Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.70 | 32.54 | 29.22 | 32.38 | 659,553 | +2.53(+8.48%) |
May 21, 2024 | 30.36 | 30.59 | 29.56 | 29.85 | 244,549 | -0.65(-2.13%) |
May 20, 2024 | 29.83 | 30.83 | 29.74 | 30.50 | 311,913 | +0.72(+2.42%) |
May 17, 2024 | 30.50 | 30.59 | 29.58 | 29.78 | 354,617 | -0.72(-2.36%) |
May 16, 2024 | 29.27 | 30.99 | 28.86 | 30.50 | 347,672 | +1.48(+5.12%) |
May 15, 2024 | 30.11 | 30.65 | 28.87 | 29.02 | 293,131 | -0.72(-2.44%) |
May 14, 2024 | 29.25 | 30.42 | 28.54 | 29.74 | 836,201 | +1.02(+3.55%) |
May 13, 2024 | 27.80 | 28.89 | 27.76 | 28.72 | 277,394 | +1.46(+5.36%) |
May 10, 2024 | 26.90 | 27.79 | 26.32 | 27.26 | 530,924 | +0.47(+1.75%) |
May 09, 2024 | 29.08 | 29.08 | 26.28 | 26.79 | 548,719 | -0.42(-1.54%) |
May 08, 2024 | 27.11 | 27.46 | 26.67 | 27.21 | 317,953 | -0.35(-1.27%) |
May 07, 2024 | 27.34 | 27.85 | 27.05 | 27.56 | 474,271 | +0.24(+0.88%) |
May 06, 2024 | 27.06 | 27.90 | 26.71 | 27.32 | 274,832 | +0.05(+0.18%) |
May 03, 2024 | 27.64 | 28.35 | 26.77 | 27.27 | 671,649 | +0.75(+2.83%) |
May 02, 2024 | 28.00 | 28.14 | 26.00 | 26.52 | 692,610 | -1.39(-4.98%) |
May 01, 2024 | 25.56 | 28.43 | 25.55 | 27.91 | 948,057 | +2.34(+9.15%) |
Apr 30, 2024 | 26.43 | 26.43 | 25.44 | 25.57 | 600,156 | -1.06(-3.98%) |
Apr 29, 2024 | 26.85 | 27.52 | 26.43 | 26.63 | 296,544 | +0.08(+0.30%) |
Apr 26, 2024 | 26.28 | 26.86 | 25.84 | 26.55 | 275,687 | +0.38(+1.45%) |
Apr 25, 2024 | 26.09 | 26.80 | 25.41 | 26.17 | 526,939 | -0.81(-3.00%) |
Apr 24, 2024 | 28.20 | 28.38 | 26.59 | 26.98 | 266,354 | -0.95(-3.40%) |
Apr 23, 2024 | 27.03 | 28.80 | 27.03 | 27.93 | 314,125 | +0.87(+3.22%) |
Apr 22, 2024 | 26.17 | 27.73 | 25.96 | 27.06 | 327,983 | +1.08(+4.16%) |
Apr 19, 2024 | 26.06 | 26.88 | 25.57 | 25.98 | 626,328 | -0.34(-1.29%) |
Apr 18, 2024 | 27.14 | 27.45 | 26.26 | 26.32 | 607,514 | -1.32(-4.78%) |
Apr 17, 2024 | 30.25 | 30.89 | 27.46 | 27.64 | 621,074 | -2.49(-8.26%) |
Apr 16, 2024 | 29.06 | 30.76 | 28.79 | 30.13 | 385,057 | +0.82(+2.80%) |
Apr 15, 2024 | 30.57 | 30.68 | 29.08 | 29.31 | 609,596 | -1.12(-3.68%) |
Apr 12, 2024 | 32.28 | 32.30 | 30.02 | 30.43 | 405,050 | -2.11(-6.48%) |
Apr 11, 2024 | 32.32 | 33.11 | 31.86 | 32.54 | 547,647 | +0.70(+2.20%) |
Apr 10, 2024 | 30.46 | 31.94 | 30.14 | 31.84 | 689,564 | +0.18(+0.57%) |
Apr 09, 2024 | 30.83 | 31.71 | 30.30 | 31.66 | 822,008 | +0.73(+2.36%) |
Apr 08, 2024 | 32.01 | 32.01 | 30.48 | 30.93 | 392,561 | -1.04(-3.25%) |
Apr 05, 2024 | 30.33 | 32.30 | 29.69 | 31.97 | 309,514 | +1.37(+4.48%) |
Apr 04, 2024 | 32.87 | 33.43 | 30.23 | 30.60 | 509,858 | -2.14(-6.54%) |
Apr 03, 2024 | 32.09 | 33.33 | 32.09 | 32.74 | 546,231 | +0.52(+1.61%) |
Apr 02, 2024 | 32.45 | 33.27 | 31.54 | 32.22 | 379,855 | -0.86(-2.60%) |