Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.55 | 22.10 | 20.95 | 21.32 | 554,881 | -0.13(-0.61%) |
May 30, 2024 | 20.97 | 21.46 | 20.69 | 21.45 | 683,734 | +0.79(+3.82%) |
May 29, 2024 | 20.71 | 21.03 | 20.18 | 20.66 | 908,061 | -0.28(-1.34%) |
May 28, 2024 | 21.75 | 21.75 | 20.63 | 20.94 | 1,081,524 | -0.48(-2.24%) |
May 24, 2024 | 21.87 | 22.02 | 21.41 | 21.42 | 584,227 | -0.30(-1.38%) |
May 23, 2024 | 22.49 | 22.50 | 21.38 | 21.72 | 765,539 | -0.72(-3.21%) |
May 22, 2024 | 22.22 | 22.92 | 22.18 | 22.44 | 676,240 | +0.11(+0.49%) |
May 21, 2024 | 22.65 | 23.05 | 22.21 | 22.33 | 527,713 | -0.50(-2.19%) |
May 20, 2024 | 22.70 | 23.15 | 22.65 | 22.83 | 471,940 | +0.21(+0.93%) |
May 17, 2024 | 23.46 | 23.56 | 22.45 | 22.62 | 564,828 | -0.78(-3.33%) |
May 16, 2024 | 23.70 | 23.70 | 23.16 | 23.40 | 604,224 | -0.26(-1.10%) |
May 15, 2024 | 23.97 | 24.46 | 23.53 | 23.66 | 419,215 | +0.28(+1.20%) |
May 14, 2024 | 23.41 | 24.00 | 23.36 | 23.38 | 338,539 | +0.29(+1.26%) |
May 13, 2024 | 22.92 | 23.41 | 22.83 | 23.09 | 363,426 | +0.37(+1.63%) |
May 10, 2024 | 23.49 | 23.64 | 22.72 | 22.72 | 401,938 | -0.61(-2.61%) |
May 09, 2024 | 23.05 | 23.91 | 22.88 | 23.33 | 510,950 | +0.35(+1.52%) |
May 08, 2024 | 23.31 | 23.58 | 22.67 | 22.98 | 597,201 | -0.38(-1.63%) |
May 07, 2024 | 23.38 | 23.38 | 22.27 | 23.36 | 692,502 | +0.16(+0.69%) |
May 06, 2024 | 23.54 | 23.61 | 22.86 | 23.20 | 424,991 | -0.27(-1.15%) |
May 03, 2024 | 23.63 | 24.00 | 23.30 | 23.47 | 630,425 | +0.70(+3.07%) |
May 02, 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 441,516 | +0.24(+1.07%) |
May 01, 2024 | 21.67 | 23.55 | 21.48 | 22.53 | 915,163 | +1.01(+4.69%) |
Apr 30, 2024 | 21.57 | 22.18 | 21.44 | 21.52 | 835,411 | -0.33(-1.51%) |
Apr 29, 2024 | 22.33 | 22.34 | 21.60 | 21.85 | 729,368 | -0.13(-0.59%) |
Apr 26, 2024 | 22.16 | 22.30 | 21.70 | 21.98 | 878,787 | -0.12(-0.54%) |
Apr 25, 2024 | 23.13 | 23.13 | 21.96 | 22.10 | 957,992 | -1.53(-6.47%) |
Apr 24, 2024 | 23.87 | 24.24 | 23.30 | 23.63 | 918,654 | -0.04(-0.17%) |
Apr 23, 2024 | 23.92 | 24.76 | 23.66 | 23.67 | 451,559 | -0.20(-0.84%) |
Apr 22, 2024 | 23.00 | 24.20 | 22.79 | 23.87 | 570,571 | +1.07(+4.69%) |
Apr 19, 2024 | 23.29 | 23.64 | 22.32 | 22.80 | 960,831 | -0.68(-2.90%) |
Apr 18, 2024 | 23.50 | 23.93 | 23.32 | 23.48 | 551,369 | -0.20(-0.84%) |
Apr 17, 2024 | 24.51 | 24.56 | 23.48 | 23.68 | 640,566 | -0.57(-2.35%) |
Apr 16, 2024 | 23.89 | 24.40 | 23.76 | 24.25 | 888,688 | +0.24(+1.00%) |
Apr 15, 2024 | 24.11 | 24.50 | 23.77 | 24.01 | 584,058 | -0.18(-0.74%) |
Apr 12, 2024 | 25.15 | 25.55 | 23.87 | 24.19 | 676,415 | -1.09(-4.31%) |
Apr 11, 2024 | 24.62 | 25.55 | 24.38 | 25.28 | 527,174 | +0.86(+3.52%) |
Apr 10, 2024 | 24.57 | 24.84 | 24.13 | 24.42 | 856,442 | -0.93(-3.67%) |
Apr 09, 2024 | 24.52 | 25.40 | 24.30 | 25.35 | 673,649 | +0.96(+3.94%) |
Apr 08, 2024 | 25.17 | 25.20 | 24.36 | 24.39 | 726,186 | -0.62(-2.48%) |
Apr 05, 2024 | 24.78 | 25.32 | 24.25 | 25.01 | 403,926 | +0.03(+0.12%) |
Apr 04, 2024 | 25.79 | 26.29 | 24.91 | 24.98 | 735,046 | -0.45(-1.77%) |
Apr 03, 2024 | 25.47 | 25.65 | 25.08 | 25.43 | 519,342 | -0.27(-1.05%) |
Apr 02, 2024 | 26.20 | 26.20 | 25.30 | 25.70 | 744,430 | -1.02(-3.82%) |
Apr 01, 2024 | 26.99 | 26.99 | 26.04 | 26.72 | 558,988 | -0.22(-0.82%) |
Mar 28, 2024 | 27.27 | 27.30 | 26.63 | 26.94 | 498,831 | -0.31(-1.14%) |
Mar 27, 2024 | 26.36 | 27.28 | 26.03 | 27.25 | 489,629 | +0.69(+2.60%) |
Mar 26, 2024 | 27.04 | 27.20 | 26.21 | 26.56 | 499,223 | -0.34(-1.26%) |
Mar 25, 2024 | 27.10 | 27.71 | 26.67 | 26.90 | 310,921 | -0.31(-1.14%) |
Mar 22, 2024 | 27.95 | 27.98 | 27.14 | 27.21 | 503,544 | -0.50(-1.80%) |
Mar 21, 2024 | 28.28 | 28.67 | 27.67 | 27.71 | 897,756 | -0.15(-0.54%) |
Mar 20, 2024 | 26.84 | 27.91 | 26.55 | 27.86 | 598,065 | +0.99(+3.68%) |
Mar 19, 2024 | 26.41 | 27.42 | 26.23 | 26.87 | 466,701 | +0.35(+1.32%) |
Mar 18, 2024 | 26.79 | 27.25 | 26.25 | 26.52 | 801,200 | -0.29(-1.08%) |
Mar 15, 2024 | 27.03 | 27.77 | 26.66 | 26.81 | 1,994,639 | -0.47(-1.72%) |
Mar 14, 2024 | 27.95 | 28.73 | 26.68 | 27.28 | 967,602 | -0.88(-3.12%) |
Mar 13, 2024 | 26.95 | 28.59 | 26.95 | 28.16 | 728,764 | +1.10(+4.07%) |
Mar 12, 2024 | 27.60 | 27.91 | 26.67 | 27.06 | 881,778 | -0.54(-1.96%) |
Mar 11, 2024 | 28.18 | 28.29 | 27.36 | 27.60 | 704,025 | -0.27(-0.97%) |
Mar 08, 2024 | 27.95 | 28.47 | 27.45 | 27.87 | 532,183 | +0.35(+1.27%) |
Mar 07, 2024 | 28.03 | 28.38 | 27.20 | 27.52 | 854,233 | -0.25(-0.90%) |
Mar 06, 2024 | 27.57 | 28.38 | 27.24 | 27.77 | 868,666 | +0.22(+0.80%) |
Mar 05, 2024 | 28.17 | 28.71 | 27.16 | 27.55 | 722,760 | -1.16(-4.04%) |
Mar 04, 2024 | 30.88 | 30.94 | 28.60 | 28.71 | 735,038 | -1.82(-5.96%) |