Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.60 | 25.60 | 24.10 | 24.10 | 1,499 | -0.20(-0.82%) |
May 30, 2024 | 25.20 | 25.20 | 24.30 | 24.30 | 643 | -1.18(-4.63%) |
May 29, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 1,090 | +0.79(+3.19%) |
May 28, 2024 | 25.80 | 25.80 | 24.54 | 24.69 | 12,579 | -0.31(-1.23%) |
May 24, 2024 | 25.45 | 25.45 | 24.55 | 25.00 | 6,139 | -0.60(-2.34%) |
May 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 2,494 | +0.64(+2.55%) |
May 22, 2024 | 25.70 | 25.70 | 24.89 | 24.96 | 2,512 | +0.71(+2.94%) |
May 21, 2024 | 24.82 | 25.75 | 24.25 | 24.25 | 890 | -0.04(-0.16%) |
May 20, 2024 | 25.75 | 25.76 | 24.29 | 24.29 | 6,682 | -1.66(-6.40%) |
May 17, 2024 | 25.65 | 25.95 | 24.45 | 25.95 | 2,463 | +0.60(+2.37%) |
May 16, 2024 | 25.14 | 25.35 | 24.51 | 25.35 | 5,723 | +0.75(+3.05%) |
May 15, 2024 | 24.51 | 24.95 | 24.51 | 24.60 | 2,036 | +0.71(+2.96%) |
May 14, 2024 | 23.29 | 23.89 | 22.90 | 23.89 | 5,493 | +1.25(+5.53%) |
May 13, 2024 | 23.36 | 23.36 | 22.64 | 22.64 | 5,128 | -0.52(-2.25%) |
May 10, 2024 | 23.49 | 23.49 | 23.16 | 23.16 | 7,542 | -0.19(-0.81%) |
May 09, 2024 | 22.40 | 23.36 | 22.40 | 23.35 | 4,064 | +0.10(+0.43%) |
May 08, 2024 | 23.95 | 23.95 | 22.92 | 23.25 | 8,904 | +0.77(+3.43%) |
May 07, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 613 | -0.80(-3.44%) |
May 06, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 2,024 | -0.14(-0.61%) |
May 03, 2024 | 23.40 | 23.60 | 22.80 | 23.42 | 3,904 | +0.12(+0.52%) |
May 02, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 45,934 | +0.02(+0.09%) |
May 01, 2024 | 22.32 | 23.28 | 22.32 | 23.28 | 714 | +0.76(+3.37%) |
Apr 30, 2024 | 22.32 | 23.33 | 22.32 | 22.52 | 1,864 | +0.20(+0.90%) |
Apr 29, 2024 | 23.28 | 23.28 | 22.32 | 22.32 | 5,449 | +0.00(+0.00%) |
Apr 26, 2024 | 24.00 | 24.00 | 22.32 | 22.32 | 2,866 | -0.17(-0.76%) |
Apr 25, 2024 | 22.48 | 23.96 | 22.48 | 22.49 | 2,498 | -0.01(-0.04%) |
Apr 24, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 1,328 | +0.09(+0.40%) |
Apr 23, 2024 | 23.48 | 23.64 | 22.41 | 22.41 | 1,920 | +0.16(+0.71%) |
Apr 22, 2024 | 21.79 | 23.01 | 21.56 | 22.25 | 10,221 | +0.27(+1.21%) |
Apr 19, 2024 | 22.53 | 22.53 | 21.72 | 21.99 | 5,946 | -0.79(-3.48%) |
Apr 18, 2024 | 21.54 | 22.78 | 21.54 | 22.78 | 6,342 | +1.38(+6.46%) |
Apr 17, 2024 | 22.57 | 22.57 | 21.13 | 21.40 | 3,273 | -0.94(-4.20%) |
Apr 16, 2024 | 22.06 | 22.33 | 20.94 | 22.33 | 3,986 | +0.70(+3.22%) |
Apr 15, 2024 | 22.21 | 22.24 | 21.31 | 21.64 | 105,279 | +0.37(+1.72%) |
Apr 12, 2024 | 21.14 | 22.01 | 21.12 | 21.27 | 4,306 | +0.08(+0.39%) |
Apr 11, 2024 | 21.22 | 21.60 | 21.19 | 21.19 | 4,411 | +0.42(+2.02%) |
Apr 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 2,090 | -0.81(-3.74%) |
Apr 09, 2024 | 21.80 | 21.99 | 21.43 | 21.58 | 6,738 | -0.20(-0.90%) |
Apr 08, 2024 | 22.00 | 23.01 | 21.77 | 21.77 | 3,499 | -0.28(-1.26%) |
Apr 05, 2024 | 22.67 | 22.68 | 21.23 | 22.05 | 3,506 | -0.15(-0.68%) |
Apr 04, 2024 | 23.08 | 23.08 | 22.20 | 22.20 | 4,421 | -0.04(-0.19%) |
Apr 03, 2024 | 22.96 | 22.96 | 22.08 | 22.24 | 2,838 | +0.13(+0.57%) |
Apr 02, 2024 | 21.99 | 22.31 | 21.99 | 22.12 | 1,506 | -1.63(-6.88%) |
Apr 01, 2024 | 21.83 | 23.75 | 21.83 | 23.75 | 8,768 | +1.08(+4.75%) |
Mar 28, 2024 | 21.83 | 22.75 | 21.83 | 22.67 | 2,614 | +0.74(+3.39%) |
Mar 27, 2024 | 21.85 | 22.32 | 21.85 | 21.93 | 3,868 | +0.21(+0.97%) |
Mar 26, 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 2,680 | -0.40(-1.83%) |
Mar 25, 2024 | 21.64 | 22.51 | 21.64 | 22.12 | 5,286 | +0.13(+0.60%) |
Mar 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 3,525 | +0.31(+1.43%) |
Mar 21, 2024 | 20.75 | 22.10 | 20.75 | 21.68 | 3,525 | -1.04(-4.58%) |
Mar 20, 2024 | 20.80 | 23.08 | 20.80 | 22.72 | 4,609 | +1.01(+4.65%) |
Mar 19, 2024 | 21.64 | 21.75 | 21.64 | 21.71 | 3,490 | +0.32(+1.50%) |
Mar 18, 2024 | 21.71 | 22.01 | 21.39 | 21.39 | 5,938 | -0.79(-3.58%) |
Mar 15, 2024 | 21.91 | 22.56 | 21.75 | 22.18 | 3,317 | +0.01(+0.05%) |
Mar 14, 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 585 | -0.61(-2.66%) |
Mar 13, 2024 | 22.30 | 23.95 | 22.19 | 22.78 | 4,637 | +0.60(+2.71%) |
Mar 12, 2024 | 22.30 | 23.20 | 22.18 | 22.18 | 3,931 | +0.02(+0.07%) |
Mar 11, 2024 | 22.07 | 23.25 | 22.07 | 22.16 | 1,373 | +0.21(+0.95%) |
Mar 08, 2024 | 21.57 | 21.96 | 21.50 | 21.95 | 104,250 | -0.11(-0.48%) |
Mar 07, 2024 | 21.41 | 22.07 | 21.41 | 22.06 | 2,665 | +0.50(+2.34%) |
Mar 06, 2024 | 20.88 | 21.56 | 20.88 | 21.56 | 3,146 | +0.51(+2.42%) |
Mar 05, 2024 | 20.95 | 21.47 | 20.95 | 21.05 | 2,047 | -0.30(-1.42%) |
Mar 04, 2024 | 21.22 | 21.64 | 21.14 | 21.35 | 3,599 | -0.13(-0.60%) |