Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.00 | 28.57 | 27.97 | 28.13 | 734,677 | -0.21(-0.74%) |
May 20, 2024 | 28.89 | 28.91 | 28.27 | 28.34 | 784,307 | -0.32(-1.12%) |
May 17, 2024 | 27.95 | 28.82 | 27.95 | 28.66 | 978,866 | +0.90(+3.24%) |
May 16, 2024 | 27.62 | 27.90 | 27.10 | 27.76 | 788,252 | +0.09(+0.33%) |
May 15, 2024 | 27.43 | 27.82 | 27.04 | 27.67 | 804,920 | +0.12(+0.43%) |
May 14, 2024 | 27.05 | 27.56 | 26.72 | 27.55 | 561,209 | +0.30(+1.09%) |
May 13, 2024 | 27.47 | 27.75 | 27.08 | 27.25 | 886,234 | -0.16(-0.58%) |
May 10, 2024 | 27.81 | 28.05 | 27.30 | 27.41 | 904,418 | -0.34(-1.21%) |
May 09, 2024 | 27.71 | 27.92 | 27.46 | 27.75 | 933,294 | +0.16(+0.57%) |
May 08, 2024 | 27.39 | 28.49 | 27.33 | 27.59 | 1,833,679 | -0.08(-0.29%) |
May 07, 2024 | 27.19 | 28.88 | 26.81 | 27.67 | 2,964,261 | +1.22(+4.61%) |
May 06, 2024 | 26.94 | 27.02 | 26.36 | 26.45 | 1,181,089 | -0.22(-0.82%) |
May 03, 2024 | 26.67 | 27.04 | 26.27 | 26.67 | 740,336 | +0.20(+0.75%) |
May 02, 2024 | 26.52 | 26.76 | 26.00 | 26.47 | 990,451 | -0.03(-0.11%) |
May 01, 2024 | 27.22 | 27.39 | 26.19 | 26.50 | 1,370,576 | -0.58(-2.16%) |
Apr 30, 2024 | 29.02 | 29.02 | 27.02 | 27.09 | 1,376,241 | -2.03(-6.98%) |
Apr 29, 2024 | 29.09 | 29.23 | 28.80 | 29.12 | 620,683 | +0.04(+0.14%) |
Apr 26, 2024 | 28.74 | 29.28 | 28.47 | 29.08 | 819,085 | +0.04(+0.14%) |
Apr 25, 2024 | 29.11 | 29.29 | 28.84 | 29.04 | 605,910 | -0.20(-0.68%) |
Apr 24, 2024 | 29.31 | 29.42 | 29.00 | 29.24 | 701,306 | -0.26(-0.87%) |
Apr 23, 2024 | 29.20 | 29.54 | 28.89 | 29.49 | 789,219 | +0.15(+0.51%) |
Apr 22, 2024 | 29.40 | 29.86 | 29.15 | 29.34 | 738,553 | -0.06(-0.20%) |
Apr 19, 2024 | 29.13 | 29.79 | 29.05 | 29.40 | 532,616 | +0.22(+0.75%) |
Apr 18, 2024 | 29.95 | 29.95 | 29.05 | 29.19 | 727,221 | -0.64(-2.16%) |
Apr 17, 2024 | 30.43 | 30.56 | 29.57 | 29.83 | 642,893 | -0.40(-1.31%) |
Apr 16, 2024 | 30.46 | 30.57 | 29.85 | 30.23 | 958,447 | -0.45(-1.45%) |
Apr 15, 2024 | 31.22 | 31.26 | 30.30 | 30.67 | 1,260,234 | -0.67(-2.15%) |
Apr 12, 2024 | 31.66 | 31.80 | 30.87 | 31.35 | 1,151,023 | +0.04(+0.13%) |
Apr 11, 2024 | 31.48 | 31.69 | 31.00 | 31.31 | 742,914 | +0.12(+0.38%) |
Apr 10, 2024 | 30.86 | 31.39 | 30.68 | 31.19 | 834,307 | +0.08(+0.25%) |
Apr 09, 2024 | 32.25 | 32.40 | 31.06 | 31.11 | 882,868 | -0.97(-3.03%) |
Apr 08, 2024 | 32.80 | 32.98 | 31.99 | 32.08 | 968,454 | -1.01(-3.05%) |
Apr 05, 2024 | 32.80 | 33.30 | 32.38 | 33.09 | 1,248,581 | +0.58(+1.80%) |
Apr 04, 2024 | 31.75 | 32.88 | 31.75 | 32.51 | 1,413,795 | +0.62(+1.96%) |
Apr 03, 2024 | 31.47 | 32.34 | 31.34 | 31.88 | 1,600,163 | +0.55(+1.77%) |
Apr 02, 2024 | 30.58 | 31.41 | 30.23 | 31.33 | 1,331,688 | +0.89(+2.93%) |
Apr 01, 2024 | 30.26 | 31.16 | 29.55 | 30.43 | 1,089,465 | -0.03(-0.10%) |
Mar 28, 2024 | 30.43 | 30.56 | 29.79 | 30.46 | 1,501,934 | +0.08(+0.26%) |
Mar 27, 2024 | 30.39 | 30.70 | 30.26 | 30.39 | 590,972 | +0.10(+0.33%) |
Mar 26, 2024 | 30.50 | 30.81 | 30.19 | 30.29 | 822,045 | -0.09(-0.29%) |
Mar 25, 2024 | 30.72 | 31.13 | 30.32 | 30.38 | 692,972 | -0.09(-0.29%) |
Mar 22, 2024 | 30.44 | 30.49 | 30.04 | 30.46 | 711,292 | +0.06(+0.20%) |
Mar 21, 2024 | 30.35 | 30.63 | 30.04 | 30.41 | 775,575 | +0.09(+0.29%) |
Mar 20, 2024 | 29.71 | 30.35 | 29.61 | 30.32 | 1,111,099 | +0.36(+1.19%) |
Mar 19, 2024 | 29.28 | 30.17 | 29.28 | 29.96 | 1,295,695 | +0.59(+2.02%) |
Mar 18, 2024 | 29.36 | 29.82 | 28.87 | 29.36 | 1,321,790 | +0.13(+0.44%) |
Mar 15, 2024 | 27.63 | 29.46 | 27.63 | 29.24 | 3,921,935 | +1.81(+6.61%) |
Mar 14, 2024 | 27.01 | 27.63 | 26.59 | 27.42 | 1,180,355 | +0.49(+1.80%) |
Mar 13, 2024 | 26.00 | 27.34 | 25.93 | 26.94 | 1,169,950 | +1.30(+5.06%) |
Mar 12, 2024 | 26.19 | 26.23 | 25.52 | 25.64 | 1,114,766 | -0.70(-2.67%) |
Mar 11, 2024 | 26.18 | 26.57 | 26.00 | 26.34 | 1,400,444 | +0.08(+0.30%) |
Mar 08, 2024 | 25.78 | 26.46 | 25.68 | 26.26 | 1,942,130 | +0.47(+1.81%) |
Mar 07, 2024 | 25.23 | 25.87 | 25.09 | 25.80 | 618,633 | +0.74(+2.97%) |
Mar 06, 2024 | 25.31 | 25.55 | 24.44 | 25.05 | 1,061,091 | -0.12(-0.47%) |
Mar 05, 2024 | 25.38 | 25.82 | 25.07 | 25.17 | 809,968 | -0.24(-0.94%) |
Mar 04, 2024 | 25.40 | 26.18 | 25.19 | 25.41 | 898,713 | -0.21(-0.81%) |