Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.20 | 32.30 | 30.00 | 32.29 | 149,241 | +1.13(+3.63%) |
May 23, 2024 | 31.27 | 32.94 | 30.93 | 31.16 | 23,688 | -0.86(-2.69%) |
May 22, 2024 | 32.31 | 33.25 | 31.08 | 32.02 | 27,512 | -0.79(-2.41%) |
May 21, 2024 | 33.63 | 34.25 | 32.70 | 32.81 | 45,406 | -1.12(-3.30%) |
May 20, 2024 | 32.72 | 34.08 | 32.70 | 33.93 | 41,877 | +0.88(+2.66%) |
May 17, 2024 | 33.84 | 33.84 | 32.70 | 33.05 | 43,227 | -0.67(-1.99%) |
May 16, 2024 | 33.90 | 34.47 | 32.49 | 33.72 | 69,613 | -0.48(-1.40%) |
May 15, 2024 | 33.19 | 35.23 | 33.19 | 34.20 | 61,479 | +0.08(+0.23%) |
May 14, 2024 | 33.99 | 34.42 | 33.04 | 34.12 | 43,904 | +0.96(+2.90%) |
May 13, 2024 | 32.38 | 34.00 | 32.11 | 33.16 | 40,338 | +0.58(+1.78%) |
May 10, 2024 | 33.89 | 34.94 | 32.13 | 32.58 | 28,542 | -1.81(-5.26%) |
May 09, 2024 | 34.22 | 34.88 | 33.89 | 34.39 | 16,364 | -0.16(-0.46%) |
May 08, 2024 | 35.00 | 35.00 | 33.63 | 34.55 | 28,395 | -0.45(-1.29%) |
May 07, 2024 | 34.99 | 35.12 | 34.31 | 35.00 | 90,698 | -0.10(-0.28%) |
May 06, 2024 | 34.89 | 36.00 | 34.03 | 35.10 | 150,618 | +1.08(+3.17%) |
May 03, 2024 | 28.25 | 35.89 | 28.25 | 34.02 | 132,591 | +5.86(+20.81%) |
May 02, 2024 | 28.35 | 28.36 | 27.81 | 28.16 | 9,976 | +0.38(+1.37%) |
May 01, 2024 | 28.55 | 28.56 | 27.73 | 27.78 | 22,631 | -0.80(-2.80%) |
Apr 30, 2024 | 28.75 | 29.04 | 28.19 | 28.58 | 15,049 | -0.33(-1.14%) |
Apr 29, 2024 | 28.71 | 29.19 | 28.71 | 28.91 | 10,216 | -0.08(-0.28%) |
Apr 26, 2024 | 28.33 | 29.54 | 27.73 | 28.99 | 27,558 | +0.97(+3.46%) |
Apr 25, 2024 | 27.51 | 28.23 | 27.20 | 28.02 | 38,710 | +0.11(+0.39%) |
Apr 24, 2024 | 27.72 | 28.45 | 27.51 | 27.91 | 17,989 | -0.07(-0.25%) |
Apr 23, 2024 | 27.22 | 28.23 | 27.22 | 27.98 | 16,921 | +0.49(+1.78%) |
Apr 22, 2024 | 28.04 | 28.35 | 27.00 | 27.49 | 67,032 | -0.27(-0.97%) |
Apr 19, 2024 | 27.73 | 28.36 | 27.70 | 27.76 | 26,705 | -0.05(-0.18%) |
Apr 18, 2024 | 28.35 | 28.35 | 27.60 | 27.81 | 8,601 | -0.42(-1.49%) |
Apr 17, 2024 | 28.10 | 28.65 | 28.00 | 28.23 | 27,519 | +0.05(+0.18%) |
Apr 16, 2024 | 28.07 | 28.28 | 27.70 | 28.18 | 11,478 | -0.06(-0.21%) |
Apr 15, 2024 | 28.39 | 28.64 | 28.14 | 28.24 | 21,796 | -0.15(-0.53%) |
Apr 12, 2024 | 28.13 | 28.58 | 28.09 | 28.39 | 49,136 | +0.02(+0.07%) |
Apr 11, 2024 | 27.57 | 28.77 | 27.57 | 28.37 | 38,176 | +0.63(+2.27%) |
Apr 10, 2024 | 28.00 | 28.15 | 27.55 | 27.74 | 54,345 | -0.54(-1.91%) |
Apr 09, 2024 | 28.40 | 28.81 | 28.07 | 28.28 | 42,036 | -0.21(-0.74%) |
Apr 08, 2024 | 28.32 | 28.57 | 27.89 | 28.49 | 19,203 | +0.17(+0.60%) |
Apr 05, 2024 | 28.02 | 28.98 | 28.02 | 28.32 | 21,219 | +0.01(+0.04%) |
Apr 04, 2024 | 28.25 | 28.75 | 28.07 | 28.31 | 38,258 | -0.29(-1.01%) |
Apr 03, 2024 | 28.50 | 28.87 | 27.51 | 28.60 | 84,870 | +0.13(+0.46%) |
Apr 02, 2024 | 28.26 | 28.59 | 27.13 | 28.47 | 83,656 | -0.03(-0.11%) |
Apr 01, 2024 | 28.11 | 29.18 | 28.11 | 28.50 | 32,288 | +0.43(+1.53%) |
Mar 28, 2024 | 27.92 | 27.81 | 27.81 | 28.07 | 68,878 | -0.28(-0.99%) |
Mar 27, 2024 | 27.98 | 28.50 | 27.66 | 28.35 | 128,752 | +0.33(+1.18%) |
Mar 26, 2024 | 27.75 | 28.39 | 27.75 | 28.02 | 166,659 | +0.42(+1.52%) |
Mar 25, 2024 | 27.25 | 28.36 | 27.25 | 27.60 | 189,019 | +0.60(+2.22%) |
Mar 22, 2024 | 25.79 | 27.25 | 24.52 | 27.00 | 917,747 | +7.57(+38.96%) |
Mar 21, 2024 | 19.25 | 19.86 | 19.20 | 19.43 | 33,858 | +0.24(+1.25%) |
Mar 20, 2024 | 18.00 | 19.26 | 18.00 | 19.19 | 55,280 | +1.07(+5.91%) |
Mar 19, 2024 | 17.75 | 18.89 | 17.26 | 18.12 | 18,094 | +0.37(+2.08%) |
Mar 18, 2024 | 19.07 | 19.07 | 17.50 | 17.75 | 107,700 | -0.70(-3.79%) |
Mar 15, 2024 | 19.99 | 20.42 | 18.26 | 18.45 | 124,978 | -1.90(-9.34%) |
Mar 14, 2024 | 20.22 | 20.60 | 20.22 | 20.35 | 11,564 | -0.08(-0.39%) |
Mar 13, 2024 | 20.50 | 20.96 | 20.20 | 20.43 | 7,248 | -0.20(-0.97%) |
Mar 12, 2024 | 20.48 | 20.83 | 19.91 | 20.63 | 34,212 | -0.02(-0.10%) |
Mar 11, 2024 | 21.00 | 21.00 | 20.60 | 20.65 | 30,968 | -0.23(-1.10%) |
Mar 08, 2024 | 20.71 | 20.88 | 20.53 | 20.88 | 5,115 | +0.18(+0.87%) |
Mar 07, 2024 | 20.36 | 20.93 | 20.36 | 20.70 | 8,453 | +0.01(+0.05%) |
Mar 06, 2024 | 19.28 | 20.71 | 19.24 | 20.69 | 40,550 | +1.41(+7.31%) |
Mar 05, 2024 | 19.66 | 19.70 | 19.00 | 19.28 | 62,162 | -0.35(-1.78%) |
Mar 04, 2024 | 19.27 | 20.13 | 18.89 | 19.63 | 46,828 | +0.14(+0.72%) |