Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.47 | 22.07 | 21.29 | 21.99 | 1,571,996 | +0.54(+2.52%) |
May 30, 2024 | 21.50 | 21.72 | 21.29 | 21.45 | 943,919 | +0.03(+0.14%) |
May 29, 2024 | 21.95 | 22.14 | 21.30 | 21.42 | 832,584 | -0.58(-2.64%) |
May 28, 2024 | 22.63 | 22.79 | 22.00 | 22.00 | 1,304,531 | -0.62(-2.74%) |
May 24, 2024 | 22.71 | 22.91 | 22.48 | 22.62 | 1,056,054 | -0.03(-0.13%) |
May 23, 2024 | 22.80 | 23.06 | 22.50 | 22.65 | 1,612,606 | -0.19(-0.83%) |
May 22, 2024 | 22.79 | 23.25 | 22.72 | 22.84 | 1,368,836 | -0.16(-0.70%) |
May 21, 2024 | 22.38 | 23.12 | 22.30 | 23.00 | 2,971,800 | +1.02(+4.64%) |
May 20, 2024 | 22.46 | 22.57 | 21.50 | 21.98 | 1,918,078 | -0.49(-2.18%) |
May 17, 2024 | 21.85 | 22.81 | 21.85 | 22.47 | 2,207,371 | +0.65(+2.98%) |
May 16, 2024 | 21.12 | 22.00 | 20.88 | 21.82 | 2,547,374 | +0.91(+4.35%) |
May 15, 2024 | 20.71 | 21.13 | 20.43 | 20.91 | 4,083,822 | +0.48(+2.35%) |
May 14, 2024 | 20.19 | 20.73 | 19.91 | 20.43 | 5,237,035 | +0.66(+3.34%) |
May 13, 2024 | 20.92 | 21.23 | 19.73 | 19.77 | 2,819,805 | -1.12(-5.36%) |
May 10, 2024 | 20.77 | 21.12 | 20.16 | 20.89 | 2,506,055 | -0.03(-0.14%) |
May 09, 2024 | 21.01 | 21.39 | 20.61 | 20.92 | 3,051,636 | +0.04(+0.19%) |
May 08, 2024 | 20.85 | 21.68 | 19.73 | 20.88 | 10,717,062 | -5.02(-19.38%) |
May 07, 2024 | 25.88 | 26.20 | 25.73 | 25.90 | 2,320,765 | +0.09(+0.35%) |
May 06, 2024 | 25.90 | 26.05 | 25.54 | 25.81 | 777,395 | +0.10(+0.39%) |
May 03, 2024 | 25.86 | 26.06 | 25.38 | 25.71 | 1,057,566 | -0.10(-0.39%) |
May 02, 2024 | 25.68 | 26.25 | 25.68 | 25.81 | 1,082,957 | +0.26(+1.02%) |
May 01, 2024 | 25.91 | 26.01 | 25.54 | 25.55 | 1,045,760 | -0.42(-1.62%) |
Apr 30, 2024 | 25.75 | 26.35 | 25.56 | 25.97 | 1,045,308 | +0.19(+0.74%) |
Apr 29, 2024 | 26.23 | 26.55 | 25.76 | 25.78 | 1,160,467 | -0.39(-1.49%) |
Apr 26, 2024 | 27.13 | 27.36 | 26.14 | 26.17 | 1,308,343 | -1.02(-3.75%) |
Apr 25, 2024 | 27.36 | 27.64 | 27.10 | 27.19 | 909,307 | -0.17(-0.62%) |
Apr 24, 2024 | 27.11 | 27.45 | 26.98 | 27.36 | 1,010,636 | +0.17(+0.63%) |
Apr 23, 2024 | 27.44 | 27.56 | 27.19 | 27.19 | 972,473 | -0.25(-0.91%) |
Apr 22, 2024 | 27.09 | 27.49 | 26.89 | 27.44 | 1,232,174 | +0.47(+1.74%) |
Apr 19, 2024 | 26.45 | 26.98 | 26.34 | 26.97 | 923,574 | +0.50(+1.89%) |
Apr 18, 2024 | 26.66 | 26.90 | 26.43 | 26.47 | 946,656 | -0.09(-0.34%) |
Apr 17, 2024 | 27.15 | 27.15 | 26.43 | 26.56 | 1,181,432 | -0.35(-1.30%) |
Apr 16, 2024 | 26.37 | 27.11 | 26.37 | 26.91 | 1,427,098 | +0.42(+1.59%) |
Apr 15, 2024 | 26.51 | 27.03 | 26.39 | 26.49 | 1,374,247 | +0.20(+0.76%) |
Apr 12, 2024 | 27.20 | 27.20 | 26.27 | 26.29 | 859,139 | -0.95(-3.49%) |
Apr 11, 2024 | 27.34 | 27.65 | 27.00 | 27.24 | 835,155 | -0.03(-0.11%) |
Apr 10, 2024 | 27.01 | 27.50 | 27.00 | 27.27 | 2,020,448 | -0.03(-0.11%) |
Apr 09, 2024 | 26.93 | 27.42 | 26.93 | 27.30 | 1,165,023 | +0.29(+1.07%) |
Apr 08, 2024 | 26.99 | 27.26 | 26.90 | 27.01 | 1,053,292 | +0.19(+0.71%) |
Apr 05, 2024 | 26.54 | 26.85 | 26.46 | 26.82 | 719,383 | +0.14(+0.52%) |
Apr 04, 2024 | 26.66 | 26.94 | 26.46 | 26.68 | 1,126,869 | +0.09(+0.34%) |
Apr 03, 2024 | 27.72 | 27.72 | 26.56 | 26.59 | 1,739,043 | -1.25(-4.49%) |
Apr 02, 2024 | 28.60 | 28.60 | 27.81 | 27.84 | 1,614,653 | -0.83(-2.90%) |