Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 28.64 | 28.64 | 26.59 | 27.00 | 64,969 | -1.35(-4.76%) |
May 24, 2024 | 28.42 | 28.58 | 27.66 | 28.35 | 46,291 | +0.20(+0.71%) |
May 23, 2024 | 28.68 | 28.75 | 27.59 | 28.15 | 63,677 | -0.59(-2.05%) |
May 22, 2024 | 29.33 | 29.33 | 28.33 | 28.74 | 33,606 | -0.59(-2.01%) |
May 21, 2024 | 28.98 | 29.50 | 28.58 | 29.33 | 56,577 | +0.41(+1.42%) |
May 20, 2024 | 29.44 | 29.69 | 28.83 | 28.92 | 41,734 | -0.58(-1.97%) |
May 17, 2024 | 28.67 | 29.59 | 28.67 | 29.50 | 36,998 | +0.83(+2.90%) |
May 16, 2024 | 29.20 | 29.20 | 28.33 | 28.67 | 49,755 | -0.43(-1.48%) |
May 15, 2024 | 28.97 | 29.19 | 28.13 | 29.10 | 38,369 | +0.31(+1.08%) |
May 14, 2024 | 28.80 | 29.16 | 28.48 | 28.79 | 44,002 | -0.01(-0.03%) |
May 13, 2024 | 30.01 | 30.77 | 28.14 | 28.80 | 76,983 | -0.92(-3.10%) |
May 10, 2024 | 28.88 | 29.72 | 28.71 | 29.72 | 100,068 | +1.27(+4.46%) |
May 09, 2024 | 27.17 | 29.14 | 27.12 | 28.45 | 76,635 | +1.62(+6.04%) |
May 08, 2024 | 27.11 | 27.15 | 26.35 | 26.83 | 71,414 | -0.34(-1.25%) |
May 07, 2024 | 25.24 | 27.61 | 24.66 | 27.17 | 188,406 | +2.86(+11.76%) |
May 06, 2024 | 24.26 | 24.70 | 24.11 | 24.31 | 55,225 | +0.21(+0.87%) |
May 03, 2024 | 23.60 | 24.46 | 23.60 | 24.10 | 32,287 | +0.60(+2.55%) |
May 02, 2024 | 23.50 | 23.75 | 22.93 | 23.50 | 69,751 | +0.10(+0.43%) |
May 01, 2024 | 23.18 | 23.60 | 23.16 | 23.40 | 34,154 | +0.15(+0.65%) |
Apr 30, 2024 | 24.13 | 24.20 | 23.10 | 23.25 | 43,861 | -0.96(-3.97%) |
Apr 29, 2024 | 24.61 | 24.68 | 23.53 | 24.21 | 56,550 | -0.25(-1.02%) |
Apr 26, 2024 | 24.72 | 25.00 | 24.15 | 24.46 | 81,248 | -0.21(-0.85%) |
Apr 25, 2024 | 24.24 | 24.67 | 24.21 | 24.67 | 26,578 | +0.16(+0.65%) |
Apr 24, 2024 | 23.82 | 24.51 | 23.62 | 24.51 | 57,620 | +0.41(+1.70%) |
Apr 23, 2024 | 23.96 | 24.58 | 23.94 | 24.10 | 55,322 | -0.25(-1.03%) |
Apr 22, 2024 | 24.14 | 24.90 | 23.93 | 24.35 | 43,327 | +0.20(+0.83%) |
Apr 19, 2024 | 24.09 | 24.49 | 24.09 | 24.15 | 34,818 | -0.22(-0.90%) |
Apr 18, 2024 | 25.00 | 25.00 | 24.31 | 24.37 | 30,945 | -0.42(-1.69%) |
Apr 17, 2024 | 24.77 | 25.14 | 24.59 | 24.79 | 23,758 | -0.07(-0.28%) |
Apr 16, 2024 | 25.15 | 25.15 | 24.85 | 24.86 | 28,590 | -0.52(-2.05%) |
Apr 15, 2024 | 25.43 | 26.17 | 24.96 | 25.38 | 46,780 | -0.23(-0.90%) |
Apr 12, 2024 | 25.72 | 26.67 | 25.30 | 25.61 | 28,225 | -0.55(-2.12%) |
Apr 11, 2024 | 26.48 | 26.57 | 26.14 | 26.16 | 50,313 | -0.23(-0.89%) |
Apr 10, 2024 | 26.45 | 27.05 | 25.86 | 26.40 | 36,620 | -0.35(-1.31%) |
Apr 09, 2024 | 27.32 | 27.32 | 26.63 | 26.75 | 43,616 | -0.61(-2.23%) |
Apr 08, 2024 | 27.07 | 27.50 | 26.76 | 27.36 | 46,090 | +0.19(+0.70%) |
Apr 05, 2024 | 26.62 | 27.30 | 26.45 | 27.17 | 43,864 | +0.52(+1.95%) |
Apr 04, 2024 | 27.30 | 27.30 | 26.50 | 26.65 | 17,815 | -0.40(-1.48%) |
Apr 03, 2024 | 26.68 | 27.73 | 26.68 | 27.05 | 40,295 | +0.26(+0.97%) |
Apr 02, 2024 | 26.95 | 27.05 | 26.46 | 26.79 | 43,759 | -0.17(-0.63%) |
Apr 01, 2024 | 27.07 | 27.36 | 26.49 | 26.96 | 42,064 | -0.35(-1.28%) |
Mar 28, 2024 | 27.26 | 27.93 | 26.89 | 27.31 | 35,853 | +0.20(+0.74%) |
Mar 27, 2024 | 27.01 | 27.34 | 26.93 | 27.11 | 36,476 | +0.10(+0.37%) |
Mar 26, 2024 | 26.24 | 27.04 | 26.07 | 27.01 | 41,367 | +1.35(+5.26%) |
Mar 25, 2024 | 26.43 | 26.66 | 25.46 | 25.66 | 73,552 | -0.51(-1.95%) |
Mar 22, 2024 | 25.54 | 26.29 | 25.52 | 26.17 | 55,724 | +0.67(+2.63%) |
Mar 21, 2024 | 25.10 | 25.64 | 24.64 | 25.50 | 52,068 | +0.40(+1.59%) |
Mar 20, 2024 | 24.77 | 25.20 | 24.77 | 25.10 | 42,493 | +0.23(+0.92%) |
Mar 19, 2024 | 23.82 | 24.91 | 23.81 | 24.87 | 48,953 | +0.94(+3.93%) |
Mar 18, 2024 | 23.69 | 24.43 | 23.69 | 23.93 | 48,048 | +0.15(+0.63%) |
Mar 15, 2024 | 23.70 | 24.42 | 23.45 | 23.78 | 78,965 | +0.08(+0.34%) |
Mar 14, 2024 | 24.14 | 24.14 | 23.26 | 23.70 | 53,085 | +0.49(+2.11%) |
Mar 13, 2024 | 22.75 | 23.21 | 22.45 | 23.21 | 47,116 | +0.90(+4.03%) |
Mar 12, 2024 | 22.25 | 22.52 | 22.08 | 22.31 | 39,636 | -0.14(-0.62%) |
Mar 11, 2024 | 23.02 | 23.02 | 22.18 | 22.45 | 50,671 | -0.84(-3.61%) |
Mar 08, 2024 | 23.51 | 24.74 | 23.27 | 23.29 | 60,031 | +0.20(+0.87%) |
Mar 07, 2024 | 22.35 | 23.25 | 22.35 | 23.09 | 43,538 | +0.54(+2.39%) |
Mar 06, 2024 | 21.50 | 22.74 | 21.21 | 22.55 | 41,418 | +0.22(+0.99%) |
Mar 05, 2024 | 23.95 | 23.95 | 22.33 | 22.33 | 66,168 | -1.93(-7.96%) |
Mar 04, 2024 | 23.55 | 24.55 | 23.55 | 24.26 | 45,642 | +0.48(+2.02%) |