Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.47 | 32.47 | 32.05 | 32.27 | 115,569 | +0.93(+2.97%) |
May 23, 2024 | 31.46 | 31.62 | 31.13 | 31.34 | 251,527 | +0.66(+2.15%) |
May 22, 2024 | 30.77 | 31.51 | 30.59 | 30.68 | 175,414 | -0.02(-0.07%) |
May 21, 2024 | 30.71 | 31.11 | 30.60 | 30.70 | 260,336 | -0.85(-2.69%) |
May 20, 2024 | 31.77 | 31.96 | 31.55 | 31.55 | 24,048 | -0.09(-0.28%) |
May 17, 2024 | 31.73 | 32.00 | 31.50 | 31.64 | 27,985 | +0.46(+1.49%) |
May 16, 2024 | 31.30 | 31.32 | 31.18 | 31.18 | 12,874 | +0.62(+2.05%) |
May 15, 2024 | 30.52 | 30.70 | 30.41 | 30.55 | 21,756 | -0.40(-1.29%) |
May 14, 2024 | 30.52 | 30.97 | 30.52 | 30.95 | 58,547 | +1.16(+3.89%) |
May 13, 2024 | 29.00 | 29.97 | 28.87 | 29.79 | 69,237 | +0.82(+2.85%) |
May 10, 2024 | 28.38 | 29.00 | 28.12 | 28.96 | 59,280 | -0.04(-0.12%) |
May 09, 2024 | 29.05 | 29.36 | 28.97 | 29.00 | 76,477 | +0.95(+3.39%) |
May 08, 2024 | 27.91 | 28.19 | 27.76 | 28.05 | 51,091 | +0.02(+0.07%) |
May 07, 2024 | 28.03 | 28.76 | 27.97 | 28.03 | 70,465 | -0.22(-0.78%) |
May 06, 2024 | 28.75 | 28.75 | 28.00 | 28.25 | 40,353 | +0.11(+0.39%) |
May 03, 2024 | 28.23 | 28.39 | 27.96 | 28.14 | 45,257 | +0.20(+0.72%) |
May 02, 2024 | 27.10 | 27.94 | 27.10 | 27.94 | 69,678 | +0.85(+3.12%) |
May 01, 2024 | 27.39 | 27.44 | 27.00 | 27.09 | 32,397 | +0.36(+1.37%) |
Apr 30, 2024 | 27.21 | 27.21 | 26.73 | 26.73 | 62,061 | -0.48(-1.78%) |
Apr 29, 2024 | 27.18 | 27.33 | 26.93 | 27.21 | 98,315 | +0.44(+1.66%) |
Apr 26, 2024 | 25.76 | 26.87 | 25.76 | 26.77 | 52,349 | -0.31(-1.14%) |
Apr 25, 2024 | 26.91 | 27.10 | 26.76 | 27.08 | 59,244 | -0.25(-0.91%) |
Apr 24, 2024 | 27.60 | 27.60 | 27.33 | 27.33 | 57,040 | -0.16(-0.58%) |
Apr 23, 2024 | 27.29 | 27.50 | 26.86 | 27.49 | 88,509 | +0.14(+0.51%) |
Apr 22, 2024 | 27.20 | 27.36 | 27.11 | 27.35 | 73,296 | +1.05(+3.99%) |
Apr 19, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 40,523 | -0.40(-1.50%) |
Apr 18, 2024 | 26.78 | 27.05 | 26.19 | 26.70 | 121,045 | +1.00(+3.89%) |
Apr 17, 2024 | 25.83 | 26.32 | 25.61 | 25.70 | 99,379 | -0.68(-2.58%) |
Apr 16, 2024 | 26.13 | 26.42 | 26.12 | 26.38 | 179,232 | +0.80(+3.13%) |
Apr 15, 2024 | 26.29 | 26.29 | 25.58 | 25.58 | 82,760 | -0.59(-2.25%) |
Apr 12, 2024 | 25.55 | 26.40 | 25.55 | 26.17 | 49,659 | +0.25(+0.96%) |
Apr 11, 2024 | 26.07 | 26.19 | 25.82 | 25.92 | 108,000 | -0.14(-0.54%) |
Apr 10, 2024 | 26.10 | 26.12 | 26.04 | 26.06 | 57,490 | -0.60(-2.24%) |
Apr 09, 2024 | 26.00 | 27.24 | 26.00 | 26.66 | 118,376 | -0.35(-1.30%) |
Apr 08, 2024 | 27.05 | 27.05 | 27.00 | 27.01 | 59,532 | -0.35(-1.28%) |
Apr 05, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 59,366 | -0.16(-0.58%) |
Apr 04, 2024 | 27.56 | 27.78 | 27.52 | 27.52 | 75,085 | +0.79(+2.96%) |
Apr 03, 2024 | 26.88 | 26.88 | 26.51 | 26.73 | 73,405 | -0.55(-2.02%) |
Apr 02, 2024 | 27.39 | 27.48 | 27.28 | 27.28 | 43,127 | -0.27(-0.98%) |