Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.52 | 27.82 | 27.50 | 27.77 | 29,052 | +0.34(+1.26%) |
May 16, 2024 | 27.45 | 27.50 | 27.07 | 27.43 | 48,772 | -0.26(-0.93%) |
May 15, 2024 | 27.51 | 27.83 | 27.50 | 27.69 | 32,739 | +0.05(+0.18%) |
May 14, 2024 | 27.53 | 27.65 | 27.47 | 27.64 | 39,585 | +0.14(+0.51%) |
May 13, 2024 | 27.29 | 27.73 | 27.29 | 27.50 | 28,619 | +0.05(+0.20%) |
May 10, 2024 | 27.31 | 27.51 | 27.27 | 27.45 | 32,083 | -0.41(-1.49%) |
May 09, 2024 | 27.91 | 28.02 | 27.76 | 27.86 | 27,820 | -0.03(-0.11%) |
May 08, 2024 | 27.76 | 27.94 | 27.75 | 27.89 | 26,828 | +0.22(+0.80%) |
May 07, 2024 | 27.73 | 27.86 | 27.63 | 27.67 | 37,452 | +0.48(+1.77%) |
May 06, 2024 | 27.20 | 27.32 | 27.13 | 27.19 | 51,412 | +0.10(+0.35%) |
May 03, 2024 | 27.21 | 27.23 | 27.02 | 27.09 | 24,835 | +0.16(+0.61%) |
May 02, 2024 | 26.73 | 26.97 | 26.70 | 26.93 | 42,018 | +0.35(+1.32%) |
May 01, 2024 | 26.68 | 27.03 | 26.56 | 26.58 | 26,907 | -0.14(-0.52%) |
Apr 30, 2024 | 26.75 | 26.92 | 26.72 | 26.72 | 33,938 | -0.04(-0.13%) |
Apr 29, 2024 | 26.72 | 26.86 | 26.72 | 26.75 | 32,509 | +0.07(+0.26%) |
Apr 26, 2024 | 26.73 | 26.77 | 26.59 | 26.68 | 32,536 | -0.12(-0.47%) |
Apr 25, 2024 | 26.73 | 26.93 | 26.64 | 26.81 | 42,417 | -0.98(-3.53%) |
Apr 24, 2024 | 27.74 | 27.86 | 27.66 | 27.79 | 26,049 | -0.13(-0.47%) |
Apr 23, 2024 | 27.87 | 28.04 | 27.86 | 27.92 | 43,217 | -0.10(-0.36%) |
Apr 22, 2024 | 28.02 | 28.12 | 27.85 | 28.02 | 27,284 | +0.08(+0.29%) |
Apr 19, 2024 | 28.07 | 28.13 | 27.89 | 27.94 | 43,222 | +0.48(+1.76%) |
Apr 18, 2024 | 27.42 | 27.59 | 27.35 | 27.46 | 30,823 | +0.11(+0.39%) |
Apr 17, 2024 | 27.33 | 27.41 | 27.18 | 27.35 | 70,250 | -0.04(-0.15%) |
Apr 16, 2024 | 27.36 | 27.45 | 27.21 | 27.39 | 139,074 | -0.06(-0.22%) |
Apr 15, 2024 | 27.78 | 27.78 | 27.44 | 27.45 | 209,562 | -0.21(-0.76%) |
Apr 12, 2024 | 27.85 | 27.95 | 27.65 | 27.66 | 33,240 | -0.93(-3.25%) |
Apr 11, 2024 | 28.78 | 28.78 | 28.36 | 28.59 | 30,308 | -0.24(-0.83%) |
Apr 10, 2024 | 28.74 | 28.91 | 28.68 | 28.83 | 24,787 | -0.20(-0.69%) |
Apr 09, 2024 | 29.08 | 29.08 | 28.72 | 29.03 | 41,575 | +0.04(+0.14%) |
Apr 08, 2024 | 29.02 | 29.09 | 28.94 | 28.99 | 23,578 | -0.12(-0.41%) |
Apr 05, 2024 | 29.01 | 29.15 | 28.98 | 29.11 | 57,671 | -0.08(-0.28%) |
Apr 04, 2024 | 29.37 | 29.56 | 29.16 | 29.19 | 28,737 | -0.70(-2.33%) |
Apr 03, 2024 | 29.93 | 29.95 | 29.80 | 29.89 | 155,092 | +0.39(+1.31%) |
Apr 02, 2024 | 29.66 | 29.70 | 29.48 | 29.50 | 22,385 | -0.25(-0.84%) |
Apr 01, 2024 | 30.80 | 30.80 | 29.63 | 29.75 | 26,627 | -0.11(-0.37%) |
Mar 28, 2024 | 29.85 | 30.07 | 29.80 | 29.86 | 22,642 | +0.20(+0.67%) |
Mar 27, 2024 | 29.52 | 29.83 | 29.46 | 29.66 | 86,613 | -0.18(-0.60%) |
Mar 26, 2024 | 30.05 | 30.05 | 29.71 | 29.84 | 76,558 | -0.40(-1.32%) |
Mar 25, 2024 | 30.34 | 30.50 | 30.24 | 30.24 | 69,039 | +0.40(+1.34%) |
Mar 22, 2024 | 29.76 | 29.89 | 29.73 | 29.84 | 29,485 | +0.01(+0.04%) |
Mar 21, 2024 | 29.86 | 29.97 | 29.75 | 29.83 | 82,488 | -0.20(-0.68%) |
Mar 20, 2024 | 29.57 | 30.08 | 29.57 | 30.03 | 72,773 | +0.64(+2.18%) |
Mar 19, 2024 | 29.16 | 29.65 | 29.16 | 29.39 | 43,740 | -0.08(-0.27%) |
Mar 18, 2024 | 29.74 | 29.74 | 29.40 | 29.47 | 28,118 | +0.12(+0.40%) |
Mar 15, 2024 | 29.24 | 29.41 | 29.18 | 29.35 | 49,839 | +0.39(+1.35%) |
Mar 14, 2024 | 28.97 | 29.17 | 28.95 | 28.96 | 41,359 | -0.03(-0.10%) |
Mar 13, 2024 | 29.05 | 29.09 | 28.98 | 28.99 | 19,140 | -0.07(-0.24%) |
Mar 12, 2024 | 28.74 | 29.08 | 28.74 | 29.06 | 32,406 | -0.16(-0.55%) |
Mar 11, 2024 | 29.21 | 29.33 | 29.01 | 29.22 | 29,506 | -0.12(-0.42%) |
Mar 08, 2024 | 28.94 | 29.47 | 28.94 | 29.34 | 35,873 | +0.52(+1.80%) |
Mar 07, 2024 | 28.58 | 28.91 | 28.55 | 28.82 | 53,057 | +0.88(+3.17%) |
Mar 06, 2024 | 28.01 | 28.09 | 27.76 | 27.94 | 38,751 | +1.87(+7.17%) |
Mar 05, 2024 | 26.09 | 26.32 | 26.05 | 26.07 | 34,918 | +0.10(+0.39%) |
Mar 04, 2024 | 26.07 | 26.11 | 25.95 | 25.97 | 31,016 | -0.08(-0.31%) |