Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.28 | 35.47 | 33.25 | 35.15 | 41,860 | +2.14(+6.50%) |
May 23, 2024 | 33.03 | 34.55 | 32.00 | 33.01 | 40,802 | +0.12(+0.38%) |
May 22, 2024 | 32.25 | 34.00 | 32.06 | 32.88 | 29,156 | +0.40(+1.23%) |
May 21, 2024 | 30.66 | 33.30 | 30.00 | 32.48 | 42,222 | +1.86(+6.07%) |
May 20, 2024 | 29.25 | 31.11 | 28.47 | 30.62 | 32,338 | +1.69(+5.84%) |
May 17, 2024 | 29.76 | 29.80 | 28.93 | 28.93 | 14,129 | -1.07(-3.57%) |
May 16, 2024 | 28.97 | 30.00 | 28.17 | 30.00 | 32,877 | +1.00(+3.45%) |
May 15, 2024 | 28.56 | 29.13 | 28.00 | 29.00 | 44,924 | +0.63(+2.22%) |
May 14, 2024 | 28.99 | 29.00 | 28.12 | 28.37 | 38,955 | -0.16(-0.56%) |
May 13, 2024 | 28.85 | 29.28 | 28.00 | 28.53 | 44,544 | -0.12(-0.42%) |
May 10, 2024 | 27.68 | 28.65 | 27.14 | 28.65 | 33,443 | +0.60(+2.14%) |
May 09, 2024 | 29.71 | 29.71 | 27.80 | 28.05 | 22,330 | -1.05(-3.61%) |
May 08, 2024 | 29.95 | 29.95 | 27.93 | 29.10 | 54,659 | -0.07(-0.24%) |
May 07, 2024 | 27.91 | 29.81 | 27.80 | 29.17 | 25,306 | +1.66(+6.03%) |
May 06, 2024 | 27.60 | 28.45 | 26.99 | 27.51 | 36,372 | +0.32(+1.18%) |
May 03, 2024 | 27.77 | 27.77 | 26.80 | 27.19 | 18,869 | -0.39(-1.41%) |
May 02, 2024 | 27.31 | 28.33 | 26.75 | 27.58 | 15,880 | +0.73(+2.72%) |
May 01, 2024 | 27.67 | 28.00 | 26.69 | 26.85 | 20,697 | -0.91(-3.28%) |
Apr 30, 2024 | 26.84 | 28.38 | 26.80 | 27.76 | 40,343 | +1.15(+4.32%) |
Apr 29, 2024 | 26.33 | 27.21 | 26.33 | 26.61 | 18,194 | +0.43(+1.64%) |
Apr 26, 2024 | 26.91 | 27.10 | 26.10 | 26.18 | 18,283 | -0.69(-2.57%) |
Apr 25, 2024 | 26.79 | 27.26 | 25.67 | 26.87 | 13,738 | -0.62(-2.26%) |
Apr 24, 2024 | 25.57 | 28.54 | 25.21 | 27.49 | 52,603 | +1.95(+7.64%) |
Apr 23, 2024 | 25.52 | 26.20 | 24.68 | 25.54 | 36,831 | -0.14(-0.55%) |
Apr 22, 2024 | 23.20 | 26.75 | 23.20 | 25.68 | 94,145 | +1.78(+7.45%) |
Apr 19, 2024 | 23.72 | 24.41 | 23.30 | 23.90 | 30,471 | +0.11(+0.46%) |
Apr 18, 2024 | 26.30 | 27.67 | 23.00 | 23.79 | 106,845 | -2.31(-8.85%) |
Apr 17, 2024 | 27.52 | 28.23 | 26.10 | 26.10 | 20,739 | -1.15(-4.22%) |
Apr 16, 2024 | 27.01 | 28.54 | 27.01 | 27.25 | 33,892 | +0.21(+0.78%) |
Apr 15, 2024 | 28.69 | 29.40 | 27.04 | 27.04 | 25,336 | -1.48(-5.19%) |
Apr 12, 2024 | 29.29 | 30.99 | 28.03 | 28.52 | 57,556 | -0.97(-3.29%) |
Apr 11, 2024 | 26.50 | 29.68 | 26.50 | 29.49 | 51,460 | +2.64(+9.83%) |
Apr 10, 2024 | 27.07 | 28.19 | 26.04 | 26.85 | 45,663 | -0.22(-0.81%) |
Apr 09, 2024 | 26.68 | 27.38 | 26.20 | 27.07 | 36,252 | +0.05(+0.19%) |
Apr 08, 2024 | 27.20 | 28.25 | 26.00 | 27.02 | 50,353 | +0.08(+0.30%) |
Apr 05, 2024 | 26.70 | 27.41 | 25.69 | 26.94 | 46,306 | +0.81(+3.10%) |
Apr 04, 2024 | 28.70 | 28.70 | 26.13 | 26.13 | 99,752 | -2.65(-9.21%) |
Apr 03, 2024 | 29.50 | 29.50 | 27.78 | 28.78 | 66,249 | -0.72(-2.44%) |
Apr 02, 2024 | 29.20 | 29.95 | 28.01 | 29.50 | 45,517 | +0.09(+0.31%) |