Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 27.21 | 27.41 | 27.00 | 27.16 | 60,169 | -0.63(-2.27%) |
May 20, 2024 | 28.04 | 28.18 | 27.63 | 27.79 | 39,879 | -0.42(-1.49%) |
May 17, 2024 | 28.27 | 28.60 | 27.96 | 28.21 | 38,048 | +0.07(+0.25%) |
May 16, 2024 | 27.57 | 28.17 | 27.40 | 28.14 | 50,347 | +0.72(+2.63%) |
May 15, 2024 | 27.67 | 27.74 | 27.14 | 27.42 | 24,923 | +0.01(+0.04%) |
May 14, 2024 | 27.17 | 27.41 | 27.16 | 27.41 | 16,834 | -0.06(-0.22%) |
May 13, 2024 | 26.87 | 27.63 | 26.87 | 27.47 | 53,897 | +0.92(+3.47%) |
May 10, 2024 | 26.90 | 26.90 | 26.43 | 26.55 | 39,226 | -0.15(-0.56%) |
May 09, 2024 | 26.68 | 26.83 | 26.39 | 26.70 | 29,912 | +0.45(+1.71%) |
May 08, 2024 | 25.96 | 26.34 | 25.92 | 26.25 | 58,179 | -0.19(-0.72%) |
May 07, 2024 | 26.57 | 26.57 | 26.34 | 26.44 | 127,515 | -0.58(-2.15%) |
May 06, 2024 | 27.19 | 27.27 | 26.89 | 27.02 | 39,504 | +0.03(+0.11%) |
May 03, 2024 | 26.80 | 27.04 | 26.59 | 26.99 | 203,902 | +0.45(+1.70%) |
May 02, 2024 | 25.78 | 26.75 | 25.77 | 26.54 | 86,769 | +1.51(+6.03%) |
May 01, 2024 | 24.92 | 25.38 | 24.90 | 25.03 | 28,472 | +0.09(+0.36%) |
Apr 30, 2024 | 25.27 | 25.44 | 24.90 | 24.94 | 42,454 | -0.79(-3.07%) |
Apr 29, 2024 | 25.71 | 25.88 | 25.50 | 25.73 | 36,245 | +0.08(+0.31%) |
Apr 26, 2024 | 25.60 | 25.90 | 25.51 | 25.65 | 62,289 | +0.65(+2.60%) |
Apr 25, 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 30,881 | +0.17(+0.68%) |
Apr 24, 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 69,584 | +0.25(+1.02%) |
Apr 23, 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 59,961 | +0.51(+2.12%) |
Apr 22, 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 147,970 | +0.53(+2.25%) |
Apr 19, 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 383,944 | -0.20(-0.84%) |
Apr 18, 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 24,056 | +0.17(+0.72%) |
Apr 17, 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 24,826 | +0.00(+0.00%) |
Apr 16, 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 81,776 | -0.31(-1.30%) |
Apr 15, 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 25,892 | -0.16(-0.67%) |
Apr 12, 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 73,648 | -1.14(-4.53%) |
Apr 11, 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 16,879 | +0.01(+0.04%) |
Apr 10, 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 27,807 | -0.04(-0.16%) |
Apr 09, 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 30,922 | +0.43(+1.74%) |
Apr 08, 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 28,200 | -0.02(-0.08%) |
Apr 05, 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 19,097 | -0.05(-0.20%) |
Apr 04, 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 23,623 | -0.29(-1.15%) |
Apr 03, 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 46,923 | -0.05(-0.20%) |
Apr 02, 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 34,154 | +0.09(+0.36%) |