Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.90 | 28.70 | 27.81 | 28.64 | 1,070,197 | +0.89(+3.21%) |
May 23, 2024 | 27.10 | 28.00 | 27.08 | 27.75 | 1,057,938 | +0.45(+1.63%) |
May 22, 2024 | 26.81 | 27.36 | 26.73 | 27.30 | 1,240,623 | +0.40(+1.50%) |
May 21, 2024 | 26.62 | 26.97 | 26.51 | 26.90 | 972,198 | +0.16(+0.59%) |
May 20, 2024 | 26.43 | 26.85 | 26.35 | 26.74 | 1,297,300 | +0.32(+1.19%) |
May 17, 2024 | 26.17 | 26.59 | 25.99 | 26.43 | 889,292 | +0.43(+1.67%) |
May 16, 2024 | 25.21 | 26.27 | 24.40 | 25.99 | 1,253,153 | +1.47(+5.99%) |
May 15, 2024 | 24.62 | 24.71 | 24.27 | 24.52 | 1,176,745 | -0.12(-0.48%) |
May 14, 2024 | 23.92 | 24.83 | 23.88 | 24.64 | 977,406 | +0.78(+3.27%) |
May 13, 2024 | 23.86 | 24.07 | 23.82 | 23.86 | 463,590 | +0.01(+0.04%) |
May 10, 2024 | 23.66 | 24.09 | 23.52 | 23.85 | 777,644 | +0.29(+1.21%) |
May 09, 2024 | 23.32 | 23.63 | 23.32 | 23.57 | 491,633 | +0.25(+1.06%) |
May 08, 2024 | 23.01 | 23.38 | 22.98 | 23.32 | 676,926 | +0.31(+1.33%) |
May 07, 2024 | 23.04 | 23.13 | 22.96 | 23.01 | 306,645 | -0.03(-0.13%) |
May 06, 2024 | 22.91 | 23.28 | 22.85 | 23.04 | 396,072 | +0.22(+0.95%) |
May 03, 2024 | 22.90 | 22.97 | 22.69 | 22.83 | 519,660 | -0.02(-0.09%) |
May 02, 2024 | 22.69 | 22.94 | 22.57 | 22.85 | 941,730 | +0.31(+1.36%) |
May 01, 2024 | 22.31 | 22.65 | 22.03 | 22.54 | 694,762 | +0.09(+0.40%) |
Apr 30, 2024 | 22.55 | 22.62 | 22.20 | 22.45 | 382,138 | -0.23(-1.00%) |
Apr 29, 2024 | 22.48 | 22.74 | 22.35 | 22.68 | 724,009 | +0.18(+0.79%) |
Apr 26, 2024 | 22.22 | 22.66 | 22.21 | 22.50 | 1,203,452 | +0.34(+1.51%) |
Apr 25, 2024 | 21.95 | 22.23 | 21.76 | 22.17 | 697,659 | +0.08(+0.36%) |
Apr 24, 2024 | 22.15 | 22.34 | 22.03 | 22.09 | 614,089 | +0.07(+0.31%) |
Apr 23, 2024 | 21.66 | 22.29 | 21.65 | 22.02 | 914,626 | +0.40(+1.87%) |
Apr 22, 2024 | 21.03 | 21.65 | 20.99 | 21.61 | 1,085,516 | +0.56(+2.67%) |
Apr 19, 2024 | 20.83 | 21.12 | 20.83 | 21.05 | 634,499 | +0.14(+0.66%) |
Apr 18, 2024 | 21.01 | 21.15 | 20.84 | 20.91 | 756,471 | -0.03(-0.14%) |
Apr 17, 2024 | 21.26 | 21.40 | 20.93 | 20.94 | 717,588 | -0.23(-1.07%) |
Apr 16, 2024 | 20.99 | 21.19 | 20.80 | 21.17 | 785,954 | +0.07(+0.33%) |
Apr 15, 2024 | 20.96 | 21.33 | 20.96 | 21.10 | 797,384 | +0.28(+1.33%) |
Apr 12, 2024 | 21.31 | 21.31 | 20.77 | 20.82 | 894,415 | -0.52(-2.45%) |
Apr 11, 2024 | 21.41 | 21.60 | 21.26 | 21.35 | 737,659 | +0.03(+0.14%) |
Apr 10, 2024 | 20.75 | 21.36 | 20.65 | 21.32 | 818,769 | +0.36(+1.74%) |
Apr 09, 2024 | 21.21 | 21.26 | 20.69 | 20.95 | 802,947 | -0.34(-1.58%) |
Apr 08, 2024 | 20.99 | 21.40 | 20.87 | 21.29 | 936,393 | +0.31(+1.46%) |
Apr 05, 2024 | 20.83 | 20.98 | 20.63 | 20.98 | 706,445 | +0.21(+1.00%) |
Apr 04, 2024 | 20.92 | 21.06 | 20.69 | 20.77 | 765,423 | -0.07(-0.33%) |
Apr 03, 2024 | 20.07 | 20.86 | 20.07 | 20.84 | 860,323 | +0.89(+4.45%) |
Apr 02, 2024 | 20.02 | 20.06 | 19.84 | 19.96 | 690,459 | -0.13(-0.64%) |