Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.50 | 28.54 | 27.52 | 28.37 | 17,575 | -0.01(-0.04%) |
May 20, 2024 | 29.67 | 29.67 | 28.29 | 28.38 | 29,639 | -1.06(-3.60%) |
May 17, 2024 | 29.69 | 29.96 | 29.33 | 29.44 | 19,442 | -0.05(-0.17%) |
May 16, 2024 | 29.26 | 29.62 | 29.00 | 29.49 | 26,655 | +0.23(+0.78%) |
May 15, 2024 | 30.16 | 30.16 | 29.24 | 29.26 | 31,535 | -0.46(-1.53%) |
May 14, 2024 | 29.69 | 30.35 | 29.59 | 29.72 | 55,467 | +0.48(+1.66%) |
May 13, 2024 | 29.98 | 30.21 | 29.19 | 29.23 | 55,400 | -0.46(-1.53%) |
May 10, 2024 | 29.94 | 30.18 | 29.63 | 29.69 | 15,450 | +0.07(+0.23%) |
May 09, 2024 | 29.84 | 30.06 | 29.20 | 29.62 | 24,227 | +0.22(+0.74%) |
May 08, 2024 | 29.76 | 29.88 | 28.91 | 29.40 | 31,425 | -0.72(-2.40%) |
May 07, 2024 | 30.18 | 30.51 | 29.20 | 30.12 | 112,192 | +0.00(+0.00%) |
May 06, 2024 | 28.48 | 30.17 | 28.48 | 30.12 | 59,292 | +2.08(+7.41%) |
May 03, 2024 | 27.55 | 28.10 | 26.97 | 28.04 | 135,720 | +1.01(+3.73%) |
May 02, 2024 | 27.01 | 27.70 | 26.35 | 27.03 | 25,197 | +2.01(+8.03%) |
May 01, 2024 | 25.60 | 25.65 | 24.74 | 25.03 | 28,635 | +0.08(+0.32%) |
Apr 30, 2024 | 25.68 | 25.86 | 24.94 | 24.95 | 24,867 | -0.91(-3.52%) |
Apr 29, 2024 | 25.95 | 26.45 | 25.71 | 25.86 | 15,376 | -0.29(-1.10%) |
Apr 26, 2024 | 25.82 | 26.26 | 25.82 | 26.14 | 8,207 | +0.16(+0.61%) |
Apr 25, 2024 | 25.70 | 26.10 | 25.09 | 25.99 | 14,906 | -0.12(-0.46%) |
Apr 24, 2024 | 25.64 | 26.21 | 25.23 | 26.10 | 15,947 | +0.14(+0.53%) |
Apr 23, 2024 | 25.58 | 26.36 | 25.43 | 25.97 | 12,234 | +0.46(+1.78%) |
Apr 22, 2024 | 25.02 | 25.82 | 24.91 | 25.51 | 18,212 | +0.57(+2.30%) |
Apr 19, 2024 | 24.33 | 24.95 | 24.33 | 24.94 | 19,712 | +0.33(+1.33%) |
Apr 18, 2024 | 24.84 | 25.12 | 24.49 | 24.61 | 41,083 | +0.01(+0.04%) |
Apr 17, 2024 | 24.24 | 24.86 | 24.13 | 24.60 | 44,572 | +0.29(+1.18%) |
Apr 16, 2024 | 24.70 | 25.07 | 24.23 | 24.31 | 19,100 | -0.29(-1.17%) |
Apr 15, 2024 | 24.74 | 24.76 | 24.15 | 24.60 | 49,942 | -0.14(-0.56%) |
Apr 12, 2024 | 25.13 | 25.50 | 24.35 | 24.74 | 20,253 | -0.40(-1.57%) |
Apr 11, 2024 | 24.40 | 25.23 | 24.40 | 25.13 | 21,786 | +0.55(+2.25%) |
Apr 10, 2024 | 24.68 | 24.68 | 24.16 | 24.58 | 34,839 | -0.51(-2.05%) |
Apr 09, 2024 | 24.81 | 25.15 | 24.71 | 25.09 | 14,919 | +0.59(+2.42%) |
Apr 08, 2024 | 24.44 | 24.75 | 24.13 | 24.50 | 30,772 | +0.10(+0.41%) |
Apr 05, 2024 | 23.78 | 24.58 | 23.73 | 24.40 | 16,569 | +0.40(+1.65%) |
Apr 04, 2024 | 23.95 | 24.37 | 23.72 | 24.01 | 31,514 | +0.33(+1.38%) |
Apr 03, 2024 | 23.47 | 23.99 | 23.47 | 23.68 | 32,614 | -0.07(-0.29%) |
Apr 02, 2024 | 23.42 | 24.02 | 23.11 | 23.75 | 28,448 | -0.06(-0.25%) |
Apr 01, 2024 | 24.01 | 24.30 | 23.74 | 23.81 | 28,299 | -0.15(-0.62%) |
Mar 28, 2024 | 23.95 | 24.34 | 23.83 | 23.96 | 53,805 | +0.01(+0.04%) |
Mar 27, 2024 | 24.23 | 24.26 | 23.79 | 23.95 | 33,533 | +0.36(+1.51%) |
Mar 26, 2024 | 24.27 | 24.34 | 23.48 | 23.59 | 41,093 | -0.41(-1.69%) |
Mar 25, 2024 | 24.44 | 24.44 | 23.98 | 24.00 | 12,363 | -0.10(-0.41%) |
Mar 22, 2024 | 24.54 | 24.54 | 23.99 | 24.10 | 18,309 | -0.81(-3.26%) |
Mar 21, 2024 | 25.32 | 25.58 | 24.29 | 24.91 | 21,978 | -0.04(-0.16%) |
Mar 20, 2024 | 22.80 | 25.08 | 22.80 | 24.95 | 32,783 | +1.99(+8.66%) |
Mar 19, 2024 | 22.66 | 23.16 | 22.66 | 22.96 | 21,213 | +0.30(+1.31%) |
Mar 18, 2024 | 23.35 | 23.35 | 22.66 | 22.66 | 16,261 | -0.52(-2.26%) |
Mar 15, 2024 | 22.68 | 23.38 | 22.68 | 23.18 | 58,835 | +0.24(+1.03%) |
Mar 14, 2024 | 23.61 | 23.61 | 22.65 | 22.95 | 33,303 | -0.54(-2.32%) |
Mar 13, 2024 | 23.73 | 24.12 | 23.33 | 23.49 | 14,583 | +0.09(+0.38%) |
Mar 12, 2024 | 23.92 | 24.01 | 23.39 | 23.40 | 13,822 | -0.48(-2.03%) |
Mar 11, 2024 | 23.58 | 24.74 | 23.58 | 23.89 | 43,227 | +0.42(+1.77%) |
Mar 08, 2024 | 23.20 | 23.63 | 23.02 | 23.47 | 14,439 | +0.66(+2.91%) |
Mar 07, 2024 | 22.66 | 23.06 | 22.56 | 22.81 | 22,366 | +0.15(+0.65%) |
Mar 06, 2024 | 22.36 | 22.83 | 22.15 | 22.66 | 27,710 | +0.36(+1.60%) |
Mar 05, 2024 | 22.70 | 23.16 | 22.02 | 22.30 | 23,223 | -0.33(-1.44%) |
Mar 04, 2024 | 22.71 | 23.25 | 22.59 | 22.63 | 22,578 | -0.06(-0.26%) |