Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 20.93 | 21.46 | 20.93 | 21.02 | 1,752,462 | +0.12(+0.57%) |
May 24, 2024 | 21.26 | 21.26 | 20.64 | 20.90 | 1,030,384 | -0.17(-0.81%) |
May 23, 2024 | 21.60 | 21.60 | 21.00 | 21.07 | 1,636,007 | -0.57(-2.63%) |
May 22, 2024 | 22.37 | 22.51 | 21.56 | 21.64 | 1,632,266 | -0.90(-3.99%) |
May 21, 2024 | 23.28 | 23.30 | 22.52 | 22.54 | 1,676,413 | -0.76(-3.26%) |
May 20, 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 1,295,997 | -0.15(-0.64%) |
May 17, 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 1,534,043 | -0.43(-1.80%) |
May 16, 2024 | 23.85 | 23.97 | 23.40 | 23.88 | 1,425,906 | +0.07(+0.29%) |
May 15, 2024 | 24.10 | 24.26 | 23.66 | 23.81 | 1,941,123 | -0.11(-0.46%) |
May 14, 2024 | 23.76 | 24.18 | 23.71 | 23.92 | 1,691,374 | +0.53(+2.29%) |
May 13, 2024 | 22.83 | 23.61 | 22.83 | 23.39 | 1,580,676 | +0.56(+2.47%) |
May 10, 2024 | 22.72 | 23.10 | 22.58 | 22.82 | 1,325,671 | +0.06(+0.26%) |
May 09, 2024 | 23.63 | 23.70 | 22.72 | 22.76 | 1,883,070 | -0.89(-3.77%) |
May 08, 2024 | 23.76 | 23.83 | 23.20 | 23.65 | 1,868,499 | -0.07(-0.29%) |
May 07, 2024 | 23.92 | 24.39 | 23.03 | 23.72 | 2,688,987 | -0.99(-4.01%) |
May 06, 2024 | 25.41 | 25.52 | 24.59 | 24.71 | 1,775,125 | -0.64(-2.54%) |
May 03, 2024 | 25.25 | 25.63 | 24.97 | 25.36 | 1,449,179 | +0.51(+2.07%) |
May 02, 2024 | 24.96 | 25.13 | 24.48 | 24.84 | 1,422,035 | +0.05(+0.20%) |
May 01, 2024 | 25.49 | 25.49 | 24.47 | 24.79 | 1,960,221 | -0.74(-2.91%) |
Apr 30, 2024 | 26.41 | 26.45 | 25.46 | 25.53 | 1,545,183 | -1.05(-3.95%) |
Apr 29, 2024 | 26.66 | 26.82 | 26.33 | 26.58 | 1,375,230 | -0.08(-0.30%) |
Apr 26, 2024 | 26.79 | 27.02 | 26.43 | 26.66 | 972,451 | -0.06(-0.22%) |
Apr 25, 2024 | 26.53 | 26.90 | 26.25 | 26.72 | 994,725 | -0.04(-0.15%) |
Apr 24, 2024 | 26.92 | 27.04 | 26.59 | 26.76 | 1,603,415 | -0.26(-0.97%) |
Apr 23, 2024 | 26.74 | 27.06 | 26.63 | 27.02 | 1,030,754 | +0.48(+1.81%) |
Apr 22, 2024 | 26.88 | 26.99 | 26.31 | 26.54 | 1,079,419 | -0.23(-0.85%) |
Apr 19, 2024 | 26.60 | 27.00 | 26.52 | 26.77 | 1,760,167 | +0.01(+0.04%) |
Apr 18, 2024 | 26.79 | 27.01 | 26.54 | 26.76 | 1,110,996 | +0.12(+0.45%) |
Apr 17, 2024 | 27.02 | 27.02 | 26.38 | 26.64 | 1,309,822 | -0.11(-0.41%) |
Apr 16, 2024 | 26.56 | 26.87 | 26.25 | 26.75 | 1,237,982 | +0.23(+0.86%) |
Apr 15, 2024 | 26.36 | 26.98 | 26.28 | 26.52 | 1,129,205 | +0.28(+1.06%) |
Apr 12, 2024 | 26.58 | 26.73 | 26.21 | 26.25 | 1,193,171 | -0.46(-1.71%) |
Apr 11, 2024 | 27.03 | 27.12 | 26.41 | 26.70 | 1,066,018 | -0.24(-0.88%) |
Apr 10, 2024 | 26.85 | 27.10 | 26.39 | 26.94 | 1,020,319 | -0.14(-0.51%) |
Apr 09, 2024 | 26.94 | 27.29 | 26.89 | 27.08 | 969,474 | +0.18(+0.66%) |
Apr 08, 2024 | 26.74 | 27.01 | 26.61 | 26.90 | 1,499,278 | +0.26(+0.97%) |
Apr 05, 2024 | 27.40 | 27.79 | 26.60 | 26.64 | 1,944,505 | -0.97(-3.51%) |
Apr 04, 2024 | 28.63 | 28.63 | 27.48 | 27.61 | 1,797,592 | -0.75(-2.65%) |
Apr 03, 2024 | 28.41 | 28.71 | 28.22 | 28.36 | 1,209,892 | -0.08(-0.28%) |
Apr 02, 2024 | 28.39 | 28.50 | 28.12 | 28.44 | 1,190,655 | -0.16(-0.55%) |