8,476 | -0.04(-0.15%) |
Apr 15, 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 7,600 | -1.18(-4.32%) |
Apr 12, 2024 | 27.96 | 28.25 | 26.86 | 27.33 | 16,834 | -0.12(-0.44%) |
Apr 11, 2024 | 27.28 | 27.64 | 26.75 | 27.45 | 8,678 | -0.21(-0.76%) |
Apr 10, 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 11,021 | -0.55(-1.95%) |
Apr 09, 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 9,006 | -0.47(-1.64%) |
Apr 08, 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 6,679 | -0.17(-0.59%) |
Apr 05, 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 15,611 | -0.01(-0.03%) |
Apr 04, 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 15,717 | +0.10(+0.35%) |
Apr 03, 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 8,614 | +0.08(+0.28%) |
Apr 02, 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 11,021 | -0.32(-1.10%) |