Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.80 | 24.82 | 23.66 | 23.94 | 292,681 | +0.29(+1.23%) |
May 30, 2024 | 23.67 | 23.88 | 23.25 | 23.65 | 183,631 | +0.20(+0.85%) |
May 29, 2024 | 22.86 | 23.58 | 22.86 | 23.45 | 201,616 | +0.09(+0.39%) |
May 28, 2024 | 23.98 | 24.34 | 23.28 | 23.36 | 255,068 | -0.55(-2.30%) |
May 24, 2024 | 24.91 | 25.22 | 23.87 | 23.91 | 271,939 | -1.05(-4.21%) |
May 23, 2024 | 25.00 | 25.00 | 24.14 | 24.96 | 276,389 | -0.08(-0.32%) |
May 22, 2024 | 23.72 | 25.82 | 23.72 | 25.04 | 376,689 | +1.09(+4.55%) |
May 21, 2024 | 24.93 | 25.83 | 23.88 | 23.95 | 433,686 | -1.06(-4.24%) |
May 20, 2024 | 25.04 | 25.27 | 24.66 | 25.01 | 529,193 | -0.06(-0.24%) |
May 17, 2024 | 25.43 | 25.43 | 24.51 | 25.07 | 190,839 | -0.40(-1.57%) |
May 16, 2024 | 25.33 | 25.78 | 25.04 | 25.47 | 184,130 | -0.13(-0.51%) |
May 15, 2024 | 25.66 | 26.22 | 25.22 | 25.60 | 216,018 | +0.34(+1.35%) |
May 14, 2024 | 24.24 | 25.44 | 24.09 | 25.26 | 272,554 | +1.27(+5.29%) |
May 13, 2024 | 23.46 | 24.70 | 23.41 | 23.99 | 433,285 | +0.58(+2.48%) |
May 10, 2024 | 26.14 | 26.14 | 23.23 | 23.41 | 325,459 | -2.82(-10.75%) |
May 09, 2024 | 25.77 | 26.58 | 25.37 | 26.23 | 226,338 | +0.48(+1.86%) |
May 08, 2024 | 25.36 | 26.01 | 25.23 | 25.75 | 244,164 | +0.07(+0.27%) |
May 07, 2024 | 25.97 | 26.50 | 25.17 | 25.68 | 320,769 | -0.09(-0.35%) |
May 06, 2024 | 26.60 | 26.63 | 25.29 | 25.77 | 195,199 | -0.81(-3.05%) |
May 03, 2024 | 26.76 | 27.02 | 25.64 | 26.58 | 332,065 | +0.24(+0.91%) |
May 02, 2024 | 26.26 | 26.74 | 24.75 | 26.34 | 324,822 | +0.32(+1.23%) |
May 01, 2024 | 24.38 | 26.35 | 24.38 | 26.02 | 794,807 | +1.68(+6.90%) |
Apr 30, 2024 | 21.26 | 24.50 | 21.02 | 24.34 | 1,100,993 | +3.04(+14.27%) |
Apr 29, 2024 | 21.02 | 22.74 | 21.02 | 21.30 | 719,618 | +0.30(+1.43%) |
Apr 26, 2024 | 18.92 | 21.61 | 18.71 | 21.00 | 649,412 | +2.13(+11.29%) |
Apr 25, 2024 | 18.87 | 19.30 | 18.49 | 18.87 | 401,012 | -0.40(-2.08%) |
Apr 24, 2024 | 19.01 | 19.29 | 18.71 | 19.27 | 385,671 | +0.09(+0.47%) |
Apr 23, 2024 | 19.52 | 20.48 | 19.17 | 19.18 | 387,321 | -0.48(-2.44%) |
Apr 22, 2024 | 19.93 | 20.27 | 19.60 | 19.66 | 139,694 | -0.21(-1.06%) |
Apr 19, 2024 | 19.61 | 20.66 | 19.08 | 19.87 | 288,943 | +0.04(+0.20%) |
Apr 18, 2024 | 21.29 | 21.78 | 19.79 | 19.83 | 363,855 | -1.64(-7.64%) |
Apr 17, 2024 | 21.27 | 21.56 | 20.83 | 21.47 | 297,067 | +0.13(+0.61%) |
Apr 16, 2024 | 21.55 | 22.15 | 21.03 | 21.34 | 244,875 | +0.07(+0.33%) |
Apr 15, 2024 | 22.56 | 23.10 | 21.06 | 21.27 | 267,275 | -1.44(-6.34%) |
Apr 12, 2024 | 24.89 | 24.94 | 22.53 | 22.71 | 347,661 | -2.02(-8.17%) |
Apr 11, 2024 | 24.81 | 25.62 | 23.86 | 24.73 | 572,973 | +2.56(+11.55%) |
Apr 10, 2024 | 21.08 | 22.45 | 20.71 | 22.17 | 349,285 | +0.64(+2.97%) |
Apr 09, 2024 | 20.61 | 21.82 | 20.38 | 21.53 | 423,137 | +0.86(+4.16%) |
Apr 08, 2024 | 21.08 | 21.50 | 20.67 | 20.67 | 120,633 | -0.41(-1.94%) |
Apr 05, 2024 | 21.05 | 21.51 | 20.80 | 21.08 | 134,090 | -0.22(-1.03%) |
Apr 04, 2024 | 20.82 | 22.02 | 20.65 | 21.30 | 392,760 | +0.58(+2.80%) |
Apr 03, 2024 | 20.76 | 20.91 | 20.21 | 20.72 | 523,555 | -0.12(-0.58%) |
Apr 02, 2024 | 21.03 | 21.03 | 20.40 | 20.84 | 454,697 | -0.48(-2.25%) |
Apr 01, 2024 | 22.55 | 22.55 | 20.46 | 21.32 | 642,525 | -1.20(-5.33%) |
Mar 28, 2024 | 21.59 | 22.46 | 22.42 | 22.52 | 470,804 | +1.14(+5.33%) |
Mar 27, 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 388,039 | -0.22(-1.02%) |
Mar 26, 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 420,718 | +0.50(+2.37%) |
Mar 25, 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 551,924 | -0.57(-2.63%) |
Mar 22, 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 541,519 | -2.78(-11.37%) |
Mar 21, 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 414,401 | +0.51(+2.13%) |
Mar 20, 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 410,769 | +0.67(+2.88%) |
Mar 19, 2024 | 23.01 | 23.50 | 22.79 | 23.27 | 347,102 | +0.10(+0.43%) |
Mar 18, 2024 | 23.30 | 23.54 | 22.52 | 23.17 | 426,885 | -0.28(-1.19%) |
Mar 15, 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 1,363,933 | -0.15(-0.64%) |
Mar 14, 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 372,300 | -1.09(-4.41%) |
Mar 13, 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 345,393 | -1.37(-5.26%) |
Mar 12, 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 528,724 | +2.71(+11.61%) |
Mar 11, 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 316,370 | -1.45(-5.85%) |
Mar 08, 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 106,408 | +0.17(+0.69%) |
Mar 07, 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 141,510 | -0.86(-3.37%) |
Mar 06, 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 269,837 | +0.16(+0.63%) |
Mar 05, 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 175,374 | -0.82(-3.14%) |
Mar 04, 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 265,176 | +0.70(+2.75%) |