Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.08 | 27.30 | 26.82 | 27.23 | 558,566 | -1.17(-4.12%) |
May 30, 2024 | 28.15 | 28.44 | 27.51 | 28.40 | 469,059 | -0.41(-1.42%) |
May 29, 2024 | 28.63 | 28.88 | 28.58 | 28.81 | 407,737 | -1.38(-4.57%) |
May 28, 2024 | 30.34 | 30.90 | 30.08 | 30.19 | 521,549 | +0.30(+1.00%) |
May 24, 2024 | 29.50 | 30.03 | 29.49 | 29.89 | 294,591 | -0.24(-0.80%) |
May 23, 2024 | 30.74 | 30.81 | 30.01 | 30.13 | 488,922 | -0.44(-1.44%) |
May 22, 2024 | 30.84 | 30.91 | 30.52 | 30.57 | 260,971 | -0.66(-2.11%) |
May 21, 2024 | 31.22 | 31.28 | 30.96 | 31.23 | 342,187 | -0.28(-0.89%) |
May 20, 2024 | 31.99 | 31.99 | 31.36 | 31.51 | 238,986 | -0.77(-2.39%) |
May 17, 2024 | 31.72 | 32.58 | 31.72 | 32.28 | 529,242 | -0.61(-1.85%) |
May 16, 2024 | 31.88 | 32.89 | 31.88 | 32.89 | 204,979 | +1.27(+4.02%) |
May 15, 2024 | 31.30 | 31.64 | 31.00 | 31.62 | 340,044 | +0.56(+1.80%) |
May 14, 2024 | 30.80 | 31.32 | 30.79 | 31.06 | 226,426 | -0.60(-1.90%) |
May 13, 2024 | 31.20 | 31.85 | 31.01 | 31.66 | 500,342 | +1.39(+4.59%) |
May 10, 2024 | 30.60 | 30.60 | 30.10 | 30.27 | 194,118 | -0.10(-0.33%) |
May 09, 2024 | 30.64 | 30.64 | 30.20 | 30.37 | 311,810 | +1.16(+3.97%) |
May 08, 2024 | 28.80 | 29.21 | 28.80 | 29.21 | 178,953 | -0.36(-1.22%) |
May 07, 2024 | 29.70 | 29.70 | 29.35 | 29.57 | 250,793 | -1.09(-3.56%) |
May 06, 2024 | 30.98 | 31.01 | 30.60 | 30.66 | 187,738 | -0.34(-1.10%) |
May 03, 2024 | 30.98 | 31.00 | 30.58 | 31.00 | 353,193 | -0.44(-1.40%) |
May 02, 2024 | 30.31 | 31.79 | 30.30 | 31.44 | 773,817 | +3.92(+14.24%) |
May 01, 2024 | 27.40 | 27.89 | 27.34 | 27.52 | 221,437 | +0.18(+0.66%) |
Apr 30, 2024 | 27.80 | 27.80 | 27.29 | 27.34 | 364,103 | -1.21(-4.24%) |
Apr 29, 2024 | 28.50 | 28.59 | 28.01 | 28.55 | 339,798 | -0.86(-2.92%) |
Apr 26, 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 339,925 | +0.84(+2.94%) |
Apr 25, 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 189,151 | -0.38(-1.31%) |
Apr 24, 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 480,961 | +0.93(+3.32%) |
Apr 23, 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 509,815 | +2.00(+7.69%) |
Apr 22, 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 513,381 | +1.44(+5.86%) |
Apr 19, 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 210,378 | -0.38(-1.52%) |
Apr 18, 2024 | 24.80 | 25.07 | 24.79 | 24.96 | 551,356 | +0.26(+1.05%) |
Apr 17, 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 402,855 | -0.34(-1.36%) |
Apr 16, 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 325,672 | -0.46(-1.80%) |
Apr 15, 2024 | 25.80 | 25.91 | 25.45 | 25.50 | 205,157 | +0.03(+0.12%) |
Apr 12, 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 306,574 | -1.12(-4.21%) |
Apr 11, 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 277,780 | +0.60(+2.31%) |
Apr 10, 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 315,632 | +0.23(+0.89%) |
Apr 09, 2024 | 25.70 | 25.76 | 25.49 | 25.76 | 121,880 | +0.23(+0.90%) |
Apr 08, 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 116,674 | +0.00(+0.00%) |
Apr 05, 2024 | 25.55 | 25.61 | 25.44 | 25.53 | 129,359 | +0.18(+0.71%) |
Apr 04, 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 225,559 | -0.04(-0.16%) |
Apr 03, 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 344,143 | -0.57(-2.20%) |
Apr 02, 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 248,734 | +0.72(+2.85%) |
Apr 01, 2024 | 25.44 | 25.44 | 25.05 | 25.24 | 795,462 | +0.54(+2.19%) |
Mar 28, 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 246,896 | +1.23(+5.24%) |
Mar 27, 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 209,893 | -0.25(-1.05%) |
Mar 26, 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 112,788 | -0.02(-0.08%) |
Mar 25, 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 737,787 | +0.23(+0.98%) |
Mar 22, 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 1,502,077 | +0.25(+1.07%) |
Mar 21, 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 167,637 | +0.21(+0.91%) |
Mar 20, 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 213,075 | +0.14(+0.63%) |
Mar 19, 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 98,141 | -0.09(-0.41%) |
Mar 18, 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 231,045 | +0.23(+1.01%) |
Mar 15, 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 447,162 | -0.47(-2.02%) |
Mar 14, 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 873,816 | -0.89(-3.69%) |
Mar 13, 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 607,732 | +0.39(+1.64%) |
Mar 12, 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 532,370 | +0.66(+2.86%) |
Mar 11, 2024 | 22.64 | 23.20 | 22.61 | 23.08 | 316,204 | +1.27(+5.82%) |
Mar 08, 2024 | 21.61 | 21.87 | 21.52 | 21.81 | 199,053 | -0.09(-0.41%) |
Mar 07, 2024 | 22.03 | 22.25 | 21.74 | 21.90 | 406,715 | -1.04(-4.53%) |
Mar 06, 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 613,251 | +0.99(+4.51%) |
Mar 05, 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 416,483 | -1.07(-4.65%) |
Mar 04, 2024 | 23.30 | 23.32 | 22.88 | 23.02 | 545,351 | +0.25(+1.10%) |