Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.41 | 28.28 | 25.41 | 27.64 | 15,515 | -0.03(-0.11%) |
May 30, 2024 | 25.80 | 27.80 | 25.80 | 27.67 | 40,372 | +1.36(+5.17%) |
May 29, 2024 | 27.22 | 27.58 | 25.75 | 26.31 | 10,451 | -0.68(-2.52%) |
May 28, 2024 | 29.91 | 30.37 | 26.38 | 26.99 | 26,012 | -3.76(-12.23%) |
May 24, 2024 | 29.61 | 30.81 | 29.24 | 30.75 | 14,092 | +1.23(+4.17%) |
May 23, 2024 | 30.15 | 30.15 | 27.27 | 29.52 | 35,682 | -0.67(-2.22%) |
May 22, 2024 | 31.15 | 31.47 | 29.49 | 30.19 | 15,180 | -1.62(-5.09%) |
May 21, 2024 | 30.89 | 31.87 | 30.89 | 31.81 | 18,911 | +0.59(+1.89%) |
May 20, 2024 | 31.99 | 32.45 | 30.87 | 31.22 | 9,523 | -1.14(-3.52%) |
May 17, 2024 | 32.86 | 32.86 | 31.90 | 32.36 | 9,533 | -0.24(-0.74%) |
May 16, 2024 | 32.80 | 32.89 | 32.18 | 32.60 | 8,672 | -0.28(-0.85%) |
May 15, 2024 | 32.80 | 33.50 | 32.56 | 32.88 | 39,115 | +0.32(+0.98%) |
May 14, 2024 | 32.56 | 32.65 | 32.26 | 32.56 | 9,721 | -0.10(-0.31%) |
May 13, 2024 | 32.40 | 32.80 | 32.39 | 32.66 | 12,281 | +0.39(+1.21%) |
May 10, 2024 | 33.40 | 33.40 | 32.26 | 32.27 | 11,534 | -0.72(-2.18%) |
May 09, 2024 | 32.76 | 33.75 | 32.75 | 32.99 | 25,073 | +0.22(+0.67%) |
May 08, 2024 | 32.69 | 32.92 | 32.50 | 32.77 | 23,964 | +0.12(+0.37%) |
May 07, 2024 | 32.80 | 33.00 | 32.48 | 32.65 | 12,711 | +0.26(+0.80%) |
May 06, 2024 | 33.85 | 33.85 | 32.34 | 32.39 | 11,751 | -1.01(-3.02%) |
May 03, 2024 | 32.43 | 34.19 | 32.43 | 33.40 | 10,865 | -0.20(-0.60%) |
May 02, 2024 | 32.27 | 34.10 | 32.12 | 33.60 | 22,646 | +1.30(+4.02%) |
May 01, 2024 | 32.49 | 32.68 | 31.99 | 32.30 | 14,400 | +0.76(+2.41%) |
Apr 30, 2024 | 32.14 | 32.86 | 31.38 | 31.54 | 20,654 | -0.82(-2.53%) |
Apr 29, 2024 | 32.88 | 33.00 | 31.31 | 32.36 | 16,963 | -0.52(-1.58%) |
Apr 26, 2024 | 33.44 | 34.10 | 32.46 | 32.88 | 31,072 | -0.27(-0.81%) |
Apr 25, 2024 | 31.61 | 33.49 | 31.61 | 33.15 | 24,061 | +1.10(+3.43%) |
Apr 24, 2024 | 31.06 | 32.23 | 31.06 | 32.05 | 24,924 | +0.30(+0.94%) |
Apr 23, 2024 | 30.44 | 32.46 | 29.95 | 31.75 | 27,975 | +1.81(+6.05%) |
Apr 22, 2024 | 29.42 | 30.68 | 29.19 | 29.94 | 14,421 | +0.52(+1.77%) |
Apr 19, 2024 | 29.61 | 30.89 | 29.07 | 29.42 | 33,340 | -0.19(-0.64%) |
Apr 18, 2024 | 28.57 | 30.79 | 28.55 | 29.61 | 30,065 | +0.96(+3.35%) |
Apr 17, 2024 | 27.70 | 29.34 | 27.23 | 28.65 | 34,014 | +0.95(+3.43%) |
Apr 16, 2024 | 28.88 | 28.97 | 26.89 | 27.70 | 29,075 | -1.18(-4.09%) |
Apr 15, 2024 | 27.46 | 28.91 | 27.46 | 28.88 | 29,443 | +0.88(+3.14%) |
Apr 12, 2024 | 28.08 | 28.11 | 27.01 | 28.00 | 23,068 | -0.08(-0.28%) |
Apr 11, 2024 | 27.00 | 28.40 | 26.16 | 28.08 | 23,987 | +1.10(+4.08%) |
Apr 10, 2024 | 27.41 | 27.41 | 25.10 | 26.98 | 30,311 | -0.82(-2.95%) |
Apr 09, 2024 | 27.56 | 28.23 | 27.42 | 27.80 | 19,907 | -0.18(-0.64%) |
Apr 08, 2024 | 29.05 | 29.05 | 27.19 | 27.98 | 40,089 | -1.07(-3.68%) |
Apr 05, 2024 | 27.55 | 29.24 | 26.64 | 29.05 | 23,860 | +1.03(+3.68%) |
Apr 04, 2024 | 29.86 | 30.14 | 27.50 | 28.02 | 24,939 | -1.08(-3.71%) |
Apr 03, 2024 | 27.70 | 29.57 | 27.70 | 29.10 | 38,054 | +1.70(+6.20%) |
Apr 02, 2024 | 28.49 | 28.70 | 26.36 | 27.40 | 50,851 | -1.74(-5.97%) |