Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.00 | 29.45 | 28.42 | 29.42 | 1,013,031 | +1.36(+4.85%) |
May 16, 2024 | 28.00 | 28.32 | 27.67 | 28.06 | 676,188 | -0.24(-0.85%) |
May 15, 2024 | 28.00 | 28.68 | 27.55 | 28.30 | 855,669 | +0.50(+1.80%) |
May 14, 2024 | 27.40 | 27.86 | 27.24 | 27.80 | 652,668 | +0.51(+1.87%) |
May 13, 2024 | 27.83 | 28.05 | 27.06 | 27.29 | 621,088 | -0.57(-2.05%) |
May 10, 2024 | 28.39 | 28.49 | 27.79 | 27.86 | 1,023,017 | -0.36(-1.28%) |
May 09, 2024 | 26.02 | 28.40 | 26.02 | 28.22 | 1,034,402 | +2.62(+10.23%) |
May 08, 2024 | 25.63 | 26.16 | 25.46 | 25.60 | 750,353 | -0.34(-1.31%) |
May 07, 2024 | 25.80 | 26.00 | 25.65 | 25.94 | 535,128 | +0.14(+0.54%) |
May 06, 2024 | 25.57 | 26.05 | 25.56 | 25.80 | 1,065,450 | +0.83(+3.32%) |
May 03, 2024 | 25.16 | 25.50 | 24.82 | 24.97 | 665,685 | -0.18(-0.72%) |
May 02, 2024 | 25.20 | 25.52 | 24.95 | 25.15 | 729,364 | -0.42(-1.64%) |
May 01, 2024 | 25.48 | 26.33 | 25.31 | 25.57 | 944,138 | +0.18(+0.71%) |
Apr 30, 2024 | 25.45 | 26.07 | 25.34 | 25.39 | 731,691 | -0.92(-3.50%) |
Apr 29, 2024 | 26.01 | 26.47 | 25.64 | 26.31 | 645,347 | +0.33(+1.27%) |
Apr 26, 2024 | 26.31 | 26.46 | 25.73 | 25.98 | 501,928 | +0.07(+0.27%) |
Apr 25, 2024 | 25.47 | 26.06 | 25.16 | 25.91 | 838,882 | +0.39(+1.53%) |
Apr 24, 2024 | 25.20 | 25.70 | 25.20 | 25.52 | 593,387 | +0.10(+0.39%) |
Apr 23, 2024 | 24.89 | 25.61 | 24.72 | 25.42 | 630,486 | +0.44(+1.76%) |
Apr 22, 2024 | 25.00 | 25.62 | 24.78 | 24.98 | 865,237 | -1.26(-4.80%) |
Apr 19, 2024 | 26.06 | 26.57 | 26.05 | 26.24 | 644,690 | -0.02(-0.08%) |
Apr 18, 2024 | 26.39 | 26.50 | 25.83 | 26.26 | 875,302 | +0.20(+0.77%) |
Apr 17, 2024 | 26.20 | 26.78 | 25.77 | 26.06 | 737,059 | +0.10(+0.39%) |
Apr 16, 2024 | 25.80 | 26.16 | 25.16 | 25.96 | 1,012,127 | -0.34(-1.29%) |
Apr 15, 2024 | 26.51 | 26.85 | 25.70 | 26.30 | 1,060,280 | -0.11(-0.42%) |
Apr 12, 2024 | 27.74 | 28.31 | 26.08 | 26.41 | 1,437,513 | -0.39(-1.46%) |
Apr 11, 2024 | 26.37 | 26.88 | 25.88 | 26.80 | 925,874 | +0.74(+2.84%) |
Apr 10, 2024 | 25.11 | 26.43 | 24.77 | 26.06 | 1,400,224 | -0.15(-0.57%) |
Apr 09, 2024 | 25.08 | 26.35 | 25.08 | 26.21 | 1,476,990 | +1.63(+6.63%) |
Apr 08, 2024 | 24.48 | 24.80 | 23.85 | 24.58 | 1,088,619 | +0.73(+3.06%) |
Apr 05, 2024 | 22.72 | 24.00 | 22.61 | 23.85 | 1,194,599 | +1.23(+5.44%) |
Apr 04, 2024 | 22.74 | 23.04 | 22.33 | 22.62 | 978,814 | -0.23(-1.01%) |
Apr 03, 2024 | 21.63 | 22.96 | 21.53 | 22.85 | 2,548,260 | +1.42(+6.63%) |
Apr 02, 2024 | 21.07 | 21.57 | 20.96 | 21.43 | 953,833 | +0.73(+3.53%) |