Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.22 | 28.79 | 28.22 | 28.79 | 5,141 | +0.24(+0.84%) |
May 20, 2024 | 28.50 | 28.60 | 28.50 | 28.55 | 522 | -0.05(-0.17%) |
May 17, 2024 | 28.59 | 28.60 | 28.59 | 28.60 | 3,183 | -0.10(-0.35%) |
May 16, 2024 | 28.49 | 29.07 | 28.36 | 28.70 | 24,211 | +0.29(+1.02%) |
May 15, 2024 | 28.20 | 28.41 | 28.20 | 28.41 | 3,443 | +0.48(+1.72%) |
May 14, 2024 | 26.65 | 28.37 | 26.65 | 27.93 | 10,357 | +0.04(+0.14%) |
May 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 2,386 | +0.55(+2.03%) |
May 10, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 939 | -0.16(-0.60%) |
May 09, 2024 | 27.98 | 27.98 | 27.50 | 27.50 | 1,541 | -0.18(-0.65%) |
May 08, 2024 | 27.80 | 27.80 | 27.68 | 27.68 | 3,380 | -0.32(-1.15%) |
May 07, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 5,044 | +0.59(+2.15%) |
May 06, 2024 | 28.10 | 28.18 | 27.41 | 27.41 | 11,279 | -0.29(-1.05%) |
May 03, 2024 | 27.90 | 27.90 | 27.69 | 27.70 | 3,238 | +0.73(+2.71%) |
May 02, 2024 | 27.48 | 27.48 | 26.73 | 26.97 | 5,045 | -0.68(-2.46%) |
May 01, 2024 | 27.29 | 27.65 | 27.16 | 27.65 | 3,033 | -0.17(-0.61%) |
Apr 29, 2024 | 27.82 | 1,956 | +0.07(+0.25%) | |||
Apr 26, 2024 | 27.23 | 27.85 | 27.23 | 27.75 | 2,526 | +1.75(+6.73%) |
Apr 25, 2024 | 26.47 | 26.47 | 26.00 | 26.00 | 2,428 | -0.96(-3.55%) |
Apr 24, 2024 | 26.00 | 26.96 | 26.00 | 26.96 | 1,848 | +0.95(+3.66%) |
Apr 22, 2024 | 26.01 | 2,550 | -0.24(-0.91%) | |||
Apr 19, 2024 | 28.00 | 28.00 | 26.16 | 26.25 | 10,271 | -0.95(-3.48%) |
Apr 18, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 2,200 | +0.69(+2.61%) |
Apr 17, 2024 | 26.56 | 26.64 | 26.49 | 26.50 | 10,627 | -0.22(-0.83%) |
Apr 16, 2024 | 26.70 | 27.03 | 26.65 | 26.72 | 1,867 | -0.62(-2.28%) |
Apr 15, 2024 | 28.25 | 28.25 | 27.35 | 27.35 | 2,264 | -0.88(-3.11%) |
Apr 12, 2024 | 27.97 | 28.30 | 27.97 | 28.23 | 2,183 | +0.43(+1.53%) |
Apr 11, 2024 | 27.29 | 28.01 | 27.29 | 27.80 | 3,148 | +0.03(+0.11%) |
Apr 10, 2024 | 28.22 | 28.84 | 27.77 | 27.77 | 29,975 | -0.77(-2.70%) |
Apr 09, 2024 | 27.15 | 28.60 | 27.15 | 28.54 | 5,438 | +1.28(+4.70%) |
Apr 08, 2024 | 27.25 | 27.26 | 27.25 | 27.26 | 2,468 | +0.76(+2.87%) |
Apr 05, 2024 | 26.98 | 27.00 | 26.50 | 26.50 | 3,298 | -0.55(-2.03%) |
Apr 04, 2024 | 27.00 | 27.13 | 27.00 | 27.05 | 2,612 | +0.21(+0.78%) |
Apr 03, 2024 | 26.00 | 26.91 | 26.00 | 26.84 | 13,550 | +1.17(+4.54%) |
Apr 02, 2024 | 25.93 | 26.01 | 25.67 | 25.67 | 12,094 | -0.62(-2.34%) |
Apr 01, 2024 | 27.00 | 27.00 | 26.06 | 26.29 | 10,680 | -0.59(-2.19%) |
Mar 28, 2024 | 28.39 | 28.39 | 26.40 | 26.88 | 6,712 | -1.07(-3.83%) |
Mar 27, 2024 | 26.48 | 27.95 | 26.48 | 27.95 | 7,615 | +2.35(+9.17%) |
Mar 26, 2024 | 25.00 | 25.64 | 25.00 | 25.60 | 3,798 | +0.70(+2.82%) |
Mar 25, 2024 | 25.64 | 25.64 | 24.62 | 24.90 | 18,625 | -0.05(-0.19%) |
Mar 22, 2024 | 25.34 | 25.34 | 24.95 | 24.95 | 3,291 | +0.21(+0.86%) |
Mar 21, 2024 | 24.82 | 24.92 | 24.70 | 24.73 | 3,038 | +0.93(+3.93%) |
Mar 20, 2024 | 24.30 | 24.30 | 23.80 | 23.80 | 2,443 | -0.63(-2.60%) |
Mar 19, 2024 | 24.50 | 24.69 | 24.30 | 24.43 | 7,549 | -0.53(-2.10%) |
Mar 18, 2024 | 24.50 | 24.96 | 24.50 | 24.96 | 1,092 | +0.46(+1.88%) |
Mar 15, 2024 | 25.12 | 25.12 | 24.50 | 24.50 | 3,522 | -0.61(-2.43%) |
Mar 14, 2024 | 26.10 | 26.24 | 25.11 | 25.11 | 5,735 | -0.78(-2.99%) |
Mar 13, 2024 | 26.11 | 27.00 | 25.89 | 25.89 | 9,005 | -0.81(-3.03%) |
Mar 12, 2024 | 26.82 | 26.82 | 26.70 | 26.70 | 2,420 | -0.19(-0.71%) |
Mar 11, 2024 | 27.00 | 27.25 | 26.66 | 26.89 | 6,282 | -0.13(-0.48%) |
Mar 08, 2024 | 27.65 | 27.65 | 27.02 | 27.02 | 4,841 | -0.38(-1.40%) |
Mar 07, 2024 | 27.65 | 28.01 | 27.40 | 27.40 | 7,617 | +0.06(+0.24%) |
Mar 06, 2024 | 27.10 | 27.35 | 27.00 | 27.34 | 23,329 | +0.71(+2.65%) |
Mar 05, 2024 | 27.00 | 27.00 | 24.99 | 26.63 | 25,196 | -0.98(-3.55%) |
Mar 04, 2024 | 27.83 | 27.83 | 27.61 | 27.61 | 11,475 | -0.09(-0.32%) |