Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.28 | 29.33 | 28.67 | 29.17 | 1,907,358 | -0.44(-1.49%) |
May 22, 2024 | 29.64 | 30.00 | 29.31 | 29.61 | 1,789,222 | -0.43(-1.43%) |
May 21, 2024 | 30.31 | 30.62 | 29.74 | 30.04 | 2,030,933 | -0.41(-1.35%) |
May 17, 2024 | 30.45 | 0 | -0.90(-2.87%) | |||
May 16, 2024 | 31.02 | 31.47 | 31.00 | 31.35 | 885,667 | +0.34(+1.10%) |
May 15, 2024 | 31.31 | 31.78 | 30.88 | 31.01 | 662,512 | -0.30(-0.96%) |
May 14, 2024 | 30.99 | 31.52 | 30.87 | 31.31 | 476,791 | +0.33(+1.07%) |
May 13, 2024 | 30.69 | 31.12 | 30.31 | 30.98 | 1,138,006 | +0.32(+1.04%) |
May 10, 2024 | 29.81 | 30.68 | 29.79 | 30.66 | 691,061 | +0.89(+2.99%) |
May 09, 2024 | 29.23 | 30.55 | 29.23 | 29.77 | 646,142 | +1.02(+3.55%) |
May 08, 2024 | 28.91 | 29.28 | 28.66 | 28.75 | 480,578 | -0.25(-0.86%) |
May 07, 2024 | 28.95 | 29.47 | 28.91 | 29.00 | 570,817 | +0.05(+0.17%) |
May 06, 2024 | 28.76 | 29.19 | 28.74 | 28.95 | 786,625 | +0.28(+0.98%) |
May 03, 2024 | 28.55 | 28.92 | 28.55 | 28.67 | 437,713 | +0.28(+0.99%) |
May 02, 2024 | 28.32 | 28.56 | 27.95 | 28.39 | 489,173 | -0.01(-0.04%) |
May 01, 2024 | 28.33 | 28.65 | 28.24 | 28.40 | 548,390 | -0.09(-0.32%) |
Apr 30, 2024 | 28.61 | 28.74 | 28.15 | 28.49 | 431,949 | -0.06(-0.21%) |
Apr 29, 2024 | 28.42 | 28.72 | 28.40 | 28.55 | 961,600 | +0.10(+0.35%) |
Apr 26, 2024 | 28.51 | 28.62 | 28.33 | 28.45 | 349,272 | -0.02(-0.07%) |
Apr 25, 2024 | 28.53 | 28.74 | 28.16 | 28.47 | 730,044 | -0.26(-0.90%) |
Apr 24, 2024 | 28.91 | 29.09 | 28.65 | 28.73 | 708,935 | -0.19(-0.66%) |
Apr 23, 2024 | 28.70 | 29.05 | 28.64 | 28.92 | 792,601 | +0.34(+1.19%) |
Apr 22, 2024 | 28.55 | 28.92 | 28.49 | 28.58 | 787,966 | +0.03(+0.11%) |
Apr 19, 2024 | 28.44 | 28.80 | 28.38 | 28.55 | 449,707 | +0.03(+0.11%) |
Apr 18, 2024 | 29.02 | 29.11 | 28.30 | 28.52 | 547,261 | -0.50(-1.72%) |
Apr 17, 2024 | 29.18 | 29.51 | 29.00 | 29.02 | 335,297 | -0.27(-0.92%) |
Apr 16, 2024 | 29.30 | 29.39 | 28.93 | 29.29 | 1,497,476 | -0.27(-0.91%) |
Apr 15, 2024 | 29.72 | 29.85 | 29.05 | 29.56 | 496,339 | -0.15(-0.50%) |
Apr 12, 2024 | 29.98 | 30.01 | 29.61 | 29.71 | 588,825 | -0.35(-1.16%) |
Apr 11, 2024 | 30.00 | 30.22 | 29.74 | 30.06 | 534,885 | +0.05(+0.17%) |
Apr 10, 2024 | 29.97 | 30.13 | 29.72 | 30.01 | 347,296 | -0.07(-0.23%) |
Apr 09, 2024 | 29.76 | 30.15 | 29.46 | 30.08 | 543,688 | +0.23(+0.77%) |
Apr 08, 2024 | 29.79 | 29.88 | 29.57 | 29.85 | 506,105 | +0.04(+0.13%) |
Apr 05, 2024 | 28.85 | 29.89 | 28.84 | 29.81 | 1,094,414 | +0.78(+2.69%) |
Apr 04, 2024 | 28.56 | 29.09 | 28.56 | 29.03 | 362,058 | +0.35(+1.22%) |
Apr 03, 2024 | 28.82 | 28.99 | 28.33 | 28.68 | 445,008 | -0.01(-0.03%) |
Apr 02, 2024 | 28.82 | 29.03 | 28.00 | 28.69 | 1,592,131 | -1.03(-3.47%) |