Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.00 | 28.18 | 27.90 | 28.00 | 111,435 | -0.73(-2.52%) |
May 20, 2024 | 29.62 | 29.62 | 28.60 | 28.73 | 29,883 | -0.00(-0.02%) |
May 17, 2024 | 28.00 | 28.99 | 27.20 | 28.73 | 37,105 | +0.03(+0.10%) |
May 16, 2024 | 27.96 | 28.76 | 27.96 | 28.70 | 85,513 | +0.50(+1.77%) |
May 15, 2024 | 28.31 | 28.62 | 28.00 | 28.20 | 77,994 | -0.33(-1.15%) |
May 14, 2024 | 28.34 | 28.58 | 28.33 | 28.53 | 88,606 | -0.07(-0.25%) |
May 13, 2024 | 28.38 | 28.96 | 28.38 | 28.60 | 57,169 | +0.22(+0.77%) |
May 10, 2024 | 28.17 | 29.00 | 28.17 | 28.38 | 107,667 | -0.57(-1.96%) |
May 09, 2024 | 28.50 | 29.00 | 28.50 | 28.95 | 58,588 | +0.52(+1.83%) |
May 08, 2024 | 28.74 | 28.74 | 27.20 | 28.43 | 54,173 | -0.58(-2.01%) |
May 07, 2024 | 28.80 | 29.20 | 28.25 | 29.01 | 47,329 | +0.04(+0.14%) |
May 06, 2024 | 29.20 | 29.20 | 27.85 | 28.97 | 51,219 | -0.08(-0.28%) |
May 03, 2024 | 29.50 | 29.72 | 28.91 | 29.05 | 61,134 | -0.25(-0.85%) |
May 02, 2024 | 28.30 | 29.47 | 28.30 | 29.30 | 166,736 | +1.69(+6.12%) |
May 01, 2024 | 27.49 | 27.70 | 27.00 | 27.61 | 47,622 | +0.41(+1.51%) |
Apr 30, 2024 | 27.50 | 27.75 | 27.10 | 27.20 | 50,737 | -0.40(-1.45%) |
Apr 29, 2024 | 27.25 | 31.44 | 26.90 | 27.60 | 97,937 | +0.42(+1.54%) |
Apr 26, 2024 | 26.87 | 27.23 | 26.86 | 27.18 | 89,097 | +1.22(+4.71%) |
Apr 25, 2024 | 25.65 | 26.14 | 25.42 | 25.96 | 73,914 | +0.31(+1.21%) |
Apr 24, 2024 | 26.00 | 26.00 | 24.46 | 25.65 | 45,886 | +0.51(+2.05%) |
Apr 23, 2024 | 26.00 | 26.32 | 25.10 | 25.14 | 74,048 | -0.59(-2.30%) |
Apr 22, 2024 | 25.65 | 25.99 | 25.31 | 25.73 | 42,755 | +0.08(+0.30%) |
Apr 19, 2024 | 26.00 | 26.00 | 25.37 | 25.65 | 39,558 | -0.36(-1.38%) |
Apr 18, 2024 | 25.74 | 26.26 | 25.68 | 26.01 | 31,245 | +0.07(+0.27%) |
Apr 17, 2024 | 27.15 | 27.15 | 24.80 | 25.94 | 27,289 | -0.12(-0.46%) |
Apr 16, 2024 | 25.50 | 26.80 | 25.50 | 26.06 | 93,113 | +0.01(+0.04%) |
Apr 15, 2024 | 26.40 | 27.00 | 25.75 | 26.05 | 63,905 | -0.15(-0.58%) |
Apr 12, 2024 | 25.85 | 26.95 | 25.85 | 26.20 | 28,554 | -0.47(-1.75%) |
Apr 11, 2024 | 26.50 | 27.00 | 26.50 | 26.67 | 99,567 | +0.16(+0.60%) |
Apr 10, 2024 | 27.25 | 27.46 | 26.40 | 26.51 | 29,146 | -0.29(-1.08%) |
Apr 09, 2024 | 27.20 | 27.20 | 26.26 | 26.80 | 73,970 | +0.84(+3.24%) |
Apr 08, 2024 | 26.58 | 26.58 | 25.50 | 25.96 | 120,657 | +0.41(+1.60%) |
Apr 05, 2024 | 25.55 | 26.10 | 24.97 | 25.55 | 61,140 | +0.00(+0.02%) |
Apr 04, 2024 | 25.52 | 26.15 | 25.50 | 25.55 | 61,346 | +0.02(+0.08%) |
Apr 03, 2024 | 25.38 | 25.69 | 24.35 | 25.52 | 136,284 | -0.28(-1.07%) |
Apr 02, 2024 | 25.16 | 26.25 | 25.15 | 25.80 | 120,152 | -0.05(-0.19%) |