Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.63 | 26.63 | 26.14 | 26.53 | 2,502,520 | +0.02(+0.08%) |
May 16, 2024 | 26.89 | 27.02 | 26.37 | 26.51 | 1,720,627 | -0.37(-1.38%) |
May 15, 2024 | 27.29 | 27.78 | 26.70 | 26.88 | 3,900,000 | +0.14(+0.52%) |
May 14, 2024 | 26.63 | 27.73 | 26.60 | 26.74 | 5,682,418 | +0.43(+1.63%) |
May 13, 2024 | 25.25 | 26.75 | 25.20 | 26.31 | 4,565,221 | +1.41(+5.66%) |
May 10, 2024 | 25.23 | 25.57 | 24.75 | 24.90 | 2,442,330 | -0.19(-0.76%) |
May 09, 2024 | 24.62 | 25.16 | 24.48 | 25.09 | 2,051,668 | +0.46(+1.87%) |
May 08, 2024 | 24.97 | 25.14 | 24.52 | 24.63 | 1,635,991 | -0.59(-2.34%) |
May 07, 2024 | 25.57 | 25.59 | 25.09 | 25.22 | 1,805,193 | -0.30(-1.18%) |
May 06, 2024 | 25.30 | 25.69 | 25.17 | 25.52 | 1,739,428 | +0.48(+1.92%) |
May 03, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 4,481,670 | +0.85(+3.51%) |
May 02, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 3,044,105 | +0.22(+0.92%) |
May 01, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 5,564,908 | +0.68(+2.92%) |
Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 2,621,944 | -0.59(-2.47%) |
Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 1,918,696 | +0.70(+3.02%) |
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 1,783,083 | +0.17(+0.74%) |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 3,158,018 | -0.66(-2.79%) |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 2,586,603 | -0.31(-1.29%) |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 2,894,198 | +0.36(+1.52%) |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 2,402,380 | +0.30(+1.29%) |
Apr 19, 2024 | 23.48 | 23.80 | 22.93 | 23.32 | 3,517,741 | -0.23(-0.98%) |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 2,794,160 | -0.03(-0.13%) |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 3,793,254 | -0.53(-2.20%) |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 3,718,407 | -0.79(-3.17%) |
Apr 15, 2024 | 25.99 | 26.00 | 24.73 | 24.90 | 3,796,655 | -1.00(-3.86%) |
Apr 12, 2024 | 26.60 | 26.68 | 25.70 | 25.90 | 3,030,678 | -0.93(-3.47%) |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 2,105,422 | +0.11(+0.41%) |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 2,937,954 | -1.27(-4.54%) |
Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 1,625,151 | +0.89(+3.30%) |
Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 1,026,347 | +0.38(+1.44%) |
Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 1,490,865 | +0.04(+0.15%) |
Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 1,454,427 | -0.43(-1.59%) |
Apr 03, 2024 | 27.00 | 27.36 | 26.68 | 27.10 | 1,526,735 | +0.00(+0.00%) |
Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 2,806,677 | -1.25(-4.41%) |