Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.12 | 33.12 | 31.19 | 32.63 | 475,305 | +0.93(+2.93%) |
May 23, 2024 | 32.22 | 32.26 | 31.50 | 31.70 | 552,367 | -0.54(-1.67%) |
May 22, 2024 | 31.64 | 32.41 | 31.42 | 32.24 | 316,688 | +0.33(+1.03%) |
May 21, 2024 | 30.56 | 31.98 | 30.56 | 31.91 | 376,120 | +1.18(+3.84%) |
May 20, 2024 | 30.28 | 31.08 | 30.04 | 30.73 | 407,126 | +0.29(+0.95%) |
May 17, 2024 | 31.58 | 31.64 | 30.16 | 30.44 | 460,062 | -1.22(-3.85%) |
May 16, 2024 | 29.80 | 31.77 | 29.46 | 31.66 | 506,144 | +1.79(+5.99%) |
May 15, 2024 | 30.83 | 31.40 | 29.45 | 29.87 | 443,064 | -0.41(-1.35%) |
May 14, 2024 | 31.49 | 32.38 | 29.80 | 30.28 | 510,145 | -0.52(-1.69%) |
May 13, 2024 | 30.35 | 31.40 | 30.27 | 30.80 | 465,784 | +0.68(+2.26%) |
May 10, 2024 | 30.41 | 31.15 | 29.35 | 30.12 | 537,091 | -0.13(-0.43%) |
May 09, 2024 | 29.95 | 30.45 | 29.84 | 30.25 | 679,330 | +0.29(+0.97%) |
May 08, 2024 | 30.09 | 30.26 | 29.75 | 29.96 | 357,297 | -0.34(-1.12%) |
May 07, 2024 | 29.90 | 30.68 | 29.66 | 30.30 | 368,099 | +0.32(+1.07%) |
May 06, 2024 | 30.22 | 30.30 | 29.51 | 29.98 | 628,069 | -0.15(-0.50%) |
May 03, 2024 | 29.87 | 30.74 | 29.35 | 30.13 | 865,887 | +0.84(+2.87%) |
May 02, 2024 | 27.17 | 29.64 | 26.89 | 29.29 | 604,902 | +2.12(+7.80%) |
May 01, 2024 | 26.88 | 27.72 | 26.59 | 27.17 | 459,822 | +0.36(+1.34%) |
Apr 30, 2024 | 26.95 | 27.42 | 26.63 | 26.81 | 491,090 | -0.59(-2.15%) |
Apr 29, 2024 | 27.90 | 28.36 | 27.19 | 27.40 | 424,928 | -0.46(-1.65%) |
Apr 26, 2024 | 27.27 | 28.28 | 27.27 | 27.86 | 393,193 | +0.73(+2.69%) |
Apr 25, 2024 | 27.25 | 27.44 | 26.74 | 27.13 | 500,170 | -0.30(-1.09%) |
Apr 24, 2024 | 28.22 | 28.35 | 27.07 | 27.43 | 486,690 | -1.00(-3.52%) |
Apr 23, 2024 | 28.00 | 29.31 | 27.84 | 28.43 | 439,969 | +0.25(+0.89%) |
Apr 22, 2024 | 27.87 | 28.30 | 27.39 | 28.18 | 450,072 | +0.35(+1.26%) |
Apr 19, 2024 | 27.26 | 27.97 | 27.26 | 27.83 | 331,952 | +0.58(+2.13%) |
Apr 18, 2024 | 26.34 | 27.32 | 26.26 | 27.25 | 322,456 | +0.98(+3.73%) |
Apr 17, 2024 | 26.86 | 27.17 | 26.14 | 26.27 | 412,369 | -0.38(-1.43%) |
Apr 16, 2024 | 26.58 | 27.27 | 26.42 | 26.65 | 322,939 | -0.23(-0.86%) |
Apr 15, 2024 | 27.20 | 27.34 | 26.62 | 26.88 | 343,393 | -0.30(-1.10%) |
Apr 12, 2024 | 27.15 | 27.22 | 26.72 | 27.18 | 472,513 | -0.14(-0.51%) |
Apr 11, 2024 | 27.95 | 28.03 | 27.07 | 27.32 | 307,034 | -0.12(-0.44%) |
Apr 10, 2024 | 27.47 | 27.80 | 26.56 | 27.44 | 443,530 | -1.20(-4.19%) |
Apr 09, 2024 | 28.00 | 29.03 | 27.89 | 28.64 | 373,128 | +0.74(+2.65%) |
Apr 08, 2024 | 27.78 | 27.94 | 27.29 | 27.90 | 247,825 | +0.38(+1.38%) |
Apr 05, 2024 | 27.41 | 27.82 | 27.38 | 27.52 | 312,637 | -0.07(-0.25%) |
Apr 04, 2024 | 27.89 | 28.46 | 27.48 | 27.59 | 383,712 | +0.02(+0.07%) |
Apr 03, 2024 | 27.49 | 27.96 | 27.32 | 27.57 | 285,263 | -0.18(-0.65%) |
Apr 02, 2024 | 28.12 | 28.12 | 27.05 | 27.75 | 669,555 | -0.88(-3.07%) |
Apr 01, 2024 | 29.30 | 29.40 | 28.33 | 28.63 | 385,449 | -0.60(-2.05%) |
Mar 28, 2024 | 29.20 | 29.35 | 29.35 | 29.23 | 447,440 | -0.01(-0.03%) |
Mar 27, 2024 | 28.23 | 29.24 | 27.98 | 29.24 | 410,633 | +1.35(+4.84%) |
Mar 26, 2024 | 28.68 | 28.73 | 27.70 | 27.89 | 624,318 | -0.51(-1.80%) |
Mar 25, 2024 | 27.94 | 28.44 | 27.94 | 28.40 | 307,540 | +0.47(+1.68%) |
Mar 22, 2024 | 28.53 | 28.95 | 27.92 | 27.93 | 402,481 | -0.51(-1.79%) |
Mar 21, 2024 | 28.25 | 28.91 | 28.12 | 28.44 | 448,191 | +0.51(+1.83%) |
Mar 20, 2024 | 27.70 | 27.99 | 26.89 | 27.93 | 773,499 | +0.29(+1.05%) |
Mar 19, 2024 | 27.43 | 28.01 | 27.16 | 27.64 | 449,009 | +0.17(+0.62%) |
Mar 18, 2024 | 27.86 | 27.99 | 26.85 | 27.47 | 668,223 | -0.22(-0.79%) |
Mar 15, 2024 | 27.38 | 28.19 | 26.94 | 27.69 | 1,675,121 | +0.10(+0.36%) |
Mar 14, 2024 | 27.68 | 28.24 | 27.20 | 27.59 | 460,856 | -0.17(-0.61%) |
Mar 13, 2024 | 27.81 | 28.83 | 27.68 | 27.76 | 396,382 | -0.32(-1.14%) |
Mar 12, 2024 | 28.56 | 28.71 | 27.86 | 28.08 | 395,944 | -0.20(-0.71%) |
Mar 11, 2024 | 28.44 | 29.18 | 27.88 | 28.28 | 513,680 | -0.27(-0.95%) |
Mar 08, 2024 | 28.31 | 28.81 | 28.30 | 28.55 | 629,230 | +0.49(+1.75%) |
Mar 07, 2024 | 28.17 | 28.68 | 27.68 | 28.06 | 423,494 | +0.27(+0.97%) |
Mar 06, 2024 | 26.72 | 28.14 | 26.45 | 27.79 | 639,763 | +1.39(+5.27%) |
Mar 05, 2024 | 26.31 | 26.81 | 26.23 | 26.40 | 323,349 | -0.17(-0.64%) |
Mar 04, 2024 | 26.13 | 26.59 | 25.69 | 26.57 | 626,372 | +0.21(+0.80%) |