Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.08 | 28.08 | 27.08 | 27.79 | 1,299,620 | -0.31(-1.10%) |
May 30, 2024 | 28.40 | 28.41 | 27.92 | 28.10 | 756,820 | -0.02(-0.07%) |
May 29, 2024 | 28.59 | 28.82 | 28.02 | 28.12 | 1,131,541 | -0.63(-2.19%) |
May 28, 2024 | 29.80 | 29.87 | 28.73 | 28.75 | 880,534 | -0.37(-1.27%) |
May 24, 2024 | 29.29 | 29.56 | 29.00 | 29.12 | 1,096,245 | -0.24(-0.82%) |
May 23, 2024 | 29.87 | 29.93 | 29.20 | 29.36 | 1,225,898 | -0.63(-2.10%) |
May 22, 2024 | 29.99 | 30.35 | 29.74 | 29.99 | 1,242,821 | -0.85(-2.76%) |
May 21, 2024 | 30.59 | 30.99 | 30.45 | 30.84 | 990,859 | +0.33(+1.08%) |
May 20, 2024 | 30.45 | 30.83 | 29.99 | 30.51 | 1,808,014 | -0.42(-1.36%) |
May 17, 2024 | 30.30 | 31.12 | 30.20 | 30.93 | 1,945,678 | +0.94(+3.13%) |
May 16, 2024 | 30.76 | 30.87 | 29.95 | 29.99 | 2,502,055 | -0.36(-1.19%) |
May 15, 2024 | 28.94 | 30.41 | 28.77 | 30.35 | 3,676,120 | +1.50(+5.20%) |
May 14, 2024 | 26.78 | 28.86 | 26.66 | 28.85 | 5,495,477 | +2.41(+9.11%) |
May 13, 2024 | 26.47 | 26.65 | 26.28 | 26.44 | 1,176,110 | +0.52(+2.01%) |
May 10, 2024 | 26.79 | 26.98 | 25.82 | 25.92 | 1,322,906 | -0.48(-1.82%) |
May 09, 2024 | 25.95 | 26.46 | 25.73 | 26.40 | 1,474,636 | +0.03(+0.11%) |
May 08, 2024 | 26.23 | 26.77 | 26.16 | 26.37 | 1,319,643 | -0.20(-0.75%) |
May 07, 2024 | 26.69 | 27.00 | 25.87 | 26.57 | 2,041,396 | -0.51(-1.88%) |
May 06, 2024 | 26.91 | 27.47 | 26.80 | 27.08 | 2,237,104 | +0.12(+0.45%) |
May 03, 2024 | 26.13 | 27.04 | 26.05 | 26.96 | 1,972,426 | +1.19(+4.62%) |
May 02, 2024 | 26.46 | 26.56 | 25.66 | 25.77 | 1,392,465 | -0.18(-0.69%) |
May 01, 2024 | 25.68 | 26.37 | 25.05 | 25.95 | 2,285,895 | +0.40(+1.57%) |
Apr 30, 2024 | 25.90 | 25.92 | 25.52 | 25.55 | 768,718 | -0.54(-2.07%) |
Apr 29, 2024 | 26.05 | 26.27 | 25.83 | 26.09 | 2,798,070 | +0.10(+0.38%) |
Apr 26, 2024 | 25.48 | 26.16 | 25.48 | 25.99 | 2,022,815 | +0.99(+3.96%) |
Apr 25, 2024 | 24.04 | 25.11 | 24.02 | 25.00 | 1,771,147 | +0.54(+2.21%) |
Apr 24, 2024 | 24.22 | 24.47 | 24.07 | 24.46 | 2,253,696 | +0.18(+0.74%) |
Apr 23, 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 1,590,984 | +0.08(+0.33%) |
Apr 22, 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 2,013,218 | +0.41(+1.72%) |
Apr 19, 2024 | 24.24 | 24.55 | 23.57 | 23.79 | 1,642,151 | -0.43(-1.78%) |
Apr 18, 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 1,375,913 | -0.18(-0.74%) |
Apr 17, 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 1,181,244 | +0.11(+0.45%) |
Apr 16, 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 2,443,594 | +0.14(+0.58%) |
Apr 15, 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 1,607,238 | -0.70(-2.82%) |
Apr 12, 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 1,122,189 | -0.74(-2.89%) |
Apr 11, 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 899,418 | -0.30(-1.16%) |
Apr 10, 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 1,087,794 | -0.09(-0.35%) |
Apr 09, 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 1,416,271 | +0.15(+0.58%) |
Apr 08, 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 983,031 | +0.24(+0.94%) |
Apr 05, 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 925,274 | -0.06(-0.23%) |
Apr 04, 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 2,023,631 | -0.54(-2.06%) |
Apr 03, 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 1,366,701 | +0.32(+1.24%) |
Apr 02, 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 1,661,461 | +0.23(+0.90%) |
Apr 01, 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 1,824,266 | -1.00(-3.75%) |
Mar 28, 2024 | 26.70 | 26.71 | 26.66 | 26.64 | 2,099,065 | -0.01(-0.04%) |
Mar 27, 2024 | 26.67 | 26.80 | 26.55 | 26.65 | 1,645,384 | -0.11(-0.41%) |
Mar 26, 2024 | 26.63 | 26.99 | 26.39 | 26.76 | 1,866,978 | -0.28(-1.04%) |
Mar 25, 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 3,986,396 | +0.31(+1.16%) |
Mar 22, 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 3,870,322 | +2.00(+8.09%) |
Mar 21, 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 2,950,541 | -0.75(-2.94%) |
Mar 20, 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 3,540,620 | +0.41(+1.64%) |
Mar 19, 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 4,158,068 | +1.59(+6.77%) |
Mar 18, 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 5,050,120 | +0.15(+0.64%) |
Mar 15, 2024 | 23.40 | 23.89 | 23.23 | 23.33 | 2,979,026 | -0.15(-0.64%) |
Mar 14, 2024 | 22.19 | 23.59 | 22.04 | 23.48 | 6,081,020 | +2.04(+9.51%) |
Mar 13, 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 1,750,505 | +0.20(+0.94%) |
Mar 12, 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 1,164,491 | +0.00(+0.00%) |
Mar 11, 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 1,020,161 | -0.20(-0.93%) |
Mar 08, 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 1,020,750 | +0.07(+0.33%) |
Mar 07, 2024 | 21.48 | 21.60 | 21.16 | 21.37 | 1,397,320 | -0.25(-1.16%) |
Mar 06, 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 1,972,879 | +0.01(+0.05%) |
Mar 05, 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 1,349,034 | -0.12(-0.55%) |
Mar 04, 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 3,585,023 | +0.88(+4.22%) |