Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.05 | 28.19 | 27.30 | 27.52 | 594,697 | -0.32(-1.15%) |
May 23, 2024 | 28.76 | 28.76 | 27.76 | 27.84 | 609,888 | -0.78(-2.73%) |
May 22, 2024 | 28.80 | 29.42 | 28.44 | 28.62 | 578,543 | -0.18(-0.62%) |
May 21, 2024 | 28.64 | 29.11 | 28.44 | 28.80 | 547,807 | -0.08(-0.28%) |
May 20, 2024 | 28.01 | 29.36 | 27.81 | 28.88 | 1,050,502 | +0.79(+2.81%) |
May 17, 2024 | 27.57 | 28.33 | 27.53 | 28.09 | 823,758 | +0.55(+2.00%) |
May 16, 2024 | 27.67 | 27.93 | 27.35 | 27.54 | 729,938 | -0.29(-1.04%) |
May 15, 2024 | 28.12 | 28.46 | 27.63 | 27.83 | 682,542 | +0.17(+0.61%) |
May 14, 2024 | 27.87 | 28.18 | 26.87 | 27.66 | 1,090,879 | +0.13(+0.47%) |
May 13, 2024 | 27.35 | 29.27 | 27.23 | 27.53 | 1,769,182 | +0.49(+1.81%) |
May 10, 2024 | 26.83 | 27.48 | 26.53 | 27.04 | 1,547,905 | +0.44(+1.65%) |
May 09, 2024 | 25.49 | 26.62 | 25.35 | 26.60 | 1,265,816 | +1.20(+4.72%) |
May 08, 2024 | 24.26 | 25.54 | 23.90 | 25.40 | 932,702 | +0.92(+3.76%) |
May 07, 2024 | 24.17 | 24.62 | 23.61 | 24.48 | 876,430 | +0.51(+2.13%) |
May 06, 2024 | 24.52 | 24.58 | 23.02 | 23.97 | 1,230,562 | -0.55(-2.24%) |
May 03, 2024 | 25.06 | 25.22 | 23.11 | 24.52 | 1,698,297 | -0.54(-2.15%) |
May 02, 2024 | 26.39 | 26.39 | 23.80 | 25.06 | 2,274,450 | +1.18(+4.94%) |
May 01, 2024 | 23.09 | 24.61 | 22.60 | 23.88 | 1,827,601 | +0.56(+2.40%) |
Apr 30, 2024 | 23.47 | 23.94 | 23.29 | 23.32 | 1,788,923 | -0.05(-0.21%) |
Apr 29, 2024 | 23.03 | 23.58 | 22.79 | 23.37 | 556,258 | +0.57(+2.50%) |
Apr 26, 2024 | 22.28 | 23.22 | 22.28 | 22.80 | 820,551 | +0.59(+2.66%) |
Apr 25, 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 1,176,227 | -0.27(-1.20%) |
Apr 24, 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 1,087,749 | -0.52(-2.26%) |
Apr 23, 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 1,885,131 | +0.70(+3.14%) |
Apr 22, 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 3,897,985 | -0.65(-2.83%) |
Apr 19, 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 924,785 | +0.29(+1.28%) |
Apr 18, 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 971,180 | -0.34(-1.48%) |
Apr 17, 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 957,823 | -0.39(-1.67%) |
Apr 16, 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 714,294 | +0.24(+1.04%) |
Apr 15, 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 724,423 | -0.36(-1.53%) |
Apr 12, 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 426,853 | -0.31(-1.30%) |
Apr 11, 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 569,115 | +0.02(+0.08%) |
Apr 10, 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 818,114 | -1.66(-6.52%) |
Apr 09, 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 855,618 | +1.23(+5.08%) |
Apr 08, 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 952,848 | -0.97(-3.85%) |
Apr 05, 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 723,284 | +0.15(+0.60%) |
Apr 04, 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 776,690 | -0.60(-2.34%) |
Apr 03, 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 569,606 | +0.29(+1.14%) |
Apr 02, 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 1,032,571 | -0.38(-1.48%) |