Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.47 | 30.89 | 30.17 | 30.63 | 2,253,267 | +0.30(+0.99%) |
May 20, 2024 | 30.29 | 30.93 | 29.74 | 30.33 | 3,204,512 | +0.19(+0.63%) |
May 17, 2024 | 29.15 | 30.19 | 28.85 | 30.14 | 2,401,753 | +1.82(+6.43%) |
May 16, 2024 | 28.25 | 28.43 | 28.05 | 28.32 | 689,026 | -0.08(-0.28%) |
May 15, 2024 | 27.82 | 28.45 | 27.29 | 28.40 | 2,381,357 | +1.04(+3.80%) |
May 14, 2024 | 27.19 | 27.49 | 27.06 | 27.36 | 1,322,268 | +0.34(+1.26%) |
May 13, 2024 | 27.03 | 27.13 | 26.85 | 27.02 | 1,135,703 | +0.05(+0.19%) |
May 10, 2024 | 27.19 | 27.26 | 26.82 | 26.97 | 972,069 | -0.10(-0.37%) |
May 09, 2024 | 26.50 | 27.07 | 26.50 | 27.07 | 1,331,572 | +0.94(+3.60%) |
May 08, 2024 | 26.03 | 26.29 | 25.99 | 26.13 | 687,574 | +0.06(+0.23%) |
May 07, 2024 | 26.19 | 26.27 | 26.04 | 26.07 | 908,979 | -0.16(-0.61%) |
May 06, 2024 | 26.16 | 26.29 | 26.00 | 26.23 | 1,085,787 | +0.89(+3.51%) |
May 03, 2024 | 25.36 | 25.45 | 24.99 | 25.34 | 1,270,999 | -0.16(-0.63%) |
May 02, 2024 | 25.07 | 25.60 | 25.03 | 25.50 | 1,154,109 | +0.09(+0.35%) |
May 01, 2024 | 25.27 | 25.79 | 25.22 | 25.41 | 1,543,792 | +0.24(+0.95%) |
Apr 30, 2024 | 25.39 | 25.51 | 25.14 | 25.17 | 1,462,329 | -0.83(-3.19%) |
Apr 29, 2024 | 26.06 | 26.24 | 25.84 | 26.00 | 880,930 | -0.05(-0.19%) |
Apr 26, 2024 | 26.37 | 26.39 | 25.92 | 26.05 | 1,256,879 | -0.17(-0.65%) |
Apr 25, 2024 | 26.02 | 26.38 | 25.96 | 26.22 | 1,401,841 | +0.16(+0.61%) |
Apr 24, 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 724,341 | -0.08(-0.31%) |
Apr 23, 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 1,842,017 | +0.07(+0.27%) |
Apr 22, 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 1,896,641 | -1.37(-4.99%) |
Apr 19, 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 2,012,323 | +0.39(+1.44%) |
Apr 18, 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 2,003,684 | -0.01(-0.04%) |
Apr 17, 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 2,743,973 | +0.05(+0.19%) |
Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 2,827,326 | -0.63(-2.28%) |
Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 3,192,635 | +0.82(+3.06%) |
Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 3,845,607 | -0.40(-1.47%) |
Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 1,398,704 | +0.61(+2.29%) |
Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 2,656,662 | -0.31(-1.15%) |
Apr 09, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 2,203,255 | +0.33(+1.24%) |
Apr 08, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 1,404,600 | +0.40(+1.53%) |
Apr 05, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 1,914,816 | +0.54(+2.11%) |
Apr 04, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 3,403,160 | -0.23(-0.89%) |
Apr 03, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 2,430,151 | +0.92(+3.69%) |
Apr 02, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 2,754,134 | +1.05(+4.39%) |