Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.15 | 30.31 | 29.03 | 29.67 | 306,296 | +0.24(+0.81%) |
May 22, 2024 | 29.43 | 429,923 | -1.36(-4.43%) | |||
May 21, 2024 | 30.75 | 31.38 | 30.75 | 30.80 | 221,355 | +0.20(+0.64%) |
May 20, 2024 | 30.68 | 30.95 | 30.60 | 30.60 | 8,111 | -0.12(-0.39%) |
May 17, 2024 | 30.35 | 30.77 | 30.05 | 30.72 | 121,631 | +0.52(+1.71%) |
May 16, 2024 | 30.58 | 30.58 | 29.73 | 30.20 | 111,245 | +0.90(+3.09%) |
May 15, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 6,883 | -0.06(-0.20%) |
May 14, 2024 | 28.40 | 30.00 | 28.40 | 29.36 | 11,565 | +0.98(+3.46%) |
May 13, 2024 | 27.79 | 29.23 | 27.79 | 28.38 | 361,669 | -0.73(-2.50%) |
May 10, 2024 | 29.52 | 29.57 | 28.37 | 29.11 | 99,227 | +0.11(+0.37%) |
May 09, 2024 | 28.23 | 29.00 | 28.23 | 29.00 | 14,339 | +0.87(+3.09%) |
May 08, 2024 | 27.90 | 29.35 | 27.83 | 28.13 | 21,674 | -0.67(-2.34%) |
May 07, 2024 | 28.13 | 28.80 | 28.13 | 28.80 | 161,663 | +0.54(+1.89%) |
May 06, 2024 | 29.02 | 29.02 | 28.26 | 28.27 | 79,188 | +0.18(+0.66%) |
May 03, 2024 | 27.39 | 28.67 | 27.16 | 28.09 | 17,231 | +1.09(+4.02%) |
May 02, 2024 | 28.72 | 28.72 | 27.00 | 27.00 | 7,198 | -0.50(-1.82%) |
May 01, 2024 | 27.50 | 27.51 | 27.50 | 27.50 | 2,388 | -1.31(-4.55%) |
Apr 30, 2024 | 28.20 | 28.81 | 28.00 | 28.81 | 442,932 | +0.56(+2.00%) |
Apr 29, 2024 | 27.92 | 29.00 | 27.92 | 28.25 | 34,567 | -0.63(-2.20%) |
Apr 26, 2024 | 28.44 | 28.90 | 27.78 | 28.88 | 534,480 | -1.59(-5.22%) |
Apr 25, 2024 | 28.77 | 30.47 | 28.67 | 30.47 | 61,015 | +1.99(+6.99%) |
Apr 24, 2024 | 28.78 | 28.78 | 28.44 | 28.48 | 1,730 | -1.64(-5.46%) |
Apr 23, 2024 | 28.77 | 30.12 | 28.71 | 30.12 | 255,086 | +0.21(+0.72%) |
Apr 22, 2024 | 28.51 | 30.16 | 28.51 | 29.91 | 4,461 | +0.59(+2.03%) |
Apr 19, 2024 | 29.30 | 29.37 | 28.25 | 29.32 | 938 | +0.12(+0.40%) |
Apr 18, 2024 | 28.90 | 29.20 | 28.74 | 29.20 | 2,211 | +0.00(+0.00%) |
Apr 17, 2024 | 29.42 | 29.59 | 28.50 | 29.20 | 863,454 | +0.09(+0.32%) |
Apr 16, 2024 | 28.44 | 29.11 | 27.96 | 29.11 | 40,836 | -0.11(-0.38%) |
Apr 15, 2024 | 29.20 | 30.01 | 29.20 | 29.22 | 179,833 | +0.16(+0.56%) |
Apr 12, 2024 | 30.27 | 30.27 | 29.06 | 29.06 | 86,081 | -0.21(-0.71%) |
Apr 11, 2024 | 29.43 | 29.94 | 28.91 | 29.26 | 3,497,509 | -0.74(-2.45%) |
Apr 10, 2024 | 29.45 | 30.16 | 28.97 | 30.00 | 214,050 | +0.29(+0.98%) |
Apr 09, 2024 | 27.90 | 29.92 | 27.90 | 29.71 | 5,175 | +1.16(+4.08%) |
Apr 08, 2024 | 29.96 | 30.19 | 28.55 | 28.55 | 603,911 | -1.08(-3.66%) |
Apr 05, 2024 | 29.16 | 29.63 | 28.58 | 29.63 | 624,175 | -0.36(-1.20%) |
Apr 04, 2024 | 30.13 | 30.13 | 29.99 | 29.99 | 845,910 | -0.01(-0.03%) |
Apr 03, 2024 | 30.53 | 30.53 | 28.26 | 30.00 | 3,049 | +0.50(+1.69%) |
Apr 02, 2024 | 28.57 | 30.28 | 28.50 | 29.50 | 462,357 | +0.58(+2.01%) |
Apr 01, 2024 | 28.12 | 29.52 | 27.60 | 28.92 | 39,634 | -0.68(-2.29%) |
Mar 28, 2024 | 29.57 | 29.65 | 29.57 | 29.60 | 623,548 | +1.14(+4.02%) |
Mar 27, 2024 | 28.50 | 29.19 | 28.43 | 28.45 | 508,831 | +0.45(+1.61%) |
Mar 26, 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 500,691 | -1.31(-4.47%) |
Mar 25, 2024 | 29.31 | 29.31 | 28.09 | 29.31 | 1,529 | +0.66(+2.31%) |
Mar 22, 2024 | 27.98 | 28.65 | 27.54 | 28.65 | 54,726 | +0.33(+1.17%) |
Mar 21, 2024 | 28.75 | 30.15 | 28.32 | 28.32 | 60,553 | +0.70(+2.53%) |
Mar 20, 2024 | 27.84 | 28.00 | 27.60 | 27.62 | 91,677 | +0.11(+0.40%) |
Mar 19, 2024 | 27.86 | 28.39 | 27.51 | 27.51 | 2,903 | -0.71(-2.53%) |
Mar 18, 2024 | 28.68 | 28.68 | 27.50 | 28.23 | 2,785 | +0.58(+2.08%) |
Mar 15, 2024 | 27.88 | 29.35 | 27.65 | 27.65 | 259,938 | -1.58(-5.41%) |
Mar 14, 2024 | 29.13 | 29.23 | 28.09 | 29.23 | 182,276 | +0.67(+2.33%) |
Mar 13, 2024 | 27.76 | 28.56 | 27.76 | 28.56 | 532,163 | +0.19(+0.67%) |
Mar 12, 2024 | 28.81 | 28.82 | 28.04 | 28.38 | 801,864 | +0.34(+1.23%) |
Mar 11, 2024 | 27.72 | 28.40 | 27.54 | 28.03 | 877,819 | -1.14(-3.92%) |
Mar 08, 2024 | 30.21 | 30.21 | 28.21 | 29.18 | 1,221,679 | +0.07(+0.26%) |
Mar 07, 2024 | 29.16 | 29.16 | 29.10 | 29.10 | 32,516 | -0.24(-0.82%) |
Mar 06, 2024 | 28.51 | 29.35 | 28.51 | 29.34 | 2,224 | +0.83(+2.91%) |
Mar 05, 2024 | 29.48 | 29.48 | 28.50 | 28.51 | 2,046 | -0.49(-1.69%) |
Mar 04, 2024 | 29.72 | 29.72 | 28.41 | 29.00 | 3,978 | -0.78(-2.63%) |