Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.84 | 27.75 | 26.62 | 27.02 | 191,022 | +0.29(+1.08%) |
May 23, 2024 | 27.00 | 27.20 | 26.27 | 26.73 | 127,249 | -0.15(-0.56%) |
May 22, 2024 | 26.16 | 26.93 | 25.86 | 26.88 | 216,116 | +0.46(+1.74%) |
May 21, 2024 | 25.94 | 26.99 | 25.53 | 26.42 | 186,087 | +0.37(+1.42%) |
May 20, 2024 | 25.50 | 26.10 | 24.96 | 26.05 | 110,456 | +0.82(+3.25%) |
May 17, 2024 | 25.03 | 25.25 | 24.61 | 25.23 | 98,391 | +0.25(+1.00%) |
May 16, 2024 | 25.44 | 25.75 | 24.75 | 24.98 | 145,930 | -0.41(-1.61%) |
May 15, 2024 | 25.48 | 25.86 | 25.08 | 25.39 | 112,475 | +0.20(+0.79%) |
May 14, 2024 | 24.25 | 25.76 | 24.25 | 25.19 | 224,343 | +1.21(+5.05%) |
May 13, 2024 | 23.19 | 24.43 | 23.19 | 23.98 | 141,933 | +1.02(+4.44%) |
May 10, 2024 | 22.98 | 23.14 | 22.59 | 22.96 | 125,607 | -0.06(-0.26%) |
May 09, 2024 | 22.43 | 23.50 | 22.40 | 23.02 | 186,831 | +0.52(+2.31%) |
May 08, 2024 | 22.34 | 22.86 | 22.24 | 22.50 | 116,113 | -0.48(-2.09%) |
May 07, 2024 | 22.94 | 23.33 | 22.81 | 22.98 | 178,031 | -0.01(-0.04%) |
May 06, 2024 | 23.01 | 23.30 | 22.49 | 22.99 | 233,725 | +0.11(+0.48%) |
May 03, 2024 | 24.08 | 25.75 | 22.55 | 22.88 | 377,203 | +0.27(+1.19%) |
May 02, 2024 | 21.90 | 22.64 | 21.61 | 22.61 | 175,219 | +0.78(+3.57%) |
May 01, 2024 | 21.32 | 22.64 | 21.00 | 21.83 | 161,899 | +0.69(+3.26%) |
Apr 30, 2024 | 21.60 | 22.04 | 21.14 | 21.14 | 211,111 | -0.68(-3.12%) |
Apr 29, 2024 | 22.39 | 22.59 | 21.75 | 21.82 | 105,132 | -0.56(-2.50%) |
Apr 26, 2024 | 21.52 | 22.63 | 21.35 | 22.38 | 192,232 | +0.86(+4.00%) |
Apr 25, 2024 | 21.97 | 22.00 | 21.45 | 21.52 | 114,457 | -0.71(-3.19%) |
Apr 24, 2024 | 22.40 | 23.12 | 22.07 | 22.23 | 170,750 | +0.01(+0.05%) |
Apr 23, 2024 | 22.57 | 23.14 | 22.16 | 22.22 | 177,225 | -0.37(-1.64%) |
Apr 22, 2024 | 22.65 | 23.14 | 22.09 | 22.59 | 253,445 | +0.00(+0.00%) |
Apr 19, 2024 | 22.82 | 23.15 | 22.42 | 22.59 | 156,860 | -0.40(-1.74%) |
Apr 18, 2024 | 22.59 | 23.06 | 22.50 | 22.99 | 147,087 | +0.34(+1.50%) |
Apr 17, 2024 | 23.00 | 23.12 | 22.46 | 22.65 | 138,191 | -0.30(-1.31%) |
Apr 16, 2024 | 22.62 | 23.51 | 22.34 | 22.95 | 222,386 | +0.03(+0.13%) |
Apr 15, 2024 | 23.65 | 23.65 | 22.75 | 22.92 | 170,763 | -0.51(-2.18%) |
Apr 12, 2024 | 23.90 | 24.07 | 23.26 | 23.43 | 100,311 | -0.79(-3.26%) |
Apr 11, 2024 | 23.89 | 24.50 | 23.89 | 24.22 | 76,129 | +0.43(+1.81%) |
Apr 10, 2024 | 23.54 | 24.15 | 23.11 | 23.79 | 156,828 | -0.32(-1.33%) |
Apr 09, 2024 | 24.74 | 24.74 | 23.92 | 24.11 | 105,300 | -0.55(-2.23%) |
Apr 08, 2024 | 24.68 | 24.87 | 24.28 | 24.66 | 100,986 | +0.17(+0.69%) |
Apr 05, 2024 | 24.50 | 25.00 | 23.84 | 24.49 | 184,424 | -0.25(-1.01%) |
Apr 04, 2024 | 26.42 | 26.42 | 24.65 | 24.74 | 199,499 | -1.26(-4.85%) |
Apr 03, 2024 | 25.75 | 26.56 | 25.75 | 26.00 | 213,491 | +0.06(+0.23%) |
Apr 02, 2024 | 26.16 | 26.39 | 25.36 | 25.94 | 107,324 | -0.62(-2.33%) |