Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.53 | 26.96 | 26.35 | 26.79 | 877,245 | +0.44(+1.67%) |
May 16, 2024 | 25.55 | 26.63 | 24.74 | 26.35 | 1,236,176 | +1.49(+5.99%) |
May 15, 2024 | 24.96 | 25.05 | 24.60 | 24.86 | 1,160,803 | -0.12(-0.48%) |
May 14, 2024 | 24.25 | 25.17 | 24.21 | 24.98 | 964,165 | +0.79(+3.27%) |
May 13, 2024 | 24.19 | 24.40 | 24.15 | 24.19 | 457,310 | +0.01(+0.04%) |
May 10, 2024 | 23.98 | 24.42 | 23.84 | 24.18 | 767,109 | +0.29(+1.21%) |
May 09, 2024 | 23.64 | 23.95 | 23.64 | 23.89 | 484,973 | +0.25(+1.06%) |
May 08, 2024 | 23.33 | 23.70 | 23.30 | 23.64 | 667,756 | +0.31(+1.33%) |
May 07, 2024 | 23.36 | 23.45 | 23.28 | 23.33 | 302,491 | -0.03(-0.13%) |
May 06, 2024 | 23.22 | 23.60 | 23.16 | 23.36 | 390,707 | +0.22(+0.95%) |
May 03, 2024 | 23.21 | 23.29 | 23.00 | 23.14 | 512,620 | -0.02(-0.09%) |
May 02, 2024 | 23.00 | 23.26 | 22.88 | 23.16 | 928,972 | +0.31(+1.36%) |
May 01, 2024 | 22.62 | 22.96 | 22.33 | 22.85 | 685,350 | +0.09(+0.40%) |
Apr 30, 2024 | 22.86 | 22.93 | 22.51 | 22.76 | 376,961 | -0.23(-1.00%) |
Apr 29, 2024 | 22.79 | 23.05 | 22.66 | 22.99 | 714,201 | +0.18(+0.79%) |
Apr 26, 2024 | 22.53 | 22.97 | 22.52 | 22.81 | 1,187,148 | +0.34(+1.51%) |
Apr 25, 2024 | 22.25 | 22.54 | 22.06 | 22.47 | 688,208 | +0.08(+0.36%) |
Apr 24, 2024 | 22.45 | 22.65 | 22.33 | 22.39 | 605,770 | +0.07(+0.31%) |
Apr 23, 2024 | 21.96 | 22.60 | 21.95 | 22.32 | 902,235 | +0.41(+1.87%) |
Apr 22, 2024 | 21.32 | 21.95 | 21.28 | 21.91 | 1,070,810 | +0.57(+2.67%) |
Apr 19, 2024 | 21.12 | 21.41 | 21.12 | 21.34 | 625,903 | +0.14(+0.66%) |
Apr 18, 2024 | 21.30 | 21.44 | 21.13 | 21.20 | 746,223 | -0.03(-0.14%) |
Apr 17, 2024 | 21.55 | 21.69 | 21.22 | 21.23 | 707,867 | -0.23(-1.07%) |
Apr 16, 2024 | 21.28 | 21.48 | 21.09 | 21.46 | 775,307 | +0.07(+0.33%) |
Apr 15, 2024 | 21.25 | 21.62 | 21.25 | 21.39 | 786,582 | +0.28(+1.33%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.06 | 21.11 | 882,298 | -0.53(-2.45%) |
Apr 11, 2024 | 21.70 | 21.90 | 21.55 | 21.64 | 727,666 | +0.03(+0.14%) |
Apr 10, 2024 | 21.03 | 21.66 | 20.93 | 21.61 | 807,677 | +0.37(+1.74%) |
Apr 09, 2024 | 21.50 | 21.55 | 20.97 | 21.24 | 792,069 | -0.34(-1.58%) |
Apr 08, 2024 | 21.28 | 21.70 | 21.16 | 21.58 | 923,708 | +0.31(+1.46%) |
Apr 05, 2024 | 21.12 | 21.27 | 20.91 | 21.27 | 696,875 | +0.21(+1.00%) |
Apr 04, 2024 | 21.21 | 21.35 | 20.97 | 21.06 | 755,054 | -0.07(-0.33%) |
Apr 03, 2024 | 20.35 | 21.15 | 20.35 | 21.13 | 848,668 | +0.90(+4.45%) |
Apr 02, 2024 | 20.30 | 20.34 | 20.11 | 20.23 | 681,105 | -0.13(-0.64%) |