Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.11 | 23.63 | 23.10 | 23.60 | 5,772,641 | +0.54(+2.34%) |
May 30, 2024 | 22.87 | 23.07 | 22.80 | 23.06 | 3,323,993 | +0.32(+1.41%) |
May 29, 2024 | 22.75 | 22.80 | 22.63 | 22.74 | 3,415,475 | -0.33(-1.43%) |
May 28, 2024 | 23.38 | 23.46 | 23.00 | 23.07 | 2,668,840 | -0.26(-1.11%) |
May 24, 2024 | 23.30 | 23.36 | 23.15 | 23.33 | 2,491,028 | +0.20(+0.86%) |
May 23, 2024 | 23.75 | 23.75 | 23.00 | 23.13 | 3,725,634 | -0.63(-2.65%) |
May 22, 2024 | 23.73 | 24.00 | 23.65 | 23.76 | 2,978,909 | -0.11(-0.46%) |
May 21, 2024 | 23.94 | 24.04 | 23.83 | 23.87 | 2,607,980 | -0.07(-0.29%) |
May 20, 2024 | 24.21 | 24.29 | 23.87 | 23.94 | 3,197,709 | -0.34(-1.40%) |
May 17, 2024 | 24.16 | 24.29 | 24.05 | 24.28 | 2,401,506 | +0.12(+0.50%) |
May 16, 2024 | 24.41 | 24.55 | 24.15 | 24.16 | 3,156,032 | -0.35(-1.43%) |
May 15, 2024 | 24.78 | 24.86 | 24.41 | 24.51 | 2,722,997 | +0.09(+0.37%) |
May 14, 2024 | 24.12 | 24.48 | 24.12 | 24.42 | 2,928,703 | +0.47(+1.96%) |
May 13, 2024 | 23.86 | 24.11 | 23.84 | 23.95 | 3,239,714 | +0.21(+0.88%) |
May 10, 2024 | 24.14 | 24.18 | 23.64 | 23.74 | 3,856,733 | -0.40(-1.66%) |
May 09, 2024 | 23.47 | 24.20 | 23.43 | 24.14 | 4,444,876 | +0.66(+2.81%) |
May 08, 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 5,095,856 | +0.18(+0.77%) |
May 07, 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 3,239,959 | -0.12(-0.51%) |
May 06, 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 5,717,869 | +0.04(+0.17%) |
May 03, 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 5,865,170 | +0.41(+1.78%) |
May 02, 2024 | 23.00 | 23.09 | 22.80 | 22.97 | 4,712,913 | +0.20(+0.88%) |
May 01, 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 4,111,454 | -0.07(-0.31%) |
Apr 30, 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 8,588,797 | -0.54(-2.31%) |
Apr 29, 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 10,162,937 | -1.61(-6.44%) |
Apr 26, 2024 | 25.14 | 25.30 | 24.89 | 24.99 | 7,535,996 | -0.10(-0.40%) |
Apr 25, 2024 | 25.04 | 25.23 | 24.68 | 25.09 | 6,577,354 | -0.26(-1.03%) |
Apr 24, 2024 | 25.12 | 25.47 | 24.98 | 25.35 | 7,187,084 | +0.02(+0.08%) |
Apr 23, 2024 | 25.52 | 25.59 | 25.29 | 25.33 | 4,895,310 | -0.25(-0.98%) |
Apr 22, 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 4,351,153 | +0.43(+1.71%) |
Apr 19, 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 3,621,159 | +0.13(+0.52%) |
Apr 18, 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 4,018,944 | +0.21(+0.85%) |
Apr 17, 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 2,886,676 | +0.10(+0.40%) |
Apr 16, 2024 | 24.78 | 24.91 | 24.40 | 24.71 | 5,064,163 | -0.23(-0.92%) |
Apr 15, 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 5,014,062 | -0.47(-1.85%) |
Apr 12, 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 4,734,020 | -0.87(-3.31%) |
Apr 11, 2024 | 26.38 | 26.47 | 26.09 | 26.28 | 3,676,589 | -0.02(-0.08%) |
Apr 10, 2024 | 26.85 | 27.06 | 26.14 | 26.30 | 3,512,552 | -1.24(-4.50%) |
Apr 09, 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 3,063,206 | +0.28(+1.03%) |
Apr 08, 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 2,527,544 | +0.21(+0.78%) |
Apr 05, 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 2,031,681 | -0.15(-0.55%) |
Apr 04, 2024 | 27.88 | 28.08 | 27.11 | 27.20 | 2,553,536 | -0.30(-1.09%) |
Apr 03, 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 1,952,665 | +0.22(+0.81%) |
Apr 02, 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 1,717,821 | -0.34(-1.23%) |
Apr 01, 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 2,405,666 | -0.49(-1.74%) |
Mar 28, 2024 | 27.69 | 28.15 | 28.11 | 28.11 | 3,102,095 | +0.48(+1.74%) |
Mar 27, 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 5,497,769 | +0.91(+3.41%) |
Mar 26, 2024 | 27.18 | 27.25 | 26.71 | 26.72 | 2,845,859 | -0.28(-1.03%) |
Mar 25, 2024 | 27.12 | 27.35 | 26.95 | 27.00 | 2,504,857 | -0.06(-0.22%) |
Mar 22, 2024 | 27.57 | 27.65 | 27.02 | 27.06 | 2,326,844 | -0.47(-1.72%) |
Mar 21, 2024 | 27.33 | 27.75 | 27.33 | 27.53 | 3,078,400 | +0.49(+1.83%) |
Mar 20, 2024 | 26.58 | 27.25 | 26.54 | 27.04 | 3,908,434 | +0.29(+1.07%) |
Mar 19, 2024 | 26.49 | 26.89 | 26.48 | 26.75 | 3,033,510 | +0.20(+0.74%) |
Mar 18, 2024 | 26.59 | 26.67 | 26.25 | 26.55 | 2,922,073 | -0.04(-0.15%) |
Mar 15, 2024 | 26.44 | 26.91 | 26.30 | 26.59 | 10,928,775 | -0.14(-0.52%) |
Mar 14, 2024 | 27.40 | 27.44 | 26.57 | 26.73 | 3,817,234 | -0.77(-2.80%) |
Mar 13, 2024 | 27.54 | 27.84 | 27.43 | 27.50 | 3,681,216 | -0.03(-0.11%) |
Mar 12, 2024 | 28.08 | 28.28 | 27.28 | 27.53 | 3,676,540 | -0.54(-1.94%) |
Mar 11, 2024 | 27.66 | 28.09 | 27.44 | 28.07 | 2,689,561 | +0.35(+1.25%) |
Mar 08, 2024 | 27.80 | 28.09 | 27.71 | 27.73 | 2,496,622 | +0.08(+0.29%) |
Mar 07, 2024 | 27.80 | 28.04 | 27.59 | 27.65 | 2,720,731 | +0.12(+0.43%) |
Mar 06, 2024 | 27.68 | 27.79 | 27.25 | 27.53 | 2,044,713 | +0.20(+0.72%) |
Mar 05, 2024 | 27.29 | 27.62 | 27.16 | 27.33 | 2,427,600 | -0.08(-0.29%) |
Mar 04, 2024 | 27.20 | 27.79 | 27.18 | 27.41 | 2,029,344 | +0.31(+1.13%) |