Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.94 | 28.94 | 28.12 | 28.23 | 178,368 | -0.87(-2.99%) |
May 21, 2024 | 28.97 | 29.20 | 28.73 | 29.10 | 87,436 | -0.07(-0.24%) |
May 20, 2024 | 28.96 | 29.51 | 28.86 | 29.17 | 81,095 | +0.39(+1.35%) |
May 17, 2024 | 28.48 | 28.87 | 28.43 | 28.78 | 52,990 | +0.10(+0.35%) |
May 16, 2024 | 29.20 | 29.34 | 28.53 | 28.68 | 63,790 | -0.56(-1.91%) |
May 15, 2024 | 28.94 | 29.24 | 28.56 | 29.24 | 68,288 | +0.57(+1.99%) |
May 14, 2024 | 28.97 | 29.28 | 28.28 | 28.67 | 93,677 | +0.22(+0.77%) |
May 13, 2024 | 29.73 | 29.73 | 28.32 | 28.45 | 127,018 | -1.12(-3.78%) |
May 10, 2024 | 30.41 | 30.91 | 29.50 | 29.57 | 84,242 | -0.50(-1.66%) |
May 09, 2024 | 31.38 | 31.97 | 29.00 | 30.07 | 193,999 | -1.10(-3.53%) |
May 08, 2024 | 30.91 | 31.47 | 30.60 | 31.17 | 56,173 | -0.19(-0.61%) |
May 07, 2024 | 30.68 | 31.55 | 29.98 | 31.36 | 73,631 | +0.73(+2.38%) |
May 06, 2024 | 30.46 | 30.83 | 30.17 | 30.63 | 63,955 | +0.44(+1.46%) |
May 03, 2024 | 30.50 | 30.50 | 29.64 | 30.19 | 75,010 | +0.30(+1.00%) |
May 02, 2024 | 29.64 | 29.97 | 29.26 | 29.89 | 42,372 | +0.50(+1.70%) |
May 01, 2024 | 29.40 | 30.12 | 29.16 | 29.39 | 52,057 | +0.03(+0.10%) |
Apr 30, 2024 | 29.67 | 29.91 | 29.32 | 29.36 | 54,047 | -0.65(-2.16%) |
Apr 29, 2024 | 29.99 | 30.44 | 29.93 | 30.01 | 33,796 | +0.08(+0.27%) |
Apr 26, 2024 | 29.32 | 30.24 | 29.22 | 29.93 | 44,447 | +0.62(+2.11%) |
Apr 25, 2024 | 29.61 | 29.82 | 29.27 | 29.31 | 40,985 | -0.74(-2.46%) |
Apr 24, 2024 | 29.78 | 30.36 | 29.65 | 30.05 | 45,235 | +0.15(+0.50%) |
Apr 23, 2024 | 29.89 | 30.49 | 29.47 | 29.90 | 49,284 | +0.14(+0.47%) |
Apr 22, 2024 | 29.69 | 29.93 | 29.21 | 29.76 | 53,070 | +0.16(+0.54%) |
Apr 19, 2024 | 28.92 | 29.65 | 28.92 | 29.60 | 53,307 | +0.53(+1.82%) |
Apr 18, 2024 | 29.27 | 29.88 | 28.93 | 29.07 | 64,366 | -0.10(-0.34%) |
Apr 17, 2024 | 31.15 | 31.22 | 28.97 | 29.17 | 80,864 | -1.67(-5.41%) |
Apr 16, 2024 | 30.32 | 30.96 | 30.04 | 30.84 | 65,503 | -0.22(-0.71%) |
Apr 15, 2024 | 31.90 | 31.90 | 30.85 | 31.06 | 42,085 | -0.53(-1.68%) |
Apr 12, 2024 | 31.86 | 32.33 | 31.15 | 31.59 | 41,770 | -0.51(-1.59%) |
Apr 11, 2024 | 31.83 | 32.23 | 31.29 | 32.10 | 58,450 | +0.42(+1.32%) |
Apr 10, 2024 | 31.90 | 32.17 | 31.21 | 31.68 | 62,289 | -0.86(-2.64%) |
Apr 09, 2024 | 32.87 | 32.93 | 32.41 | 32.54 | 35,205 | -0.24(-0.73%) |
Apr 08, 2024 | 32.87 | 33.06 | 32.44 | 32.78 | 48,972 | +0.02(+0.06%) |
Apr 05, 2024 | 32.78 | 33.16 | 32.54 | 32.76 | 40,860 | -0.33(-1.00%) |
Apr 04, 2024 | 33.86 | 34.14 | 32.69 | 33.09 | 54,141 | -0.31(-0.93%) |
Apr 03, 2024 | 33.41 | 34.19 | 33.19 | 33.40 | 48,039 | -0.18(-0.54%) |
Apr 02, 2024 | 33.87 | 34.16 | 33.48 | 33.58 | 36,114 | -0.82(-2.38%) |