Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.40 | 27.59 | 27.40 | 27.50 | 1,636 | -0.11(-0.42%) |
May 16, 2024 | 27.47 | 27.62 | 27.18 | 27.61 | 4,560 | +0.71(+2.66%) |
May 15, 2024 | 27.31 | 27.31 | 26.87 | 26.90 | 2,505 | -0.41(-1.50%) |
May 14, 2024 | 27.47 | 27.75 | 27.31 | 27.31 | 2,549 | -0.01(-0.02%) |
May 13, 2024 | 26.95 | 27.32 | 26.95 | 27.32 | 877 | -0.70(-2.50%) |
May 10, 2024 | 28.15 | 28.15 | 27.85 | 28.02 | 6,432 | -0.71(-2.49%) |
May 09, 2024 | 28.50 | 28.87 | 28.45 | 28.73 | 3,626 | +0.75(+2.70%) |
May 08, 2024 | 28.15 | 28.20 | 27.90 | 27.98 | 4,484 | +0.43(+1.56%) |
May 07, 2024 | 25.87 | 28.46 | 25.87 | 27.55 | 3,228 | -1.19(-4.16%) |
May 06, 2024 | 28.36 | 28.74 | 28.31 | 28.74 | 4,023 | +0.71(+2.53%) |
May 03, 2024 | 28.42 | 28.42 | 28.03 | 28.03 | 2,451 | -0.32(-1.15%) |
May 02, 2024 | 28.03 | 28.58 | 27.79 | 28.36 | 18,207 | +1.89(+7.16%) |
May 01, 2024 | 26.23 | 26.52 | 26.23 | 26.46 | 1,167 | -0.70(-2.59%) |
Apr 30, 2024 | 26.96 | 27.20 | 26.71 | 27.16 | 611 | +1.49(+5.82%) |
Apr 29, 2024 | 25.46 | 25.79 | 25.41 | 25.67 | 3,088 | -0.62(-2.38%) |
Apr 26, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 217 | -0.33(-1.24%) |
Apr 25, 2024 | 26.73 | 26.89 | 26.62 | 26.62 | 2,034 | +0.62(+2.40%) |
Apr 24, 2024 | 25.28 | 26.00 | 25.28 | 26.00 | 921 | +0.19(+0.74%) |
Apr 23, 2024 | 25.69 | 25.81 | 25.68 | 25.81 | 1,769 | -0.07(-0.25%) |
Apr 22, 2024 | 25.75 | 26.01 | 25.68 | 25.88 | 3,575 | -0.89(-3.34%) |
Apr 19, 2024 | 27.34 | 27.34 | 26.53 | 26.77 | 3,758 | -1.07(-3.83%) |
Apr 18, 2024 | 27.62 | 28.04 | 27.58 | 27.84 | 8,438 | +0.52(+1.90%) |
Apr 17, 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 5,156 | -1.52(-5.27%) |
Apr 16, 2024 | 28.38 | 28.98 | 28.38 | 28.84 | 7,966 | +1.55(+5.68%) |
Apr 15, 2024 | 27.19 | 27.63 | 27.17 | 27.29 | 4,514 | -0.68(-2.45%) |
Apr 12, 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 3,993 | +1.25(+4.70%) |
Apr 11, 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 7,411 | +2.27(+9.29%) |
Apr 10, 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 2,376 | -0.45(-1.80%) |
Apr 09, 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 7,730 | +0.24(+0.96%) |
Apr 08, 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 5,082 | +0.95(+4.00%) |
Apr 05, 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 4,097 | +1.01(+4.45%) |
Apr 04, 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 995 | +0.27(+1.23%) |
Apr 03, 2024 | 22.46 | 22.50 | 22.22 | 22.43 | 4,566 | -0.46(-2.01%) |
Apr 02, 2024 | 23.02 | 23.02 | 22.74 | 22.88 | 2,556 | -1.14(-4.75%) |