Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.90 | 28.36 | 27.79 | 28.36 | 86,548 | +0.34(+1.21%) |
May 16, 2024 | 27.68 | 28.37 | 27.68 | 28.02 | 142,267 | +0.28(+1.01%) |
May 15, 2024 | 28.01 | 28.02 | 27.56 | 27.74 | 83,669 | -0.11(-0.39%) |
May 14, 2024 | 27.83 | 28.07 | 27.67 | 27.85 | 80,424 | +0.13(+0.47%) |
May 13, 2024 | 28.32 | 28.64 | 27.66 | 27.72 | 118,661 | -0.42(-1.49%) |
May 10, 2024 | 28.63 | 28.64 | 28.06 | 28.14 | 110,332 | -0.25(-0.88%) |
May 09, 2024 | 27.60 | 28.39 | 27.58 | 28.39 | 168,951 | +0.77(+2.79%) |
May 08, 2024 | 27.13 | 27.72 | 27.08 | 27.62 | 115,848 | +0.39(+1.43%) |
May 07, 2024 | 26.96 | 27.23 | 26.80 | 27.23 | 118,952 | -0.04(-0.15%) |
May 06, 2024 | 27.06 | 27.51 | 26.81 | 27.27 | 219,328 | +0.63(+2.36%) |
May 03, 2024 | 26.70 | 26.89 | 26.17 | 26.64 | 153,745 | +0.23(+0.87%) |
May 02, 2024 | 25.80 | 26.41 | 25.58 | 26.41 | 241,397 | +1.13(+4.47%) |
May 01, 2024 | 25.00 | 26.01 | 24.91 | 25.28 | 203,797 | +0.14(+0.56%) |
Apr 30, 2024 | 25.81 | 26.15 | 25.11 | 25.14 | 143,186 | -0.76(-2.93%) |
Apr 29, 2024 | 25.20 | 25.90 | 25.11 | 25.90 | 208,994 | +0.92(+3.68%) |
Apr 26, 2024 | 24.71 | 25.22 | 24.59 | 24.98 | 167,733 | +0.29(+1.17%) |
Apr 25, 2024 | 23.71 | 24.81 | 23.47 | 24.69 | 268,244 | +0.27(+1.11%) |
Apr 24, 2024 | 25.50 | 25.70 | 24.06 | 24.42 | 346,588 | -0.52(-2.09%) |
Apr 23, 2024 | 24.78 | 25.42 | 24.62 | 24.94 | 301,224 | +0.49(+2.00%) |
Apr 22, 2024 | 24.52 | 24.98 | 24.25 | 24.45 | 365,086 | +0.26(+1.07%) |
Apr 19, 2024 | 24.12 | 24.59 | 24.07 | 24.19 | 263,231 | +0.32(+1.34%) |
Apr 18, 2024 | 23.84 | 24.65 | 23.83 | 23.87 | 312,676 | -0.06(-0.25%) |
Apr 17, 2024 | 24.41 | 24.47 | 23.46 | 23.93 | 301,923 | -0.11(-0.46%) |
Apr 16, 2024 | 23.73 | 24.37 | 23.70 | 24.04 | 233,699 | +0.34(+1.43%) |
Apr 15, 2024 | 25.08 | 25.09 | 23.61 | 23.70 | 384,111 | -0.37(-1.54%) |
Apr 12, 2024 | 24.91 | 25.30 | 23.86 | 24.07 | 279,331 | -0.87(-3.49%) |
Apr 11, 2024 | 25.00 | 25.26 | 24.18 | 24.94 | 255,423 | -0.01(-0.04%) |
Apr 10, 2024 | 24.37 | 25.03 | 24.15 | 24.95 | 324,105 | -0.29(-1.15%) |
Apr 09, 2024 | 25.89 | 26.14 | 24.84 | 25.24 | 483,202 | -0.93(-3.55%) |
Apr 08, 2024 | 26.38 | 26.62 | 26.07 | 26.17 | 205,409 | -0.08(-0.30%) |
Apr 05, 2024 | 25.70 | 26.28 | 25.60 | 26.25 | 229,266 | +0.65(+2.54%) |
Apr 04, 2024 | 25.81 | 26.14 | 25.37 | 25.60 | 442,700 | +0.30(+1.19%) |
Apr 03, 2024 | 25.51 | 25.80 | 25.15 | 25.30 | 165,738 | -0.40(-1.56%) |
Apr 02, 2024 | 25.83 | 25.86 | 25.54 | 25.70 | 125,395 | -0.35(-1.34%) |
Apr 01, 2024 | 26.76 | 26.83 | 25.92 | 26.05 | 307,027 | -0.60(-2.25%) |
Mar 28, 2024 | 26.73 | 26.91 | 26.61 | 26.65 | 124,003 | +0.02(+0.08%) |
Mar 27, 2024 | 26.00 | 26.65 | 25.92 | 26.63 | 200,680 | +0.98(+3.82%) |
Mar 26, 2024 | 25.86 | 25.94 | 25.59 | 25.65 | 127,241 | -0.14(-0.54%) |
Mar 25, 2024 | 26.29 | 26.41 | 25.70 | 25.79 | 146,612 | +0.06(+0.23%) |
Mar 22, 2024 | 25.52 | 25.95 | 25.52 | 25.73 | 149,316 | +0.28(+1.10%) |
Mar 21, 2024 | 25.76 | 25.89 | 25.39 | 25.45 | 141,648 | +0.08(+0.32%) |
Mar 20, 2024 | 24.38 | 25.49 | 24.38 | 25.37 | 245,544 | +0.87(+3.55%) |
Mar 19, 2024 | 24.09 | 24.50 | 24.06 | 24.50 | 129,494 | +0.61(+2.56%) |
Mar 18, 2024 | 23.98 | 24.08 | 23.53 | 23.89 | 120,409 | -0.12(-0.50%) |
Mar 15, 2024 | 23.43 | 24.16 | 23.43 | 24.01 | 164,274 | +0.33(+1.39%) |
Mar 14, 2024 | 24.02 | 24.33 | 23.33 | 23.68 | 223,723 | -0.17(-0.71%) |
Mar 13, 2024 | 23.69 | 24.08 | 23.57 | 23.85 | 116,241 | +0.03(+0.13%) |
Mar 12, 2024 | 24.09 | 24.09 | 23.35 | 23.82 | 230,309 | -0.57(-2.33%) |
Mar 11, 2024 | 24.96 | 24.96 | 24.06 | 24.39 | 171,917 | -0.73(-2.90%) |
Mar 08, 2024 | 25.57 | 25.83 | 24.85 | 25.12 | 161,991 | -0.45(-1.75%) |
Mar 07, 2024 | 25.57 | 25.77 | 25.32 | 25.56 | 134,883 | +0.14(+0.55%) |
Mar 06, 2024 | 25.16 | 25.62 | 25.02 | 25.42 | 182,182 | +0.49(+1.96%) |
Mar 05, 2024 | 25.03 | 25.63 | 24.67 | 24.94 | 197,667 | -0.07(-0.28%) |
Mar 04, 2024 | 24.51 | 25.15 | 24.48 | 25.01 | 252,689 | +0.54(+2.20%) |