Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.08 | 28.10 | 27.71 | 27.83 | 10,966 | +0.09(+0.32%) |
May 23, 2024 | 27.09 | 27.87 | 27.00 | 27.74 | 8,150 | +1.15(+4.31%) |
May 22, 2024 | 26.37 | 26.63 | 26.37 | 26.59 | 1,994 | +0.64(+2.48%) |
May 21, 2024 | 25.90 | 26.17 | 25.79 | 25.95 | 7,317 | +0.82(+3.27%) |
May 20, 2024 | 25.15 | 25.17 | 24.94 | 25.13 | 4,902 | +0.49(+1.99%) |
May 17, 2024 | 24.97 | 25.04 | 24.27 | 24.64 | 6,615 | -0.33(-1.33%) |
May 16, 2024 | 25.68 | 25.68 | 24.94 | 24.97 | 16,630 | -1.61(-6.06%) |
May 15, 2024 | 26.64 | 26.64 | 26.57 | 26.58 | 3,112 | -0.53(-1.94%) |
May 14, 2024 | 27.04 | 27.16 | 26.88 | 27.11 | 8,872 | +0.68(+2.56%) |
May 13, 2024 | 26.97 | 26.97 | 26.30 | 26.43 | 2,385 | -1.18(-4.27%) |
May 10, 2024 | 27.56 | 27.72 | 27.54 | 27.61 | 8,419 | -0.77(-2.71%) |
May 09, 2024 | 28.52 | 28.85 | 28.38 | 28.38 | 4,737 | -1.22(-4.11%) |
May 08, 2024 | 29.93 | 29.93 | 29.55 | 29.60 | 8,028 | +0.27(+0.91%) |
May 07, 2024 | 29.32 | 29.46 | 29.22 | 29.33 | 7,081 | +0.67(+2.33%) |
May 06, 2024 | 28.53 | 28.80 | 28.51 | 28.66 | 2,586 | +0.14(+0.48%) |
May 03, 2024 | 28.62 | 29.07 | 28.48 | 28.53 | 10,836 | -0.55(-1.88%) |
May 02, 2024 | 30.62 | 30.62 | 28.77 | 29.07 | 14,197 | -3.59(-10.98%) |
May 01, 2024 | 32.77 | 32.77 | 32.26 | 32.66 | 4,389 | -0.38(-1.15%) |
Apr 30, 2024 | 32.62 | 33.09 | 32.62 | 33.04 | 2,181 | +1.44(+4.55%) |
Apr 29, 2024 | 31.97 | 32.27 | 31.60 | 31.60 | 4,798 | -0.65(-2.02%) |
Apr 26, 2024 | 32.19 | 32.39 | 32.12 | 32.25 | 5,929 | -1.19(-3.56%) |
Apr 25, 2024 | 34.22 | 34.22 | 33.33 | 33.44 | 8,324 | -0.36(-1.05%) |
Apr 24, 2024 | 33.98 | 34.19 | 33.80 | 33.80 | 5,555 | -1.36(-3.88%) |
Apr 23, 2024 | 35.55 | 35.55 | 35.04 | 35.16 | 9,997 | -1.05(-2.89%) |
Apr 22, 2024 | 36.68 | 36.70 | 36.21 | 36.21 | 2,220 | -1.16(-3.09%) |
Apr 19, 2024 | 37.59 | 37.72 | 37.36 | 37.36 | 1,958 | +0.07(+0.19%) |
Apr 18, 2024 | 37.51 | 37.51 | 37.22 | 37.29 | 2,404 | -1.24(-3.21%) |
Apr 17, 2024 | 38.34 | 38.65 | 38.34 | 38.53 | 9,012 | +0.15(+0.38%) |
Apr 16, 2024 | 38.45 | 38.65 | 38.21 | 38.38 | 6,552 | +0.70(+1.85%) |
Apr 15, 2024 | 36.70 | 37.87 | 36.70 | 37.69 | 3,429 | -0.24(-0.64%) |
Apr 12, 2024 | 37.13 | 38.08 | 37.13 | 37.93 | 17,937 | +2.42(+6.82%) |
Apr 11, 2024 | 35.23 | 35.51 | 35.13 | 35.51 | 795 | -0.58(-1.61%) |
Apr 10, 2024 | 35.93 | 36.31 | 35.93 | 36.09 | 2,903 | +0.28(+0.79%) |
Apr 09, 2024 | 35.98 | 36.08 | 35.81 | 35.81 | 2,531 | -0.66(-1.80%) |
Apr 08, 2024 | 36.22 | 36.46 | 36.19 | 36.46 | 5,778 | -0.54(-1.45%) |
Apr 05, 2024 | 37.05 | 37.05 | 36.76 | 37.00 | 7,077 | +0.36(+0.98%) |
Apr 04, 2024 | 35.62 | 36.70 | 35.62 | 36.64 | 11,611 | +0.57(+1.58%) |
Apr 03, 2024 | 36.40 | 36.53 | 36.05 | 36.07 | 5,939 | +0.43(+1.21%) |
Apr 02, 2024 | 35.82 | 35.82 | 35.22 | 35.64 | 7,069 | -0.65(-1.79%) |