Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 26.21 | 26.55 | 26.17 | 26.43 | 1,449,905 | +0.19(+0.72%) |
May 17, 2024 | 26.45 | 26.49 | 26.10 | 26.24 | 960,781 | -0.16(-0.61%) |
May 16, 2024 | 26.70 | 26.82 | 26.30 | 26.40 | 694,117 | -0.27(-1.01%) |
May 15, 2024 | 27.28 | 27.30 | 26.66 | 26.67 | 790,227 | -0.46(-1.70%) |
May 14, 2024 | 27.06 | 27.41 | 26.79 | 27.13 | 851,371 | +0.39(+1.46%) |
May 13, 2024 | 26.64 | 27.39 | 26.52 | 26.74 | 768,165 | +0.34(+1.29%) |
May 10, 2024 | 27.06 | 27.16 | 26.25 | 26.40 | 748,338 | -0.48(-1.79%) |
May 09, 2024 | 26.72 | 26.97 | 26.37 | 26.88 | 2,192,361 | +0.31(+1.17%) |
May 08, 2024 | 26.41 | 26.70 | 26.23 | 26.57 | 874,856 | -0.13(-0.49%) |
May 07, 2024 | 27.25 | 27.39 | 26.69 | 26.70 | 727,289 | -0.48(-1.77%) |
May 06, 2024 | 26.95 | 27.23 | 26.95 | 27.18 | 714,019 | +0.47(+1.76%) |
May 03, 2024 | 27.00 | 27.16 | 26.50 | 26.71 | 963,795 | +0.44(+1.67%) |
May 02, 2024 | 26.42 | 26.60 | 26.10 | 26.27 | 671,744 | +0.30(+1.16%) |
May 01, 2024 | 26.63 | 26.86 | 25.97 | 25.97 | 867,671 | -0.81(-3.02%) |
Apr 30, 2024 | 26.51 | 27.22 | 26.41 | 26.78 | 1,771,837 | -0.02(-0.07%) |
Apr 29, 2024 | 26.43 | 26.84 | 26.34 | 26.80 | 795,721 | +0.57(+2.17%) |
Apr 26, 2024 | 25.68 | 26.37 | 25.68 | 26.23 | 859,178 | +0.55(+2.14%) |
Apr 25, 2024 | 25.58 | 25.81 | 25.45 | 25.68 | 546,969 | -0.26(-1.00%) |
Apr 24, 2024 | 26.54 | 26.55 | 25.92 | 25.94 | 851,607 | -0.53(-2.00%) |
Apr 23, 2024 | 25.84 | 26.51 | 25.82 | 26.47 | 1,129,523 | +0.71(+2.76%) |
Apr 22, 2024 | 25.80 | 26.00 | 25.49 | 25.76 | 2,460,449 | +0.07(+0.27%) |
Apr 19, 2024 | 25.38 | 25.77 | 25.37 | 25.69 | 890,531 | +0.13(+0.51%) |
Apr 18, 2024 | 25.48 | 25.89 | 25.33 | 25.56 | 953,646 | +0.05(+0.20%) |
Apr 17, 2024 | 25.51 | 25.85 | 25.27 | 25.51 | 1,857,751 | +0.22(+0.87%) |
Apr 16, 2024 | 24.99 | 25.42 | 24.45 | 25.29 | 3,943,804 | +0.29(+1.16%) |
Apr 15, 2024 | 25.23 | 25.31 | 24.82 | 25.00 | 2,247,739 | -0.04(-0.14%) |
Apr 12, 2024 | 25.44 | 25.72 | 24.74 | 25.04 | 2,263,025 | -0.45(-1.78%) |
Apr 11, 2024 | 26.13 | 26.17 | 25.30 | 25.49 | 2,159,674 | -0.46(-1.78%) |
Apr 10, 2024 | 26.09 | 26.52 | 25.83 | 25.95 | 1,724,588 | -0.97(-3.61%) |
Apr 09, 2024 | 27.63 | 27.93 | 26.56 | 26.92 | 2,279,024 | -0.67(-2.43%) |
Apr 08, 2024 | 27.97 | 28.11 | 27.55 | 27.60 | 1,067,865 | +0.02(+0.07%) |
Apr 05, 2024 | 27.99 | 28.17 | 27.22 | 27.58 | 1,462,794 | -0.54(-1.90%) |
Apr 04, 2024 | 29.00 | 29.11 | 27.87 | 28.11 | 1,878,492 | -0.39(-1.37%) |
Apr 03, 2024 | 28.75 | 29.07 | 28.26 | 28.50 | 1,471,122 | +0.24(+0.83%) |
Apr 02, 2024 | 29.11 | 29.48 | 28.25 | 28.27 | 2,176,587 | -2.04(-6.74%) |
Apr 01, 2024 | 29.88 | 30.40 | 29.45 | 30.31 | 2,920,110 | +1.75(+6.13%) |
Mar 28, 2024 | 28.35 | 29.51 | 28.22 | 28.56 | 1,822,492 | +0.25(+0.87%) |
Mar 27, 2024 | 27.79 | 28.37 | 27.76 | 28.31 | 1,358,312 | +0.74(+2.70%) |
Mar 26, 2024 | 26.92 | 27.64 | 26.70 | 27.57 | 2,341,371 | +0.67(+2.50%) |
Mar 25, 2024 | 27.49 | 27.76 | 26.85 | 26.90 | 2,103,606 | -0.86(-3.11%) |
Mar 22, 2024 | 28.26 | 28.46 | 27.31 | 27.76 | 2,611,959 | -0.66(-2.33%) |
Mar 21, 2024 | 28.13 | 29.24 | 27.73 | 28.42 | 7,782,469 | +4.87(+20.69%) |
Mar 20, 2024 | 22.64 | 23.82 | 22.64 | 23.55 | 1,893,050 | +0.72(+3.14%) |
Mar 19, 2024 | 22.58 | 23.02 | 22.50 | 22.83 | 1,808,698 | +0.12(+0.52%) |
Mar 18, 2024 | 22.74 | 22.87 | 22.30 | 22.71 | 1,063,874 | -0.04(-0.16%) |
Mar 15, 2024 | 22.93 | 23.24 | 22.65 | 22.75 | 1,208,174 | -0.27(-1.18%) |
Mar 14, 2024 | 23.19 | 23.32 | 22.96 | 23.02 | 1,095,032 | -0.25(-1.09%) |
Mar 13, 2024 | 22.89 | 23.28 | 22.89 | 23.28 | 931,314 | +0.26(+1.14%) |
Mar 12, 2024 | 23.15 | 23.32 | 22.86 | 23.01 | 1,584,769 | -0.07(-0.31%) |
Mar 11, 2024 | 23.19 | 23.24 | 22.93 | 23.09 | 1,852,076 | -0.20(-0.86%) |
Mar 08, 2024 | 23.67 | 23.73 | 23.09 | 23.28 | 629,070 | -0.14(-0.58%) |
Mar 07, 2024 | 23.73 | 23.77 | 23.38 | 23.42 | 705,075 | -0.06(-0.27%) |
Mar 06, 2024 | 23.60 | 23.60 | 23.11 | 23.48 | 521,409 | -0.01(-0.04%) |
Mar 05, 2024 | 23.05 | 23.61 | 22.98 | 23.49 | 616,215 | +0.28(+1.21%) |
Mar 04, 2024 | 23.14 | 23.55 | 23.14 | 23.21 | 849,057 | +0.22(+0.95%) |