Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.66 | 26.66 | 26.31 | 26.31 | 34,718 | -0.48(-1.79%) |
May 22, 2024 | 26.01 | 27.56 | 26.01 | 26.79 | 28,720 | -0.34(-1.25%) |
May 21, 2024 | 27.04 | 27.24 | 26.52 | 27.13 | 50,383 | -0.03(-0.12%) |
May 20, 2024 | 27.54 | 27.54 | 27.02 | 27.16 | 70,639 | +0.18(+0.68%) |
May 17, 2024 | 26.98 | 27.04 | 26.88 | 26.98 | 32,249 | +0.02(+0.07%) |
May 16, 2024 | 27.07 | 27.12 | 26.96 | 26.96 | 18,817 | -0.24(-0.88%) |
May 15, 2024 | 26.27 | 27.80 | 26.27 | 27.20 | 32,677 | +0.56(+2.10%) |
May 14, 2024 | 26.55 | 26.71 | 26.55 | 26.64 | 51,301 | +0.71(+2.74%) |
May 13, 2024 | 25.94 | 26.01 | 25.87 | 25.93 | 47,206 | -0.10(-0.38%) |
May 10, 2024 | 25.39 | 26.14 | 25.39 | 26.03 | 24,297 | -0.23(-0.88%) |
May 09, 2024 | 26.03 | 26.26 | 26.02 | 26.26 | 31,997 | -0.04(-0.15%) |
May 08, 2024 | 26.20 | 26.31 | 26.20 | 26.30 | 141,797 | -0.38(-1.42%) |
May 07, 2024 | 26.72 | 26.81 | 26.65 | 26.68 | 86,293 | +0.76(+2.93%) |
May 06, 2024 | 26.75 | 26.75 | 25.83 | 25.92 | 35,262 | +0.05(+0.19%) |
May 03, 2024 | 26.07 | 26.07 | 25.69 | 25.87 | 32,182 | +0.32(+1.25%) |
May 02, 2024 | 25.05 | 25.64 | 25.05 | 25.55 | 45,897 | +0.83(+3.36%) |
May 01, 2024 | 24.75 | 24.94 | 24.62 | 24.72 | 25,172 | +0.54(+2.23%) |
Apr 30, 2024 | 24.13 | 24.95 | 24.13 | 24.18 | 214,706 | -1.37(-5.36%) |
Apr 29, 2024 | 26.05 | 26.05 | 25.20 | 25.55 | 118,384 | +0.27(+1.07%) |
Apr 26, 2024 | 24.49 | 25.42 | 24.49 | 25.28 | 264,807 | -0.92(-3.51%) |
Apr 25, 2024 | 24.35 | 26.22 | 24.35 | 26.20 | 144,813 | +0.51(+1.99%) |
Apr 24, 2024 | 25.71 | 25.79 | 25.64 | 25.69 | 27,958 | +0.15(+0.59%) |
Apr 23, 2024 | 25.38 | 25.57 | 25.38 | 25.54 | 55,907 | -0.11(-0.43%) |
Apr 22, 2024 | 25.55 | 25.79 | 25.51 | 25.65 | 49,704 | +0.48(+1.93%) |
Apr 19, 2024 | 24.96 | 25.30 | 24.81 | 25.16 | 44,332 | -0.07(-0.30%) |
Apr 18, 2024 | 25.47 | 26.12 | 25.24 | 25.24 | 56,042 | +0.16(+0.64%) |
Apr 17, 2024 | 24.61 | 25.27 | 24.61 | 25.08 | 39,458 | -0.24(-0.95%) |
Apr 16, 2024 | 25.34 | 25.39 | 25.26 | 25.32 | 62,910 | -0.33(-1.28%) |
Apr 15, 2024 | 26.43 | 26.69 | 25.58 | 25.65 | 56,149 | -0.58(-2.21%) |
Apr 12, 2024 | 25.73 | 26.35 | 25.73 | 26.23 | 31,170 | -0.50(-1.87%) |
Apr 11, 2024 | 26.73 | 26.83 | 26.58 | 26.73 | 29,459 | -0.60(-2.18%) |
Apr 10, 2024 | 27.00 | 28.45 | 27.00 | 27.33 | 60,669 | -0.50(-1.81%) |
Apr 09, 2024 | 26.88 | 27.86 | 26.88 | 27.83 | 24,803 | +0.41(+1.50%) |
Apr 08, 2024 | 27.35 | 27.48 | 27.35 | 27.42 | 37,788 | -0.49(-1.77%) |
Apr 05, 2024 | 27.91 | 27.99 | 27.83 | 27.91 | 31,618 | +0.43(+1.58%) |
Apr 04, 2024 | 27.55 | 27.68 | 27.35 | 27.48 | 25,462 | +0.33(+1.22%) |
Apr 03, 2024 | 27.07 | 27.21 | 26.97 | 27.15 | 31,923 | -0.28(-1.03%) |
Apr 02, 2024 | 27.30 | 27.50 | 27.30 | 27.43 | 20,217 | -0.28(-1.00%) |
Apr 01, 2024 | 27.35 | 27.84 | 27.35 | 27.71 | 22,522 | -0.50(-1.77%) |
Mar 28, 2024 | 28.89 | 28.89 | 28.09 | 28.21 | 26,744 | -0.23(-0.81%) |
Mar 27, 2024 | 28.25 | 28.47 | 28.25 | 28.44 | 23,462 | +0.69(+2.49%) |
Mar 26, 2024 | 27.50 | 27.81 | 27.50 | 27.75 | 49,016 | +0.07(+0.25%) |
Mar 25, 2024 | 27.76 | 28.30 | 27.58 | 27.68 | 40,232 | +0.03(+0.11%) |
Mar 22, 2024 | 28.55 | 28.55 | 27.60 | 27.65 | 21,866 | -0.57(-2.03%) |
Mar 21, 2024 | 27.53 | 28.39 | 27.53 | 28.22 | 20,710 | +0.19(+0.69%) |
Mar 20, 2024 | 27.79 | 28.03 | 27.68 | 28.03 | 17,443 | +0.23(+0.83%) |
Mar 19, 2024 | 27.84 | 27.91 | 27.65 | 27.80 | 32,863 | -0.13(-0.47%) |
Mar 18, 2024 | 28.19 | 28.65 | 27.76 | 27.93 | 17,586 | +0.41(+1.49%) |
Mar 15, 2024 | 27.50 | 27.56 | 27.44 | 27.52 | 168,552 | -0.38(-1.36%) |
Mar 14, 2024 | 27.92 | 28.86 | 27.79 | 27.90 | 37,296 | -0.51(-1.80%) |
Mar 13, 2024 | 28.22 | 28.41 | 28.18 | 28.41 | 21,889 | -0.31(-1.08%) |
Mar 12, 2024 | 28.74 | 28.74 | 28.25 | 28.72 | 18,823 | -0.02(-0.07%) |
Mar 11, 2024 | 29.15 | 29.15 | 28.64 | 28.74 | 29,111 | -0.78(-2.64%) |
Mar 08, 2024 | 30.12 | 30.12 | 29.29 | 29.52 | 28,089 | -0.27(-0.91%) |
Mar 07, 2024 | 29.99 | 29.99 | 29.68 | 29.79 | 14,733 | +0.25(+0.85%) |
Mar 06, 2024 | 29.49 | 29.70 | 29.39 | 29.54 | 36,628 | +0.12(+0.41%) |
Mar 05, 2024 | 28.91 | 29.57 | 28.91 | 29.42 | 19,748 | +1.34(+4.77%) |
Mar 04, 2024 | 27.99 | 28.51 | 27.99 | 28.08 | 27,958 | -0.02(-0.07%) |