Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.43 | 27.95 | 27.21 | 27.87 | 418,755 | +0.69(+2.52%) |
May 30, 2024 | 26.39 | 27.28 | 26.38 | 27.18 | 705,119 | +1.00(+3.81%) |
May 29, 2024 | 27.06 | 27.06 | 26.17 | 26.19 | 335,217 | -1.20(-4.40%) |
May 28, 2024 | 28.33 | 28.43 | 27.31 | 27.39 | 511,600 | -0.84(-2.97%) |
May 24, 2024 | 27.70 | 28.44 | 27.60 | 28.23 | 430,899 | +0.61(+2.22%) |
May 23, 2024 | 28.20 | 28.20 | 27.51 | 27.62 | 658,769 | -0.43(-1.55%) |
May 22, 2024 | 27.61 | 28.32 | 27.45 | 28.05 | 493,834 | +0.45(+1.65%) |
May 21, 2024 | 27.31 | 27.79 | 27.24 | 27.60 | 225,640 | +0.21(+0.76%) |
May 20, 2024 | 27.46 | 27.69 | 27.04 | 27.39 | 148,107 | -0.11(-0.39%) |
May 17, 2024 | 27.64 | 27.69 | 27.22 | 27.50 | 310,316 | -0.09(-0.32%) |
May 16, 2024 | 27.54 | 27.82 | 27.49 | 27.59 | 308,036 | -0.04(-0.14%) |
May 15, 2024 | 26.84 | 27.64 | 26.64 | 27.63 | 504,180 | +1.24(+4.71%) |
May 14, 2024 | 26.97 | 27.16 | 26.17 | 26.39 | 820,614 | -0.59(-2.20%) |
May 13, 2024 | 27.56 | 27.89 | 26.97 | 26.98 | 833,009 | -0.59(-2.15%) |
May 10, 2024 | 27.43 | 27.95 | 27.14 | 27.57 | 531,579 | +0.37(+1.34%) |
May 09, 2024 | 26.54 | 27.46 | 26.42 | 27.20 | 425,890 | +0.66(+2.49%) |
May 08, 2024 | 25.88 | 26.56 | 25.66 | 26.54 | 463,675 | +0.53(+2.05%) |
May 07, 2024 | 26.41 | 26.42 | 25.81 | 26.01 | 710,439 | -0.30(-1.13%) |
May 06, 2024 | 25.64 | 26.39 | 25.55 | 26.31 | 849,084 | +0.86(+3.37%) |
May 03, 2024 | 24.68 | 26.03 | 24.33 | 25.45 | 1,377,225 | +1.11(+4.54%) |
May 02, 2024 | 23.30 | 24.36 | 23.30 | 24.34 | 774,280 | +1.34(+5.84%) |
May 01, 2024 | 21.45 | 23.43 | 21.01 | 23.00 | 1,932,321 | +2.26(+10.90%) |
Apr 30, 2024 | 21.01 | 21.08 | 20.62 | 20.74 | 695,674 | -0.37(-1.73%) |
Apr 29, 2024 | 21.28 | 21.41 | 21.01 | 21.10 | 664,369 | +0.04(+0.19%) |
Apr 26, 2024 | 21.17 | 21.37 | 20.98 | 21.06 | 522,292 | +0.04(+0.19%) |
Apr 25, 2024 | 21.44 | 21.50 | 20.91 | 21.03 | 816,331 | -0.36(-1.66%) |
Apr 24, 2024 | 21.45 | 21.76 | 21.25 | 21.38 | 803,156 | +0.00(+0.00%) |
Apr 23, 2024 | 20.73 | 21.69 | 20.68 | 21.38 | 1,132,222 | +0.59(+2.85%) |
Apr 22, 2024 | 20.61 | 20.93 | 20.48 | 20.79 | 367,342 | +0.29(+1.40%) |
Apr 19, 2024 | 20.37 | 20.58 | 20.30 | 20.50 | 1,039,619 | +0.19(+0.92%) |
Apr 18, 2024 | 20.03 | 20.42 | 20.02 | 20.31 | 660,308 | +0.33(+1.63%) |
Apr 17, 2024 | 19.99 | 20.09 | 19.69 | 19.99 | 499,272 | +0.24(+1.20%) |
Apr 16, 2024 | 20.16 | 20.16 | 19.66 | 19.75 | 749,208 | -0.49(-2.44%) |
Apr 15, 2024 | 20.96 | 20.98 | 20.17 | 20.25 | 776,037 | -0.52(-2.52%) |
Apr 12, 2024 | 21.40 | 21.49 | 20.69 | 20.77 | 534,088 | -0.71(-3.31%) |
Apr 11, 2024 | 21.92 | 21.96 | 21.43 | 21.48 | 420,396 | -0.18(-0.82%) |
Apr 10, 2024 | 21.96 | 22.17 | 21.62 | 21.66 | 436,845 | -0.93(-4.11%) |
Apr 09, 2024 | 22.70 | 22.79 | 22.39 | 22.59 | 391,345 | +0.00(+0.00%) |
Apr 08, 2024 | 22.21 | 22.65 | 22.14 | 22.59 | 425,750 | +0.48(+2.19%) |
Apr 05, 2024 | 22.55 | 22.55 | 21.99 | 22.10 | 485,305 | -0.45(-2.01%) |
Apr 04, 2024 | 22.75 | 23.03 | 22.34 | 22.56 | 510,294 | +0.25(+1.11%) |
Apr 03, 2024 | 22.59 | 22.68 | 22.11 | 22.31 | 401,899 | -0.41(-1.82%) |
Apr 02, 2024 | 22.72 | 22.90 | 22.41 | 22.72 | 426,337 | -0.10(-0.43%) |