Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.55 | 26.68 | 26.42 | 26.63 | 43,801,216 | -0.52(-1.92%) |
May 30, 2024 | 26.81 | 27.18 | 26.78 | 27.15 | 25,919,812 | +0.03(+0.11%) |
May 29, 2024 | 27.05 | 27.18 | 27.01 | 27.12 | 38,696,768 | -0.44(-1.60%) |
May 28, 2024 | 27.65 | 27.75 | 27.48 | 27.56 | 25,478,652 | -0.02(-0.07%) |
May 24, 2024 | 27.48 | 27.68 | 27.42 | 27.58 | 24,413,776 | -0.05(-0.18%) |
May 23, 2024 | 28.00 | 28.10 | 27.56 | 27.63 | 50,535,484 | -0.57(-2.02%) |
May 22, 2024 | 28.45 | 28.50 | 28.18 | 28.20 | 41,731,652 | -0.36(-1.26%) |
May 21, 2024 | 28.58 | 28.70 | 28.44 | 28.56 | 43,741,828 | -0.45(-1.55%) |
May 20, 2024 | 29.02 | 29.18 | 28.95 | 29.01 | 30,642,104 | -0.32(-1.09%) |
May 17, 2024 | 29.17 | 29.53 | 29.05 | 29.33 | 46,272,676 | +0.17(+0.58%) |
May 16, 2024 | 28.71 | 29.20 | 28.57 | 29.16 | 65,469,168 | +0.83(+2.93%) |
May 15, 2024 | 28.28 | 28.35 | 28.06 | 28.33 | 35,728,300 | +0.32(+1.14%) |
May 14, 2024 | 28.03 | 28.14 | 27.97 | 28.01 | 42,195,752 | -0.35(-1.23%) |
May 13, 2024 | 28.13 | 28.46 | 28.12 | 28.36 | 48,209,848 | +0.59(+2.12%) |
May 10, 2024 | 27.92 | 27.99 | 27.67 | 27.77 | 46,321,556 | +0.37(+1.35%) |
May 09, 2024 | 27.33 | 27.41 | 27.17 | 27.40 | 43,596,164 | +0.58(+2.16%) |
May 08, 2024 | 26.59 | 26.83 | 26.56 | 26.82 | 28,055,384 | -0.10(-0.37%) |
May 07, 2024 | 27.00 | 27.03 | 26.90 | 26.92 | 40,350,896 | -0.39(-1.43%) |
May 06, 2024 | 27.40 | 27.47 | 27.18 | 27.31 | 39,763,792 | -0.02(-0.07%) |
May 03, 2024 | 27.26 | 27.35 | 27.06 | 27.33 | 55,429,892 | +0.18(+0.66%) |
May 02, 2024 | 26.46 | 27.28 | 26.45 | 27.15 | 98,508,848 | +1.47(+5.72%) |
May 01, 2024 | 25.62 | 25.92 | 25.53 | 25.68 | 46,389,120 | +0.19(+0.75%) |
Apr 30, 2024 | 25.73 | 25.79 | 25.49 | 25.49 | 51,946,064 | -0.62(-2.37%) |
Apr 29, 2024 | 25.89 | 26.12 | 25.83 | 26.11 | 36,478,760 | +0.24(+0.93%) |
Apr 26, 2024 | 25.92 | 26.03 | 25.76 | 25.87 | 47,815,284 | +0.43(+1.69%) |
Apr 25, 2024 | 25.11 | 25.46 | 25.11 | 25.44 | 43,134,484 | +0.17(+0.67%) |
Apr 24, 2024 | 25.22 | 25.29 | 25.11 | 25.27 | 44,854,712 | +0.47(+1.90%) |
Apr 23, 2024 | 24.60 | 24.81 | 24.57 | 24.80 | 32,624,056 | +0.38(+1.56%) |
Apr 22, 2024 | 24.11 | 24.43 | 24.04 | 24.42 | 42,051,728 | +0.41(+1.71%) |
Apr 19, 2024 | 23.95 | 24.05 | 23.90 | 24.01 | 32,792,076 | -0.07(-0.29%) |
Apr 18, 2024 | 23.97 | 24.14 | 23.95 | 24.08 | 40,747,920 | +0.43(+1.82%) |
Apr 17, 2024 | 23.81 | 23.82 | 23.61 | 23.65 | 36,301,892 | -0.02(-0.08%) |
Apr 16, 2024 | 23.74 | 23.85 | 23.61 | 23.67 | 47,909,832 | -0.25(-1.05%) |
Apr 15, 2024 | 24.22 | 24.23 | 23.86 | 23.92 | 47,202,160 | +0.08(+0.34%) |
Apr 12, 2024 | 24.22 | 24.22 | 23.79 | 23.84 | 73,616,056 | -0.86(-3.48%) |
Apr 11, 2024 | 24.79 | 24.82 | 24.53 | 24.70 | 33,454,440 | +0.23(+0.94%) |
Apr 10, 2024 | 24.52 | 24.61 | 24.36 | 24.47 | 36,913,384 | -0.12(-0.49%) |
Apr 09, 2024 | 24.47 | 24.60 | 24.45 | 24.59 | 25,838,752 | +0.23(+0.94%) |
Apr 08, 2024 | 24.38 | 24.50 | 24.34 | 24.36 | 24,846,012 | +0.17(+0.70%) |
Apr 05, 2024 | 24.19 | 24.28 | 24.14 | 24.19 | 32,450,908 | -0.13(-0.53%) |
Apr 04, 2024 | 24.66 | 24.68 | 24.27 | 24.32 | 41,161,616 | -0.13(-0.53%) |
Apr 03, 2024 | 24.33 | 24.49 | 24.26 | 24.45 | 29,443,070 | -0.15(-0.61%) |
Apr 02, 2024 | 24.55 | 24.78 | 24.51 | 24.60 | 36,010,224 | +0.20(+0.82%) |
Apr 01, 2024 | 24.44 | 24.59 | 24.27 | 24.40 | 38,572,908 | +0.33(+1.37%) |
Mar 28, 2024 | 23.95 | 24.19 | 24.09 | 24.07 | 33,516,442 | +0.26(+1.09%) |
Mar 27, 2024 | 23.64 | 23.83 | 23.58 | 23.81 | 20,684,460 | -0.03(-0.13%) |
Mar 26, 2024 | 23.93 | 23.96 | 23.83 | 23.84 | 21,297,862 | +0.13(+0.55%) |
Mar 25, 2024 | 23.68 | 23.82 | 23.66 | 23.71 | 19,438,956 | +0.03(+0.13%) |
Mar 22, 2024 | 23.69 | 23.76 | 23.61 | 23.68 | 38,799,852 | -0.34(-1.42%) |
Mar 21, 2024 | 24.18 | 24.21 | 24.02 | 24.02 | 35,385,064 | -0.11(-0.46%) |
Mar 20, 2024 | 23.94 | 24.15 | 23.88 | 24.13 | 33,501,996 | +0.22(+0.92%) |
Mar 19, 2024 | 23.88 | 23.97 | 23.71 | 23.91 | 23,451,456 | -0.12(-0.50%) |
Mar 18, 2024 | 24.13 | 24.16 | 23.97 | 24.03 | 25,821,400 | +0.04(+0.17%) |
Mar 15, 2024 | 24.10 | 24.16 | 23.98 | 23.99 | 36,541,656 | -0.15(-0.62%) |
Mar 14, 2024 | 24.39 | 24.42 | 24.06 | 24.14 | 57,704,836 | -0.50(-2.03%) |
Mar 13, 2024 | 24.66 | 24.89 | 24.60 | 24.64 | 43,982,812 | +0.08(+0.33%) |
Mar 12, 2024 | 24.47 | 24.60 | 24.39 | 24.56 | 47,363,724 | +0.52(+2.16%) |
Mar 11, 2024 | 23.85 | 24.17 | 23.85 | 24.04 | 57,834,320 | +0.57(+2.43%) |
Mar 08, 2024 | 23.41 | 23.55 | 23.33 | 23.47 | 41,080,336 | +0.14(+0.60%) |
Mar 07, 2024 | 23.28 | 23.36 | 23.19 | 23.33 | 36,359,664 | -0.20(-0.85%) |
Mar 06, 2024 | 23.68 | 23.77 | 23.49 | 23.53 | 54,431,096 | +0.50(+2.17%) |
Mar 05, 2024 | 23.12 | 23.25 | 23.02 | 23.03 | 54,546,792 | -0.36(-1.54%) |
Mar 04, 2024 | 23.71 | 23.71 | 23.33 | 23.39 | 51,810,912 | -0.53(-2.22%) |