Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.35 | 28.50 | 26.82 | 27.32 | 486,503 | -1.04(-3.67%) |
May 30, 2024 | 28.43 | 28.75 | 27.27 | 28.36 | 123,016 | +0.05(+0.18%) |
May 29, 2024 | 27.29 | 29.05 | 27.06 | 28.31 | 135,057 | +0.66(+2.39%) |
May 28, 2024 | 27.96 | 28.24 | 27.37 | 27.65 | 190,346 | +0.07(+0.25%) |
May 24, 2024 | 28.19 | 28.19 | 27.28 | 27.58 | 94,183 | -0.39(-1.39%) |
May 23, 2024 | 27.81 | 28.47 | 27.38 | 27.97 | 101,773 | +0.39(+1.41%) |
May 22, 2024 | 27.85 | 28.14 | 27.27 | 27.58 | 113,323 | -0.25(-0.90%) |
May 21, 2024 | 27.50 | 28.01 | 27.27 | 27.83 | 89,105 | +0.22(+0.80%) |
May 20, 2024 | 27.45 | 27.68 | 26.94 | 27.61 | 147,924 | +0.10(+0.36%) |
May 17, 2024 | 28.00 | 28.17 | 27.00 | 27.51 | 169,073 | -0.34(-1.22%) |
May 16, 2024 | 26.82 | 27.96 | 26.54 | 27.85 | 134,639 | +0.98(+3.65%) |
May 15, 2024 | 27.54 | 27.54 | 26.40 | 26.87 | 103,813 | -0.14(-0.52%) |
May 14, 2024 | 26.58 | 27.65 | 26.58 | 27.01 | 188,992 | +0.39(+1.47%) |
May 13, 2024 | 26.58 | 27.50 | 26.50 | 26.62 | 141,263 | +0.37(+1.41%) |
May 10, 2024 | 27.08 | 27.20 | 25.95 | 26.25 | 136,239 | -0.62(-2.31%) |
May 09, 2024 | 26.24 | 26.87 | 26.05 | 26.87 | 164,517 | +0.59(+2.25%) |
May 08, 2024 | 26.10 | 26.82 | 25.83 | 26.28 | 183,042 | -0.05(-0.19%) |
May 07, 2024 | 26.79 | 27.66 | 25.73 | 26.33 | 394,817 | -0.46(-1.72%) |
May 06, 2024 | 28.85 | 29.04 | 26.65 | 26.79 | 472,384 | -0.21(-0.78%) |
May 03, 2024 | 23.73 | 28.55 | 23.73 | 27.00 | 884,251 | +5.02(+22.84%) |
May 02, 2024 | 22.57 | 23.19 | 21.92 | 21.98 | 394,233 | -0.33(-1.48%) |
May 01, 2024 | 23.47 | 23.47 | 22.19 | 22.31 | 151,256 | -1.16(-4.94%) |
Apr 30, 2024 | 23.60 | 24.47 | 23.38 | 23.47 | 175,866 | -0.37(-1.55%) |
Apr 29, 2024 | 23.83 | 24.45 | 23.54 | 23.84 | 115,948 | +0.28(+1.19%) |
Apr 26, 2024 | 24.10 | 24.41 | 23.19 | 23.56 | 120,571 | -0.37(-1.55%) |
Apr 25, 2024 | 24.40 | 24.40 | 23.06 | 23.93 | 206,681 | -0.91(-3.66%) |
Apr 24, 2024 | 22.53 | 24.96 | 21.95 | 24.84 | 281,679 | +2.32(+10.30%) |
Apr 23, 2024 | 22.00 | 22.55 | 21.50 | 22.52 | 272,726 | +0.52(+2.36%) |
Apr 22, 2024 | 21.30 | 22.53 | 21.03 | 22.00 | 204,375 | +0.74(+3.48%) |
Apr 19, 2024 | 19.92 | 21.30 | 19.64 | 21.26 | 203,046 | +1.13(+5.61%) |
Apr 18, 2024 | 20.59 | 20.90 | 19.85 | 20.13 | 169,468 | -0.63(-3.03%) |
Apr 17, 2024 | 22.00 | 22.06 | 20.73 | 20.76 | 164,616 | -1.08(-4.95%) |
Apr 16, 2024 | 22.30 | 22.34 | 21.49 | 21.84 | 149,342 | -0.64(-2.85%) |
Apr 15, 2024 | 22.52 | 23.05 | 21.78 | 22.48 | 148,498 | +0.00(+0.00%) |
Apr 12, 2024 | 22.95 | 23.17 | 22.14 | 22.48 | 132,585 | -0.05(-0.22%) |
Apr 11, 2024 | 23.24 | 23.24 | 22.22 | 22.53 | 158,877 | -0.64(-2.76%) |
Apr 10, 2024 | 23.11 | 23.40 | 22.80 | 23.17 | 166,772 | -0.81(-3.38%) |
Apr 09, 2024 | 23.52 | 24.73 | 23.50 | 23.98 | 166,818 | +0.48(+2.04%) |
Apr 08, 2024 | 23.69 | 24.23 | 23.27 | 23.50 | 251,717 | +0.00(+0.00%) |
Apr 05, 2024 | 23.25 | 24.60 | 23.25 | 23.50 | 259,103 | +0.08(+0.34%) |
Apr 04, 2024 | 23.91 | 24.56 | 23.35 | 23.42 | 312,695 | -0.14(-0.59%) |
Apr 03, 2024 | 21.47 | 23.99 | 21.25 | 23.56 | 625,528 | +2.03(+9.43%) |
Apr 02, 2024 | 21.25 | 22.00 | 20.30 | 21.53 | 2,886,296 | -1.00(-4.44%) |