Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.04 | 27.23 | 27.04 | 27.20 | 807,566 | +0.22(+0.82%) |
May 16, 2024 | 26.89 | 27.05 | 26.89 | 26.98 | 711,577 | +0.08(+0.30%) |
May 15, 2024 | 26.80 | 26.90 | 26.69 | 26.90 | 852,370 | +0.24(+0.90%) |
May 14, 2024 | 26.55 | 26.66 | 26.55 | 26.66 | 709,460 | +0.13(+0.49%) |
May 13, 2024 | 26.49 | 26.62 | 26.49 | 26.53 | 747,661 | +0.21(+0.80%) |
May 10, 2024 | 26.41 | 26.46 | 26.30 | 26.32 | 732,360 | +0.09(+0.34%) |
May 09, 2024 | 26.11 | 26.25 | 26.10 | 26.23 | 791,464 | +0.11(+0.42%) |
May 08, 2024 | 25.98 | 26.14 | 25.97 | 26.12 | 518,188 | -0.01(-0.04%) |
May 07, 2024 | 26.14 | 26.19 | 26.12 | 26.13 | 636,442 | -0.19(-0.72%) |
May 06, 2024 | 26.31 | 26.36 | 26.27 | 26.32 | 1,294,041 | -0.03(-0.11%) |
May 03, 2024 | 26.28 | 26.37 | 26.19 | 26.35 | 851,562 | +0.19(+0.73%) |
May 02, 2024 | 25.85 | 26.21 | 25.80 | 26.16 | 2,081,809 | +0.66(+2.59%) |
May 01, 2024 | 25.50 | 25.75 | 25.47 | 25.50 | 1,715,819 | +0.04(+0.16%) |
Apr 30, 2024 | 25.56 | 25.67 | 25.45 | 25.46 | 1,721,727 | -0.36(-1.39%) |
Apr 29, 2024 | 25.69 | 25.83 | 25.68 | 25.82 | 834,508 | +0.25(+0.98%) |
Apr 26, 2024 | 25.50 | 25.59 | 25.50 | 25.57 | 747,260 | +0.29(+1.15%) |
Apr 25, 2024 | 25.04 | 25.31 | 25.00 | 25.28 | 806,179 | +0.08(+0.32%) |
Apr 24, 2024 | 25.22 | 25.26 | 25.11 | 25.20 | 755,190 | +0.10(+0.40%) |
Apr 23, 2024 | 24.91 | 25.14 | 24.91 | 25.10 | 1,215,069 | +0.19(+0.76%) |
Apr 22, 2024 | 24.72 | 24.94 | 24.69 | 24.91 | 828,362 | +0.22(+0.89%) |
Apr 19, 2024 | 24.68 | 24.73 | 24.61 | 24.69 | 990,949 | -0.09(-0.36%) |
Apr 18, 2024 | 24.76 | 24.89 | 24.71 | 24.78 | 857,149 | +0.08(+0.32%) |
Apr 17, 2024 | 24.84 | 24.86 | 24.64 | 24.70 | 965,264 | +0.03(+0.12%) |
Apr 16, 2024 | 24.72 | 24.79 | 24.62 | 24.67 | 987,982 | -0.33(-1.32%) |
Apr 15, 2024 | 25.28 | 25.28 | 24.95 | 25.00 | 1,184,831 | -0.13(-0.52%) |
Apr 12, 2024 | 25.38 | 25.38 | 25.09 | 25.13 | 909,283 | -0.54(-2.10%) |
Apr 11, 2024 | 25.64 | 25.69 | 25.49 | 25.67 | 1,581,358 | +0.12(+0.47%) |
Apr 10, 2024 | 25.57 | 25.62 | 25.47 | 25.55 | 893,648 | -0.26(-1.01%) |
Apr 09, 2024 | 25.78 | 25.86 | 25.71 | 25.81 | 637,587 | +0.19(+0.74%) |
Apr 08, 2024 | 25.56 | 25.66 | 25.56 | 25.62 | 958,004 | +0.18(+0.71%) |
Apr 05, 2024 | 25.39 | 25.48 | 25.32 | 25.44 | 718,396 | +0.07(+0.28%) |
Apr 04, 2024 | 25.65 | 25.71 | 25.36 | 25.37 | 908,048 | -0.08(-0.31%) |
Apr 03, 2024 | 25.35 | 25.50 | 25.31 | 25.45 | 876,626 | +0.03(+0.12%) |
Apr 02, 2024 | 25.40 | 25.50 | 25.39 | 25.42 | 1,128,752 | +0.07(+0.28%) |