Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.16 | 32.10 | 31.11 | 31.77 | 51,616 | +0.45(+1.44%) |
May 17, 2024 | 31.44 | 31.74 | 31.14 | 31.32 | 29,075 | -0.02(-0.06%) |
May 16, 2024 | 31.54 | 32.65 | 31.30 | 31.34 | 68,771 | -0.36(-1.14%) |
May 15, 2024 | 29.42 | 32.00 | 29.37 | 31.70 | 216,146 | +3.30(+11.62%) |
May 14, 2024 | 28.34 | 28.48 | 27.52 | 28.40 | 52,573 | +0.52(+1.87%) |
May 13, 2024 | 28.19 | 28.42 | 27.67 | 27.88 | 38,333 | -0.17(-0.61%) |
May 10, 2024 | 28.34 | 28.53 | 28.00 | 28.05 | 22,900 | -0.37(-1.30%) |
May 09, 2024 | 27.90 | 28.43 | 27.67 | 28.42 | 63,082 | +0.59(+2.12%) |
May 08, 2024 | 27.59 | 27.95 | 27.46 | 27.83 | 22,641 | -0.09(-0.32%) |
May 07, 2024 | 27.87 | 28.36 | 27.68 | 27.92 | 42,574 | +0.00(+0.00%) |
May 06, 2024 | 27.73 | 28.07 | 27.59 | 27.92 | 40,663 | +0.38(+1.38%) |
May 03, 2024 | 27.26 | 27.60 | 26.92 | 27.54 | 36,648 | +0.64(+2.38%) |
May 02, 2024 | 26.32 | 26.93 | 25.95 | 26.90 | 61,507 | +0.92(+3.54%) |
May 01, 2024 | 24.94 | 26.05 | 24.89 | 25.98 | 82,534 | +1.06(+4.25%) |
Apr 30, 2024 | 25.79 | 25.84 | 24.87 | 24.92 | 41,110 | -0.95(-3.67%) |
Apr 29, 2024 | 26.20 | 26.59 | 25.84 | 25.87 | 65,246 | -0.14(-0.54%) |
Apr 26, 2024 | 25.44 | 26.05 | 25.23 | 26.01 | 22,089 | +0.64(+2.52%) |
Apr 25, 2024 | 25.45 | 25.55 | 25.07 | 25.37 | 34,737 | -0.36(-1.40%) |
Apr 24, 2024 | 25.95 | 26.25 | 25.60 | 25.73 | 47,205 | -0.40(-1.53%) |
Apr 23, 2024 | 25.08 | 26.31 | 25.08 | 26.13 | 80,753 | +1.06(+4.23%) |
Apr 22, 2024 | 25.41 | 25.42 | 24.80 | 25.07 | 79,143 | -0.43(-1.69%) |
Apr 19, 2024 | 25.10 | 25.66 | 25.10 | 25.50 | 48,650 | +0.22(+0.87%) |
Apr 18, 2024 | 25.38 | 25.73 | 25.20 | 25.28 | 50,035 | -0.13(-0.51%) |
Apr 17, 2024 | 25.81 | 25.89 | 25.26 | 25.41 | 45,294 | -0.01(-0.04%) |
Apr 16, 2024 | 25.04 | 25.63 | 24.75 | 25.42 | 53,337 | +0.00(+0.00%) |
Apr 15, 2024 | 26.09 | 26.52 | 25.28 | 25.42 | 47,674 | -0.52(-2.00%) |
Apr 12, 2024 | 27.29 | 27.29 | 25.89 | 25.94 | 56,365 | -1.36(-4.98%) |
Apr 11, 2024 | 28.47 | 28.47 | 27.17 | 27.30 | 48,498 | -1.00(-3.53%) |
Apr 10, 2024 | 28.84 | 29.13 | 27.96 | 28.30 | 105,493 | -1.19(-4.04%) |
Apr 09, 2024 | 29.00 | 29.49 | 28.64 | 29.49 | 58,255 | +0.49(+1.69%) |
Apr 08, 2024 | 29.34 | 29.47 | 28.89 | 29.00 | 66,977 | -0.15(-0.51%) |
Apr 05, 2024 | 29.45 | 29.45 | 28.61 | 29.15 | 60,219 | -0.19(-0.65%) |
Apr 04, 2024 | 31.09 | 31.20 | 29.24 | 29.34 | 49,800 | -1.42(-4.62%) |
Apr 03, 2024 | 30.83 | 31.35 | 30.52 | 30.76 | 46,729 | -0.10(-0.32%) |
Apr 02, 2024 | 32.48 | 32.48 | 30.86 | 30.86 | 75,316 | -1.69(-5.19%) |