Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.58 | 25.04 | 24.56 | 25.04 | 3,142,798 | +0.48(+1.96%) |
May 30, 2024 | 23.86 | 24.58 | 23.86 | 24.55 | 3,095,283 | +0.71(+2.97%) |
May 29, 2024 | 23.80 | 23.94 | 23.56 | 23.85 | 2,830,986 | -0.01(-0.04%) |
May 28, 2024 | 23.79 | 24.10 | 23.70 | 23.86 | 2,513,261 | +0.20(+0.83%) |
May 24, 2024 | 24.14 | 24.17 | 23.29 | 23.66 | 2,657,007 | -0.37(-1.55%) |
May 23, 2024 | 24.34 | 24.34 | 23.85 | 24.03 | 2,145,331 | -0.18(-0.73%) |
May 22, 2024 | 24.14 | 24.23 | 23.96 | 24.21 | 2,243,195 | -0.07(-0.28%) |
May 21, 2024 | 24.10 | 24.42 | 24.10 | 24.28 | 1,687,395 | +0.15(+0.61%) |
May 20, 2024 | 24.32 | 24.39 | 24.12 | 24.13 | 1,185,616 | -0.23(-0.93%) |
May 17, 2024 | 24.57 | 24.73 | 24.23 | 24.36 | 1,256,989 | -0.24(-0.96%) |
May 16, 2024 | 24.35 | 24.78 | 24.23 | 24.59 | 1,780,612 | +0.15(+0.60%) |
May 15, 2024 | 24.67 | 24.67 | 24.25 | 24.45 | 1,485,520 | +0.13(+0.53%) |
May 14, 2024 | 24.58 | 24.58 | 24.10 | 24.32 | 1,418,658 | +0.07(+0.28%) |
May 13, 2024 | 24.58 | 24.67 | 24.15 | 24.25 | 1,560,166 | -0.25(-1.00%) |
May 10, 2024 | 24.56 | 24.56 | 24.17 | 24.49 | 1,191,405 | -0.01(-0.04%) |
May 09, 2024 | 24.19 | 24.52 | 24.02 | 24.50 | 2,204,953 | +0.14(+0.57%) |
May 08, 2024 | 23.95 | 24.43 | 23.82 | 24.37 | 2,075,248 | +0.23(+0.94%) |
May 07, 2024 | 24.14 | 24.51 | 24.04 | 24.14 | 2,865,686 | +0.20(+0.82%) |
May 06, 2024 | 24.13 | 24.39 | 23.80 | 23.94 | 3,338,521 | +0.05(+0.21%) |
May 03, 2024 | 24.11 | 24.32 | 23.28 | 23.89 | 4,580,892 | +0.07(+0.29%) |
May 02, 2024 | 24.44 | 25.07 | 23.19 | 23.83 | 5,481,226 | -1.63(-6.41%) |
May 01, 2024 | 25.24 | 25.71 | 24.84 | 25.46 | 1,840,049 | +0.32(+1.29%) |
Apr 30, 2024 | 25.03 | 25.26 | 24.91 | 25.13 | 3,362,850 | -0.16(-0.62%) |
Apr 29, 2024 | 25.19 | 25.38 | 25.08 | 25.29 | 1,686,207 | +0.33(+1.34%) |
Apr 26, 2024 | 25.32 | 25.48 | 24.93 | 24.96 | 1,165,233 | -0.34(-1.36%) |
Apr 25, 2024 | 25.43 | 25.55 | 25.18 | 25.30 | 1,685,389 | -0.27(-1.04%) |
Apr 24, 2024 | 24.88 | 25.61 | 24.72 | 25.57 | 2,331,809 | +0.46(+1.84%) |
Apr 23, 2024 | 24.85 | 25.32 | 24.80 | 25.10 | 1,844,997 | +0.05(+0.20%) |
Apr 22, 2024 | 25.34 | 25.44 | 24.88 | 25.06 | 2,790,924 | -0.26(-1.01%) |
Apr 19, 2024 | 23.33 | 25.50 | 23.33 | 25.31 | 8,460,691 | +1.92(+8.20%) |
Apr 18, 2024 | 23.32 | 23.56 | 23.23 | 23.39 | 2,058,169 | +0.09(+0.38%) |
Apr 17, 2024 | 22.97 | 23.64 | 22.97 | 23.30 | 2,460,109 | +0.58(+2.55%) |
Apr 16, 2024 | 22.99 | 23.13 | 22.48 | 22.72 | 1,459,015 | -0.40(-1.74%) |
Apr 15, 2024 | 23.19 | 23.41 | 22.71 | 23.13 | 2,318,328 | +0.06(+0.26%) |
Apr 12, 2024 | 23.65 | 23.80 | 22.97 | 23.07 | 1,471,343 | -0.54(-2.29%) |
Apr 11, 2024 | 24.11 | 24.13 | 23.29 | 23.61 | 1,656,899 | -0.23(-0.95%) |
Apr 10, 2024 | 23.87 | 24.05 | 23.61 | 23.84 | 1,648,339 | -0.74(-3.00%) |
Apr 09, 2024 | 24.50 | 24.64 | 24.24 | 24.57 | 1,978,891 | +0.20(+0.81%) |
Apr 08, 2024 | 24.90 | 25.28 | 24.33 | 24.38 | 2,136,502 | -0.30(-1.24%) |
Apr 05, 2024 | 24.37 | 24.73 | 24.15 | 24.68 | 1,635,642 | +0.10(+0.40%) |
Apr 04, 2024 | 24.59 | 24.65 | 24.35 | 24.58 | 1,913,726 | +0.26(+1.05%) |
Apr 03, 2024 | 23.83 | 24.43 | 23.83 | 24.33 | 2,517,483 | +0.48(+2.02%) |
Apr 02, 2024 | 23.35 | 23.86 | 23.20 | 23.85 | 2,197,657 | +0.24(+1.00%) |
Apr 01, 2024 | 24.11 | 24.26 | 23.54 | 23.61 | 2,255,407 | -0.52(-2.16%) |
Mar 28, 2024 | 23.76 | 24.19 | 24.02 | 24.13 | 2,611,303 | +0.37(+1.57%) |
Mar 27, 2024 | 23.48 | 23.76 | 23.43 | 23.76 | 2,100,733 | +0.42(+1.81%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 1,686,294 | -0.24(-1.00%) |
Mar 25, 2024 | 23.73 | 23.97 | 23.36 | 23.57 | 1,662,285 | -0.05(-0.21%) |
Mar 22, 2024 | 24.25 | 24.25 | 23.54 | 23.62 | 1,416,161 | -0.45(-1.88%) |
Mar 21, 2024 | 24.54 | 24.66 | 23.99 | 24.07 | 1,539,132 | -0.29(-1.17%) |
Mar 20, 2024 | 23.94 | 24.37 | 23.80 | 24.36 | 1,048,568 | +0.39(+1.64%) |
Mar 19, 2024 | 23.76 | 24.09 | 23.70 | 23.96 | 3,026,709 | +0.25(+1.04%) |
Mar 18, 2024 | 23.68 | 23.80 | 23.46 | 23.72 | 1,762,763 | +0.05(+0.21%) |
Mar 15, 2024 | 23.72 | 24.19 | 23.59 | 23.67 | 4,777,598 | -0.18(-0.74%) |
Mar 14, 2024 | 24.30 | 24.54 | 23.75 | 23.85 | 1,644,213 | -0.81(-3.29%) |
Mar 13, 2024 | 24.72 | 25.03 | 24.59 | 24.66 | 1,472,931 | -0.08(-0.31%) |
Mar 12, 2024 | 24.56 | 24.84 | 24.41 | 24.73 | 1,330,345 | -0.03(-0.12%) |
Mar 11, 2024 | 24.22 | 24.84 | 24.22 | 24.76 | 1,482,625 | +0.48(+2.00%) |
Mar 08, 2024 | 24.30 | 24.61 | 24.12 | 24.28 | 1,970,437 | +0.16(+0.64%) |
Mar 07, 2024 | 24.00 | 24.25 | 23.90 | 24.12 | 2,450,071 | +0.35(+1.47%) |
Mar 06, 2024 | 24.65 | 24.65 | 23.74 | 23.78 | 3,276,175 | -0.54(-2.23%) |
Mar 05, 2024 | 24.12 | 24.78 | 24.11 | 24.32 | 1,961,615 | +0.18(+0.76%) |
Mar 04, 2024 | 23.73 | 24.18 | 23.68 | 24.13 | 1,497,809 | +0.30(+1.26%) |