Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 18.69 | 18.69 | 18.13 | 18.22 | 11,876,985 | -0.53(-2.83%) |
May 29, 2024 | 18.79 | 18.93 | 18.33 | 18.75 | 14,707,408 | -0.33(-1.73%) |
May 28, 2024 | 19.39 | 19.58 | 18.91 | 19.08 | 13,726,489 | -0.32(-1.65%) |
May 24, 2024 | 19.55 | 19.66 | 19.31 | 19.40 | 7,452,435 | -0.20(-1.02%) |
May 23, 2024 | 20.36 | 20.37 | 19.46 | 19.60 | 11,833,274 | -0.85(-4.16%) |
May 22, 2024 | 20.50 | 20.92 | 20.32 | 20.45 | 8,182,562 | -0.11(-0.54%) |
May 21, 2024 | 21.13 | 21.13 | 20.50 | 20.56 | 9,063,514 | -0.71(-3.34%) |
May 20, 2024 | 21.70 | 21.75 | 21.22 | 21.27 | 7,422,308 | -0.40(-1.85%) |
May 17, 2024 | 22.16 | 22.16 | 21.55 | 21.67 | 9,350,159 | -0.42(-1.90%) |
May 16, 2024 | 22.47 | 22.53 | 22.04 | 22.09 | 8,314,882 | -0.29(-1.30%) |
May 15, 2024 | 23.30 | 23.40 | 21.88 | 22.38 | 12,460,160 | -0.65(-2.82%) |
May 14, 2024 | 23.07 | 24.15 | 23.00 | 23.03 | 10,956,649 | +0.34(+1.50%) |
May 13, 2024 | 21.89 | 23.07 | 21.60 | 22.69 | 12,279,978 | +1.00(+4.61%) |
May 10, 2024 | 24.00 | 24.44 | 21.64 | 21.69 | 26,497,520 | -2.47(-10.22%) |
May 09, 2024 | 23.75 | 24.52 | 23.58 | 24.16 | 16,388,699 | +0.06(+0.25%) |
May 08, 2024 | 24.80 | 24.80 | 23.95 | 24.10 | 7,636,220 | -1.22(-4.82%) |
May 07, 2024 | 25.39 | 25.59 | 25.20 | 25.32 | 4,012,452 | -0.17(-0.67%) |
May 06, 2024 | 25.04 | 25.53 | 25.00 | 25.49 | 4,914,109 | +0.75(+3.03%) |
May 03, 2024 | 24.89 | 25.11 | 24.39 | 24.74 | 5,753,175 | +0.58(+2.40%) |
May 02, 2024 | 24.69 | 24.86 | 23.89 | 24.16 | 8,477,573 | -0.39(-1.59%) |
May 01, 2024 | 24.18 | 25.32 | 24.02 | 24.55 | 5,047,830 | +0.28(+1.15%) |
Apr 30, 2024 | 24.66 | 24.82 | 24.22 | 24.27 | 5,480,053 | -0.72(-2.88%) |
Apr 29, 2024 | 24.42 | 25.06 | 24.37 | 24.99 | 6,246,420 | +0.86(+3.56%) |
Apr 26, 2024 | 23.62 | 24.41 | 23.21 | 24.13 | 6,675,732 | +0.81(+3.47%) |
Apr 25, 2024 | 22.80 | 23.37 | 22.66 | 23.32 | 5,409,664 | -0.25(-1.06%) |
Apr 24, 2024 | 23.36 | 23.69 | 23.01 | 23.57 | 5,545,006 | +0.47(+2.03%) |
Apr 23, 2024 | 22.91 | 23.63 | 22.62 | 23.10 | 7,027,580 | +0.21(+0.92%) |
Apr 22, 2024 | 22.98 | 23.10 | 22.39 | 22.89 | 6,219,142 | +0.00(+0.00%) |
Apr 19, 2024 | 23.10 | 23.70 | 22.75 | 22.89 | 5,780,010 | -0.54(-2.30%) |
Apr 18, 2024 | 23.59 | 23.93 | 23.33 | 23.43 | 4,568,991 | -0.29(-1.22%) |
Apr 17, 2024 | 24.02 | 24.27 | 23.70 | 23.72 | 4,139,045 | -0.22(-0.92%) |
Apr 16, 2024 | 24.09 | 24.20 | 23.47 | 23.94 | 6,504,423 | -0.49(-2.01%) |
Apr 15, 2024 | 25.27 | 25.40 | 24.14 | 24.43 | 7,307,212 | -0.88(-3.48%) |
Apr 12, 2024 | 25.84 | 25.85 | 25.20 | 25.31 | 7,620,753 | -0.74(-2.84%) |
Apr 11, 2024 | 26.18 | 26.55 | 25.80 | 26.05 | 4,364,276 | +0.13(+0.50%) |
Apr 10, 2024 | 26.32 | 26.57 | 25.73 | 25.92 | 6,217,459 | -1.16(-4.28%) |
Apr 09, 2024 | 26.56 | 27.13 | 26.33 | 27.08 | 5,224,486 | +0.87(+3.32%) |
Apr 08, 2024 | 25.60 | 26.35 | 25.55 | 26.21 | 5,329,201 | +0.85(+3.35%) |
Apr 05, 2024 | 25.12 | 25.60 | 24.89 | 25.36 | 5,461,699 | +0.04(+0.16%) |
Apr 04, 2024 | 25.99 | 26.36 | 25.28 | 25.32 | 6,198,537 | -0.44(-1.71%) |
Apr 03, 2024 | 25.99 | 26.14 | 25.56 | 25.76 | 5,638,981 | -0.49(-1.87%) |
Apr 02, 2024 | 25.90 | 26.27 | 25.49 | 26.25 | 7,408,373 | -0.36(-1.35%) |