Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.80 | 30.00 | 27.57 | 29.57 | 17,875,900 | +1.00(+3.50%) |
May 30, 2024 | 26.46 | 29.19 | 25.15 | 28.57 | 41,446,156 | +4.65(+19.44%) |
May 29, 2024 | 23.53 | 24.55 | 23.46 | 23.92 | 10,934,061 | -0.18(-0.75%) |
May 28, 2024 | 24.28 | 24.33 | 23.57 | 24.10 | 4,620,790 | +0.06(+0.25%) |
May 24, 2024 | 24.00 | 24.26 | 23.83 | 24.04 | 3,260,579 | +0.10(+0.42%) |
May 23, 2024 | 25.28 | 25.50 | 23.85 | 23.94 | 5,800,613 | -0.94(-3.78%) |
May 22, 2024 | 26.04 | 26.20 | 24.82 | 24.88 | 4,616,865 | -1.27(-4.86%) |
May 21, 2024 | 26.24 | 26.36 | 25.78 | 26.15 | 3,574,638 | -0.36(-1.36%) |
May 20, 2024 | 26.43 | 26.58 | 25.76 | 26.51 | 2,931,400 | +0.12(+0.45%) |
May 17, 2024 | 26.15 | 26.66 | 26.01 | 26.39 | 4,038,700 | +0.19(+0.73%) |
May 16, 2024 | 26.66 | 26.73 | 25.89 | 26.20 | 3,353,379 | -0.39(-1.47%) |
May 15, 2024 | 26.80 | 26.84 | 25.41 | 26.59 | 5,453,220 | +0.34(+1.30%) |
May 14, 2024 | 25.98 | 26.66 | 25.67 | 26.25 | 7,087,487 | +1.30(+5.21%) |
May 13, 2024 | 24.36 | 25.69 | 24.19 | 24.95 | 5,176,806 | +1.06(+4.44%) |
May 10, 2024 | 24.51 | 24.65 | 23.68 | 23.89 | 3,730,632 | -0.42(-1.73%) |
May 09, 2024 | 24.43 | 24.70 | 24.08 | 24.31 | 2,111,081 | -0.12(-0.49%) |
May 08, 2024 | 24.14 | 24.48 | 23.71 | 24.43 | 3,532,312 | -0.33(-1.33%) |
May 07, 2024 | 24.60 | 24.94 | 24.29 | 24.76 | 3,607,691 | -0.01(-0.04%) |
May 06, 2024 | 24.18 | 24.99 | 24.17 | 24.77 | 4,863,420 | +0.73(+3.04%) |
May 03, 2024 | 24.02 | 24.53 | 23.42 | 24.04 | 5,462,104 | +0.89(+3.84%) |
May 02, 2024 | 23.12 | 23.33 | 22.32 | 23.15 | 3,119,197 | +0.46(+2.03%) |
May 01, 2024 | 22.45 | 23.58 | 22.28 | 22.69 | 3,363,558 | +0.16(+0.71%) |
Apr 30, 2024 | 22.84 | 23.09 | 22.48 | 22.53 | 3,899,202 | -0.57(-2.47%) |
Apr 29, 2024 | 23.13 | 23.53 | 22.73 | 23.10 | 3,503,367 | +0.27(+1.18%) |
Apr 26, 2024 | 22.29 | 22.84 | 22.09 | 22.83 | 4,153,273 | +0.67(+3.02%) |
Apr 25, 2024 | 21.50 | 22.19 | 21.33 | 22.16 | 3,277,607 | -0.19(-0.85%) |
Apr 24, 2024 | 22.95 | 23.11 | 21.89 | 22.35 | 5,376,643 | +0.02(+0.09%) |
Apr 23, 2024 | 21.62 | 22.63 | 21.62 | 22.33 | 5,081,625 | +0.76(+3.52%) |
Apr 22, 2024 | 20.85 | 21.67 | 20.57 | 21.57 | 4,482,001 | +0.85(+4.10%) |
Apr 19, 2024 | 20.58 | 21.35 | 20.54 | 20.72 | 4,428,372 | -0.15(-0.72%) |
Apr 18, 2024 | 20.58 | 21.40 | 20.45 | 20.87 | 4,679,765 | +0.27(+1.31%) |
Apr 17, 2024 | 20.54 | 21.11 | 20.34 | 20.60 | 5,051,319 | +0.10(+0.49%) |
Apr 16, 2024 | 20.57 | 20.93 | 20.23 | 20.50 | 6,063,002 | -0.34(-1.63%) |
Apr 15, 2024 | 22.30 | 22.43 | 20.81 | 20.84 | 7,092,743 | -1.59(-7.09%) |
Apr 12, 2024 | 23.17 | 23.37 | 22.22 | 22.43 | 6,088,339 | -1.24(-5.24%) |
Apr 11, 2024 | 23.68 | 23.85 | 23.09 | 23.67 | 4,986,120 | +0.06(+0.25%) |
Apr 10, 2024 | 24.25 | 24.30 | 23.47 | 23.61 | 6,831,787 | -1.32(-5.29%) |
Apr 09, 2024 | 25.00 | 25.17 | 24.51 | 24.93 | 3,462,948 | -0.04(-0.16%) |
Apr 08, 2024 | 25.41 | 25.67 | 24.96 | 24.97 | 2,956,662 | -0.19(-0.76%) |
Apr 05, 2024 | 24.71 | 25.29 | 24.59 | 25.16 | 4,111,506 | +0.14(+0.56%) |
Apr 04, 2024 | 25.79 | 26.07 | 24.92 | 25.02 | 5,905,294 | -0.31(-1.22%) |
Apr 03, 2024 | 25.58 | 25.70 | 25.22 | 25.33 | 3,789,442 | -0.43(-1.67%) |
Apr 02, 2024 | 25.72 | 25.85 | 25.12 | 25.76 | 4,115,682 | -0.64(-2.42%) |
Apr 01, 2024 | 27.00 | 27.10 | 26.08 | 26.40 | 4,113,156 | -0.67(-2.48%) |
Mar 28, 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 3,108,462 | -0.19(-0.70%) |
Mar 27, 2024 | 27.27 | 27.55 | 26.86 | 27.26 | 3,534,110 | +0.20(+0.74%) |
Mar 26, 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 4,093,921 | -0.57(-2.06%) |
Mar 25, 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 5,214,329 | -0.19(-0.68%) |
Mar 22, 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 3,714,511 | -0.56(-1.97%) |
Mar 21, 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 4,389,167 | -0.27(-0.94%) |
Mar 20, 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 4,037,746 | +0.36(+1.27%) |
Mar 19, 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 3,952,006 | -0.76(-2.62%) |
Mar 18, 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 4,198,625 | +0.13(+0.45%) |
Mar 15, 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 5,230,786 | -0.18(-0.62%) |
Mar 14, 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 5,774,791 | -1.27(-4.18%) |
Mar 13, 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 3,972,619 | -0.31(-1.01%) |
Mar 12, 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 5,073,316 | -0.19(-0.62%) |
Mar 11, 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 4,765,889 | -0.83(-2.62%) |
Mar 08, 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 10,157,316 | -0.07(-0.22%) |
Mar 07, 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 6,695,049 | -0.69(-2.13%) |
Mar 06, 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 9,749,173 | +1.20(+3.84%) |
Mar 05, 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 11,372,517 | -2.81(-8.25%) |
Mar 04, 2024 | 36.47 | 37.54 | 33.81 | 34.07 | 14,573,272 | -1.80(-5.02%) |