Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.37 | 28.45 | 27.37 | 28.41 | 184,882 | +1.12(+4.10%) |
May 30, 2024 | 27.23 | 27.46 | 27.03 | 27.29 | 106,964 | +0.31(+1.15%) |
May 29, 2024 | 27.25 | 27.30 | 26.96 | 26.98 | 87,655 | -0.56(-2.03%) |
May 28, 2024 | 27.67 | 27.86 | 27.38 | 27.54 | 78,851 | -0.09(-0.33%) |
May 24, 2024 | 27.62 | 27.67 | 27.40 | 27.63 | 74,315 | +0.18(+0.66%) |
May 23, 2024 | 27.88 | 27.88 | 27.18 | 27.45 | 109,317 | -0.33(-1.19%) |
May 22, 2024 | 27.98 | 28.02 | 27.45 | 27.78 | 101,829 | -0.19(-0.67%) |
May 21, 2024 | 28.44 | 28.81 | 27.96 | 27.97 | 55,259 | -0.50(-1.77%) |
May 20, 2024 | 29.05 | 29.16 | 28.42 | 28.47 | 77,767 | -0.61(-2.11%) |
May 17, 2024 | 29.24 | 29.28 | 28.72 | 29.09 | 66,099 | -0.12(-0.41%) |
May 16, 2024 | 29.19 | 29.79 | 28.98 | 29.20 | 151,191 | -0.14(-0.47%) |
May 15, 2024 | 29.51 | 29.51 | 28.75 | 29.34 | 100,685 | +0.17(+0.58%) |
May 14, 2024 | 29.58 | 29.79 | 29.04 | 29.17 | 102,883 | +0.11(+0.37%) |
May 13, 2024 | 28.56 | 29.21 | 28.56 | 29.07 | 128,238 | +0.83(+2.94%) |
May 10, 2024 | 28.57 | 28.89 | 27.74 | 28.23 | 124,817 | -0.35(-1.21%) |
May 09, 2024 | 28.23 | 28.80 | 28.01 | 28.58 | 110,245 | +0.33(+1.15%) |
May 08, 2024 | 28.21 | 28.56 | 28.14 | 28.25 | 71,895 | -0.12(-0.42%) |
May 07, 2024 | 29.22 | 29.63 | 28.37 | 28.37 | 116,484 | -0.77(-2.65%) |
May 06, 2024 | 28.71 | 29.65 | 28.67 | 29.14 | 161,697 | +0.76(+2.68%) |
May 03, 2024 | 28.37 | 28.64 | 27.73 | 28.38 | 148,154 | +0.19(+0.67%) |
May 02, 2024 | 28.69 | 28.98 | 26.94 | 28.20 | 276,096 | -2.46(-8.03%) |
May 01, 2024 | 30.55 | 31.16 | 30.39 | 30.66 | 100,244 | +0.21(+0.68%) |
Apr 30, 2024 | 30.65 | 30.67 | 30.31 | 30.45 | 88,164 | -0.43(-1.41%) |
Apr 29, 2024 | 30.94 | 31.31 | 30.66 | 30.88 | 62,502 | -0.06(-0.19%) |
Apr 26, 2024 | 31.33 | 31.62 | 30.85 | 30.94 | 62,112 | -0.51(-1.63%) |
Apr 25, 2024 | 31.78 | 31.78 | 31.04 | 31.46 | 80,773 | -0.72(-2.24%) |
Apr 24, 2024 | 32.27 | 32.66 | 31.86 | 32.18 | 75,427 | -0.25(-0.76%) |
Apr 23, 2024 | 31.30 | 32.46 | 31.30 | 32.43 | 95,619 | +1.29(+4.13%) |
Apr 22, 2024 | 31.04 | 31.43 | 30.75 | 31.14 | 81,302 | +0.34(+1.09%) |
Apr 19, 2024 | 29.91 | 30.88 | 29.91 | 30.81 | 81,767 | +0.74(+2.47%) |
Apr 18, 2024 | 30.05 | 30.61 | 29.95 | 30.06 | 72,900 | +0.14(+0.46%) |
Apr 17, 2024 | 30.40 | 30.62 | 29.91 | 29.93 | 94,246 | -0.17(-0.56%) |
Apr 16, 2024 | 29.95 | 30.22 | 29.66 | 30.09 | 80,929 | -0.02(-0.07%) |
Apr 15, 2024 | 30.86 | 30.86 | 29.55 | 30.11 | 102,472 | -0.21(-0.68%) |
Apr 12, 2024 | 30.64 | 30.77 | 30.24 | 30.32 | 94,295 | -0.42(-1.35%) |
Apr 11, 2024 | 30.34 | 30.77 | 30.23 | 30.74 | 83,167 | +0.50(+1.67%) |
Apr 10, 2024 | 30.98 | 31.03 | 29.96 | 30.23 | 71,939 | -1.49(-4.71%) |
Apr 09, 2024 | 31.82 | 31.93 | 31.62 | 31.72 | 48,434 | -0.09(-0.28%) |
Apr 08, 2024 | 31.54 | 32.03 | 31.39 | 31.81 | 80,333 | +0.53(+1.71%) |
Apr 05, 2024 | 31.12 | 31.39 | 30.69 | 31.28 | 81,420 | +0.00(+0.00%) |
Apr 04, 2024 | 31.68 | 31.78 | 31.24 | 31.28 | 74,088 | -0.15(-0.47%) |
Apr 03, 2024 | 31.32 | 31.60 | 31.32 | 31.43 | 63,947 | -0.03(-0.09%) |
Apr 02, 2024 | 32.40 | 32.40 | 30.68 | 31.46 | 131,184 | -1.34(-4.10%) |
Apr 01, 2024 | 33.03 | 33.58 | 32.70 | 32.80 | 102,559 | -0.93(-2.75%) |
Mar 28, 2024 | 32.87 | 33.90 | 32.87 | 33.73 | 231,762 | +1.05(+3.21%) |
Mar 27, 2024 | 32.04 | 32.89 | 32.04 | 32.68 | 60,442 | +0.80(+2.51%) |
Mar 26, 2024 | 32.33 | 32.34 | 31.81 | 31.88 | 76,769 | -0.28(-0.86%) |
Mar 25, 2024 | 32.48 | 32.57 | 32.15 | 32.16 | 79,019 | +0.55(+1.75%) |
Mar 22, 2024 | 32.32 | 32.32 | 31.58 | 31.61 | 59,073 | -0.78(-2.41%) |
Mar 21, 2024 | 32.22 | 32.88 | 32.13 | 32.39 | 124,837 | +0.26(+0.80%) |
Mar 20, 2024 | 31.16 | 32.37 | 30.95 | 32.13 | 84,839 | +0.69(+2.20%) |
Mar 19, 2024 | 30.69 | 31.51 | 30.69 | 31.44 | 110,785 | +0.85(+2.78%) |
Mar 18, 2024 | 31.06 | 31.06 | 30.49 | 30.59 | 112,848 | -0.53(-1.72%) |
Mar 15, 2024 | 30.66 | 31.69 | 30.66 | 31.12 | 372,093 | +0.45(+1.48%) |
Mar 14, 2024 | 32.04 | 32.04 | 30.34 | 30.67 | 193,327 | -1.48(-4.61%) |
Mar 13, 2024 | 32.12 | 32.70 | 32.06 | 32.15 | 142,447 | +0.21(+0.65%) |
Mar 12, 2024 | 31.97 | 32.17 | 31.70 | 31.94 | 93,977 | -0.03(-0.09%) |
Mar 11, 2024 | 32.99 | 32.99 | 31.67 | 31.97 | 144,484 | -1.19(-3.58%) |
Mar 08, 2024 | 33.05 | 33.70 | 32.74 | 33.16 | 118,168 | +0.60(+1.85%) |
Mar 07, 2024 | 32.70 | 33.02 | 32.42 | 32.55 | 71,342 | +0.24(+0.73%) |
Mar 06, 2024 | 33.73 | 33.79 | 32.12 | 32.32 | 131,355 | -0.99(-2.97%) |
Mar 05, 2024 | 33.29 | 33.98 | 33.29 | 33.31 | 99,422 | -0.12(-0.35%) |
Mar 04, 2024 | 33.69 | 34.08 | 33.34 | 33.43 | 115,650 | -0.21(-0.61%) |