Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.92 | 25.49 | 24.61 | 24.89 | 8,138,743 | -0.30(-1.19%) |
May 16, 2024 | 25.33 | 25.36 | 24.95 | 25.19 | 7,394,243 | -0.73(-2.82%) |
May 15, 2024 | 26.78 | 26.81 | 25.41 | 25.92 | 7,003,705 | -0.48(-1.82%) |
May 14, 2024 | 26.25 | 26.69 | 26.04 | 26.40 | 6,652,465 | -0.60(-2.22%) |
May 13, 2024 | 26.95 | 27.75 | 26.89 | 27.00 | 6,227,583 | +0.31(+1.16%) |
May 10, 2024 | 27.06 | 27.39 | 26.41 | 26.69 | 5,230,226 | -0.61(-2.23%) |
May 09, 2024 | 27.59 | 27.73 | 26.93 | 27.30 | 6,184,061 | +0.27(+1.00%) |
May 08, 2024 | 26.60 | 27.07 | 26.01 | 27.03 | 12,605,607 | -1.20(-4.25%) |
May 07, 2024 | 28.95 | 29.03 | 28.04 | 28.23 | 8,136,953 | -0.97(-3.32%) |
May 06, 2024 | 29.88 | 29.95 | 28.95 | 29.20 | 13,212,290 | +1.20(+4.29%) |
May 03, 2024 | 28.65 | 28.74 | 27.46 | 28.00 | 9,706,486 | -0.98(-3.38%) |
May 02, 2024 | 27.98 | 29.36 | 27.96 | 28.98 | 17,579,768 | +2.63(+9.98%) |
May 01, 2024 | 25.91 | 26.67 | 25.75 | 26.35 | 5,922,860 | +0.07(+0.27%) |
Apr 30, 2024 | 26.60 | 27.00 | 26.17 | 26.28 | 5,777,708 | -0.67(-2.49%) |
Apr 29, 2024 | 26.15 | 26.97 | 25.91 | 26.95 | 11,985,504 | +1.91(+7.63%) |
Apr 26, 2024 | 25.41 | 25.73 | 24.64 | 25.04 | 13,192,778 | +1.57(+6.69%) |
Apr 25, 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 7,174,772 | -0.40(-1.68%) |
Apr 24, 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 10,767,624 | -0.94(-3.79%) |
Apr 23, 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 9,961,749 | -0.10(-0.40%) |
Apr 22, 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 13,854,134 | -1.47(-5.57%) |
Apr 19, 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 12,368,159 | -2.80(-9.60%) |
Apr 18, 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 6,622,863 | +0.45(+1.57%) |
Apr 17, 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 6,278,082 | +0.32(+1.13%) |
Apr 16, 2024 | 28.10 | 28.70 | 27.86 | 28.41 | 5,432,092 | -0.19(-0.66%) |
Apr 15, 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 7,975,325 | -0.79(-2.69%) |
Apr 12, 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 5,807,107 | -1.45(-4.70%) |
Apr 11, 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 4,459,340 | -0.76(-2.41%) |
Apr 10, 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 3,148,897 | -0.19(-0.60%) |
Apr 09, 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 6,613,321 | +0.53(+1.70%) |
Apr 08, 2024 | 30.90 | 31.63 | 30.77 | 31.26 | 8,159,695 | +1.43(+4.79%) |
Apr 05, 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 4,726,216 | +0.20(+0.67%) |
Apr 04, 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 4,818,652 | -0.64(-2.11%) |
Apr 03, 2024 | 30.07 | 30.33 | 29.78 | 30.27 | 5,773,634 | -0.77(-2.48%) |
Apr 02, 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 6,955,615 | +0.42(+1.37%) |