Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.65 | 32.77 | 31.04 | 31.85 | 2,021,676 | -0.07(-0.22%) |
May 21, 2024 | 33.48 | 33.74 | 30.51 | 31.92 | 3,258,225 | -1.91(-5.65%) |
May 20, 2024 | 31.91 | 34.38 | 31.91 | 33.83 | 5,648,939 | +2.08(+6.55%) |
May 17, 2024 | 31.90 | 32.25 | 31.37 | 31.75 | 2,260,059 | -0.03(-0.09%) |
May 16, 2024 | 31.35 | 32.62 | 31.32 | 31.78 | 2,392,318 | -0.13(-0.41%) |
May 15, 2024 | 32.70 | 32.80 | 31.25 | 31.91 | 2,972,070 | -0.05(-0.16%) |
May 14, 2024 | 32.63 | 33.69 | 31.79 | 31.96 | 3,269,635 | -0.40(-1.24%) |
May 13, 2024 | 31.85 | 33.27 | 31.30 | 32.36 | 7,225,903 | +0.80(+2.53%) |
May 10, 2024 | 30.00 | 34.45 | 30.00 | 31.56 | 21,444,584 | +8.00(+33.96%) |
May 09, 2024 | 23.19 | 24.03 | 22.46 | 23.56 | 4,070,858 | +0.31(+1.33%) |
May 08, 2024 | 22.85 | 23.45 | 22.70 | 23.25 | 1,920,541 | +0.00(+0.00%) |
May 07, 2024 | 22.64 | 23.50 | 22.56 | 23.25 | 1,805,169 | +0.51(+2.24%) |
May 06, 2024 | 22.37 | 23.25 | 22.32 | 22.74 | 1,242,006 | +0.64(+2.90%) |
May 03, 2024 | 21.77 | 22.69 | 21.77 | 22.10 | 2,097,798 | +0.76(+3.56%) |
May 02, 2024 | 20.19 | 21.71 | 18.77 | 21.34 | 3,960,837 | +1.43(+7.18%) |
May 01, 2024 | 22.26 | 22.35 | 19.76 | 19.91 | 4,493,809 | -2.56(-11.39%) |
Apr 30, 2024 | 24.34 | 24.72 | 22.36 | 22.47 | 2,728,325 | -2.06(-8.40%) |
Apr 29, 2024 | 24.50 | 25.19 | 24.08 | 24.53 | 1,983,050 | +0.01(+0.04%) |
Apr 26, 2024 | 22.94 | 24.99 | 22.65 | 24.52 | 3,152,238 | +1.76(+7.73%) |
Apr 25, 2024 | 21.27 | 22.94 | 20.89 | 22.76 | 2,597,187 | +1.04(+4.79%) |
Apr 24, 2024 | 22.38 | 22.55 | 21.70 | 21.72 | 1,430,337 | -0.53(-2.38%) |
Apr 23, 2024 | 20.60 | 22.62 | 20.60 | 22.25 | 2,608,850 | +1.93(+9.50%) |
Apr 22, 2024 | 20.79 | 20.97 | 20.13 | 20.32 | 1,993,808 | -0.33(-1.60%) |
Apr 19, 2024 | 20.63 | 21.24 | 20.41 | 20.65 | 1,408,553 | -0.19(-0.91%) |
Apr 18, 2024 | 20.97 | 21.39 | 20.46 | 20.84 | 1,382,298 | +0.03(+0.14%) |
Apr 17, 2024 | 21.40 | 21.46 | 20.30 | 20.81 | 1,314,134 | -0.36(-1.70%) |
Apr 16, 2024 | 20.86 | 21.49 | 20.40 | 21.17 | 1,909,610 | +0.09(+0.43%) |
Apr 15, 2024 | 22.80 | 22.89 | 21.02 | 21.08 | 1,716,211 | -1.65(-7.26%) |
Apr 12, 2024 | 23.30 | 23.39 | 22.30 | 22.73 | 1,119,030 | -0.71(-3.03%) |
Apr 11, 2024 | 22.83 | 23.64 | 22.28 | 23.44 | 1,465,170 | +0.61(+2.67%) |
Apr 10, 2024 | 22.07 | 23.42 | 21.87 | 22.83 | 2,193,076 | -0.03(-0.13%) |
Apr 09, 2024 | 25.25 | 25.36 | 22.45 | 22.86 | 3,259,955 | -2.27(-9.03%) |
Apr 08, 2024 | 25.51 | 25.70 | 24.71 | 25.13 | 1,436,946 | -0.27(-1.06%) |
Apr 05, 2024 | 24.06 | 25.50 | 24.00 | 25.40 | 1,620,317 | +1.42(+5.92%) |
Apr 04, 2024 | 24.50 | 24.97 | 23.77 | 23.98 | 1,390,695 | -0.28(-1.15%) |
Apr 03, 2024 | 24.03 | 24.61 | 23.68 | 24.26 | 1,848,607 | +0.16(+0.66%) |
Apr 02, 2024 | 24.65 | 24.99 | 23.69 | 24.10 | 2,662,126 | -1.26(-4.97%) |