Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.45 | 27.11 | 26.20 | 26.78 | 1,219,361 | +0.65(+2.49%) |
May 21, 2024 | 26.36 | 26.42 | 26.02 | 26.13 | 632,912 | +0.10(+0.38%) |
May 20, 2024 | 26.24 | 26.34 | 25.71 | 26.03 | 845,547 | -0.17(-0.65%) |
May 17, 2024 | 26.27 | 26.49 | 26.06 | 26.20 | 1,432,236 | -0.03(-0.11%) |
May 16, 2024 | 25.90 | 26.25 | 25.74 | 26.23 | 1,669,987 | +0.56(+2.18%) |
May 15, 2024 | 25.74 | 26.31 | 25.54 | 25.67 | 2,803,577 | -0.96(-3.60%) |
May 14, 2024 | 26.58 | 27.03 | 26.29 | 26.63 | 1,776,846 | -0.90(-3.27%) |
May 13, 2024 | 26.96 | 27.54 | 26.77 | 27.53 | 742,352 | -0.11(-0.40%) |
May 10, 2024 | 26.84 | 27.89 | 26.73 | 27.64 | 1,289,422 | +0.58(+2.14%) |
May 09, 2024 | 27.76 | 28.01 | 26.98 | 27.06 | 875,765 | -0.77(-2.77%) |
May 08, 2024 | 28.23 | 28.32 | 27.77 | 27.83 | 1,039,875 | +0.46(+1.68%) |
May 07, 2024 | 27.41 | 27.51 | 26.87 | 27.37 | 1,356,911 | -0.14(-0.51%) |
May 06, 2024 | 27.95 | 27.98 | 27.40 | 27.51 | 1,465,283 | -1.08(-3.78%) |
May 03, 2024 | 27.94 | 28.93 | 27.61 | 28.59 | 1,578,487 | -0.87(-2.95%) |
May 02, 2024 | 29.97 | 31.05 | 29.38 | 29.46 | 1,380,210 | -1.72(-5.52%) |
May 01, 2024 | 31.35 | 31.73 | 29.20 | 31.18 | 2,756,378 | -0.15(-0.48%) |
Apr 30, 2024 | 30.31 | 31.38 | 30.10 | 31.33 | 1,177,710 | +1.79(+6.06%) |
Apr 29, 2024 | 29.84 | 29.98 | 29.30 | 29.54 | 889,303 | -0.67(-2.22%) |
Apr 26, 2024 | 30.84 | 31.12 | 29.98 | 30.21 | 1,095,835 | -0.91(-2.92%) |
Apr 25, 2024 | 31.58 | 32.34 | 30.94 | 31.12 | 1,786,168 | +0.61(+2.00%) |
Apr 24, 2024 | 30.25 | 31.04 | 29.94 | 30.51 | 1,999,884 | +0.39(+1.29%) |
Apr 23, 2024 | 31.67 | 31.76 | 29.71 | 30.12 | 1,948,496 | -1.60(-5.04%) |
Apr 22, 2024 | 32.20 | 32.85 | 31.16 | 31.72 | 1,735,872 | -1.01(-3.09%) |
Apr 19, 2024 | 33.38 | 33.64 | 32.09 | 32.73 | 2,624,508 | -0.20(-0.61%) |
Apr 18, 2024 | 32.44 | 33.19 | 31.44 | 32.93 | 3,126,537 | +0.26(+0.80%) |
Apr 17, 2024 | 31.06 | 32.72 | 30.97 | 32.67 | 2,358,890 | +0.97(+3.06%) |
Apr 16, 2024 | 32.00 | 32.51 | 31.16 | 31.70 | 2,940,693 | +0.34(+1.08%) |
Apr 15, 2024 | 29.75 | 31.71 | 29.34 | 31.36 | 2,895,273 | +1.33(+4.43%) |
Apr 12, 2024 | 28.95 | 30.43 | 28.67 | 30.03 | 2,280,256 | +1.60(+5.63%) |
Apr 11, 2024 | 28.59 | 29.42 | 28.22 | 28.43 | 2,608,997 | -0.60(-2.07%) |
Apr 10, 2024 | 28.93 | 29.56 | 28.25 | 29.03 | 4,052,405 | +2.13(+7.92%) |
Apr 09, 2024 | 26.92 | 27.62 | 26.65 | 26.90 | 1,331,505 | -0.24(-0.88%) |
Apr 08, 2024 | 27.04 | 27.58 | 26.86 | 27.14 | 1,173,963 | -0.46(-1.67%) |
Apr 05, 2024 | 28.17 | 28.26 | 27.12 | 27.60 | 1,689,692 | -0.33(-1.18%) |
Apr 04, 2024 | 26.20 | 28.11 | 26.00 | 27.93 | 1,835,121 | +0.87(+3.22%) |
Apr 03, 2024 | 28.02 | 28.05 | 26.81 | 27.06 | 1,491,675 | -0.48(-1.74%) |
Apr 02, 2024 | 27.07 | 27.96 | 27.04 | 27.54 | 1,377,799 | +1.45(+5.56%) |
Apr 01, 2024 | 25.22 | 26.22 | 25.21 | 26.09 | 1,739,058 | +0.71(+2.80%) |
Mar 28, 2024 | 25.47 | 25.30 | 25.30 | 25.38 | 1,419,174 | -0.25(-0.98%) |
Mar 27, 2024 | 26.71 | 26.83 | 25.59 | 25.63 | 2,218,397 | -1.70(-6.22%) |
Mar 26, 2024 | 26.56 | 27.40 | 26.36 | 27.33 | 1,079,053 | +0.14(+0.51%) |
Mar 25, 2024 | 27.10 | 27.19 | 26.60 | 27.19 | 918,279 | -0.10(-0.37%) |
Mar 22, 2024 | 26.26 | 27.32 | 26.15 | 27.29 | 1,210,342 | +1.02(+3.88%) |
Mar 21, 2024 | 26.60 | 26.66 | 25.85 | 26.27 | 1,516,975 | -0.88(-3.24%) |
Mar 20, 2024 | 29.10 | 29.28 | 26.77 | 27.15 | 1,992,565 | -2.06(-7.05%) |
Mar 19, 2024 | 30.23 | 30.28 | 28.93 | 29.21 | 1,180,389 | -0.37(-1.25%) |
Mar 18, 2024 | 28.84 | 29.71 | 28.78 | 29.58 | 1,091,019 | +0.53(+1.82%) |
Mar 15, 2024 | 29.55 | 29.62 | 28.78 | 29.05 | 1,545,538 | -0.23(-0.79%) |
Mar 14, 2024 | 28.01 | 29.97 | 27.92 | 29.28 | 1,649,541 | +1.57(+5.67%) |
Mar 13, 2024 | 28.06 | 28.07 | 27.36 | 27.71 | 1,127,472 | -0.28(-1.00%) |
Mar 12, 2024 | 27.92 | 28.61 | 27.62 | 27.99 | 1,566,235 | +0.13(+0.47%) |
Mar 11, 2024 | 27.58 | 28.05 | 27.25 | 27.86 | 1,335,425 | +0.62(+2.28%) |
Mar 08, 2024 | 26.49 | 27.62 | 25.82 | 27.24 | 1,937,485 | +0.07(+0.26%) |
Mar 07, 2024 | 27.26 | 27.38 | 26.69 | 27.17 | 1,622,655 | -0.64(-2.30%) |
Mar 06, 2024 | 27.48 | 28.29 | 27.47 | 27.81 | 1,666,107 | -0.60(-2.11%) |
Mar 05, 2024 | 28.21 | 28.71 | 27.57 | 28.41 | 1,591,451 | +0.76(+2.75%) |
Mar 04, 2024 | 27.10 | 27.73 | 26.80 | 27.65 | 1,164,958 | +0.08(+0.29%) |