Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.93 | 22.98 | 21.55 | 22.00 | 2,117,552 | -0.78(-3.42%) |
May 30, 2024 | 22.89 | 22.98 | 22.55 | 22.78 | 717,546 | -0.05(-0.22%) |
May 29, 2024 | 22.78 | 22.89 | 22.57 | 22.83 | 570,229 | -0.05(-0.22%) |
May 28, 2024 | 22.81 | 23.08 | 22.77 | 22.88 | 695,252 | +0.10(+0.43%) |
May 24, 2024 | 22.43 | 22.88 | 22.43 | 22.78 | 814,753 | +0.45(+1.99%) |
May 23, 2024 | 22.08 | 22.48 | 22.01 | 22.33 | 585,841 | +0.22(+0.98%) |
May 22, 2024 | 22.43 | 22.59 | 22.05 | 22.12 | 1,281,555 | -0.34(-1.50%) |
May 21, 2024 | 22.65 | 22.79 | 22.21 | 22.45 | 959,623 | -0.47(-2.03%) |
May 20, 2024 | 23.26 | 23.26 | 22.82 | 22.92 | 908,984 | -0.30(-1.28%) |
May 17, 2024 | 23.22 | 23.74 | 23.09 | 23.22 | 1,513,435 | -0.03(-0.13%) |
May 16, 2024 | 23.71 | 23.77 | 23.21 | 23.25 | 680,560 | -0.50(-2.13%) |
May 15, 2024 | 23.87 | 23.87 | 23.48 | 23.75 | 722,984 | -0.09(-0.37%) |
May 14, 2024 | 22.88 | 23.99 | 22.88 | 23.84 | 1,553,386 | +1.07(+4.69%) |
May 13, 2024 | 22.27 | 22.86 | 22.25 | 22.77 | 830,483 | +0.49(+2.22%) |
May 10, 2024 | 22.32 | 22.37 | 22.04 | 22.28 | 686,034 | -0.14(-0.62%) |
May 09, 2024 | 22.29 | 22.53 | 22.21 | 22.41 | 862,262 | +0.23(+1.03%) |
May 08, 2024 | 22.10 | 22.30 | 22.05 | 22.19 | 573,914 | +0.06(+0.27%) |
May 07, 2024 | 22.66 | 22.68 | 22.12 | 22.13 | 551,510 | -0.41(-1.80%) |
May 06, 2024 | 22.28 | 22.64 | 22.27 | 22.53 | 869,190 | +0.23(+1.02%) |
May 03, 2024 | 21.98 | 22.45 | 21.83 | 22.30 | 975,665 | +0.47(+2.13%) |
May 02, 2024 | 21.80 | 21.90 | 21.54 | 21.84 | 1,251,036 | +0.08(+0.36%) |
May 01, 2024 | 21.51 | 22.07 | 21.38 | 21.76 | 1,501,674 | +0.29(+1.34%) |
Apr 30, 2024 | 21.34 | 21.55 | 21.16 | 21.47 | 888,250 | +0.08(+0.37%) |
Apr 29, 2024 | 21.91 | 21.91 | 21.22 | 21.39 | 1,339,400 | -0.40(-1.82%) |
Apr 26, 2024 | 22.06 | 22.14 | 21.79 | 21.79 | 1,096,328 | -0.38(-1.70%) |
Apr 25, 2024 | 21.63 | 22.33 | 21.63 | 22.17 | 1,834,114 | +0.55(+2.56%) |
Apr 24, 2024 | 21.86 | 22.56 | 21.59 | 21.61 | 2,662,439 | +0.64(+3.07%) |
Apr 23, 2024 | 20.73 | 21.10 | 20.70 | 20.97 | 1,098,639 | +0.11(+0.52%) |
Apr 22, 2024 | 20.98 | 21.06 | 20.71 | 20.86 | 850,505 | +0.02(+0.10%) |
Apr 19, 2024 | 20.36 | 20.93 | 20.23 | 20.84 | 905,924 | +0.48(+2.38%) |
Apr 18, 2024 | 20.39 | 20.39 | 20.13 | 20.36 | 670,512 | +0.09(+0.44%) |
Apr 17, 2024 | 20.53 | 20.65 | 20.20 | 20.27 | 574,092 | -0.10(-0.49%) |
Apr 16, 2024 | 20.29 | 20.46 | 20.09 | 20.37 | 566,226 | -0.07(-0.34%) |
Apr 15, 2024 | 20.44 | 20.68 | 20.24 | 20.43 | 695,675 | +0.03(+0.15%) |
Apr 12, 2024 | 20.43 | 20.87 | 20.19 | 20.41 | 967,666 | +0.47(+2.33%) |
Apr 11, 2024 | 20.33 | 20.36 | 19.94 | 19.94 | 830,178 | -0.41(-1.99%) |
Apr 10, 2024 | 20.41 | 20.41 | 20.11 | 20.35 | 485,465 | -0.08(-0.39%) |
Apr 09, 2024 | 20.71 | 20.72 | 20.42 | 20.42 | 826,005 | -0.20(-0.96%) |
Apr 08, 2024 | 20.64 | 20.82 | 20.57 | 20.62 | 570,710 | +0.08(+0.39%) |
Apr 05, 2024 | 20.55 | 20.61 | 20.26 | 20.54 | 665,500 | +0.06(+0.29%) |
Apr 04, 2024 | 21.25 | 21.36 | 20.41 | 20.48 | 822,071 | -0.57(-2.73%) |
Apr 03, 2024 | 20.74 | 21.15 | 20.74 | 21.06 | 1,375,115 | +0.19(+0.90%) |
Apr 02, 2024 | 20.92 | 20.97 | 20.71 | 20.87 | 913,287 | +0.05(+0.24%) |