Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 29.43 | 29.43 | 28.93 | 28.93 | 69,474 | -0.72(-2.43%) |
May 28, 2024 | 30.06 | 30.19 | 29.07 | 29.65 | 85,470 | +0.67(+2.31%) |
May 24, 2024 | 29.14 | 29.15 | 28.53 | 28.98 | 104,124 | -0.48(-1.63%) |
May 23, 2024 | 29.84 | 29.84 | 28.89 | 29.46 | 85,459 | +0.42(+1.45%) |
May 22, 2024 | 28.88 | 29.30 | 28.72 | 29.04 | 37,340 | +0.06(+0.20%) |
May 21, 2024 | 29.56 | 29.75 | 28.84 | 28.98 | 89,818 | +1.69(+6.19%) |
May 20, 2024 | 25.02 | 27.40 | 24.99 | 27.29 | 50,251 | +2.26(+9.03%) |
May 17, 2024 | 24.97 | 25.21 | 24.85 | 25.03 | 14,975 | +0.90(+3.71%) |
May 16, 2024 | 24.49 | 24.53 | 24.11 | 24.13 | 14,793 | -0.49(-1.99%) |
May 15, 2024 | 24.34 | 24.67 | 24.17 | 24.62 | 17,350 | +0.83(+3.51%) |
May 14, 2024 | 23.94 | 23.95 | 23.62 | 23.79 | 4,375 | -0.40(-1.64%) |
May 13, 2024 | 24.27 | 24.30 | 24.06 | 24.18 | 2,862 | +0.36(+1.53%) |
May 10, 2024 | 24.52 | 24.65 | 23.75 | 23.82 | 8,336 | -0.77(-3.12%) |
May 09, 2024 | 24.35 | 24.59 | 24.18 | 24.59 | 6,076 | +0.15(+0.61%) |
May 08, 2024 | 24.47 | 24.61 | 24.29 | 24.44 | 9,857 | -0.35(-1.41%) |
May 07, 2024 | 24.92 | 24.98 | 24.78 | 24.79 | 19,737 | -0.12(-0.49%) |
May 06, 2024 | 25.22 | 25.27 | 24.87 | 24.91 | 12,191 | -0.07(-0.28%) |
May 03, 2024 | 24.81 | 25.00 | 24.80 | 24.98 | 6,765 | +0.53(+2.18%) |
May 02, 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 13,401 | +0.47(+1.97%) |
May 01, 2024 | 23.80 | 24.53 | 23.60 | 23.97 | 15,879 | +0.01(+0.03%) |
Apr 30, 2024 | 24.46 | 24.65 | 23.97 | 23.97 | 15,085 | -1.65(-6.43%) |
Apr 29, 2024 | 25.35 | 25.63 | 25.34 | 25.61 | 8,615 | +0.21(+0.82%) |
Apr 26, 2024 | 25.41 | 25.56 | 25.22 | 25.40 | 4,969 | -0.11(-0.43%) |
Apr 25, 2024 | 25.37 | 25.53 | 25.20 | 25.51 | 11,393 | +0.13(+0.49%) |
Apr 24, 2024 | 26.10 | 26.11 | 25.30 | 25.39 | 7,094 | -0.55(-2.12%) |
Apr 23, 2024 | 25.69 | 26.15 | 25.69 | 25.94 | 5,266 | +0.20(+0.78%) |
Apr 22, 2024 | 25.77 | 25.86 | 25.64 | 25.74 | 20,138 | +0.49(+1.94%) |
Apr 19, 2024 | 25.19 | 25.27 | 24.85 | 25.25 | 9,870 | +0.31(+1.24%) |
Apr 18, 2024 | 24.91 | 25.11 | 24.66 | 24.94 | 11,897 | +0.32(+1.30%) |
Apr 17, 2024 | 24.82 | 24.82 | 24.13 | 24.62 | 15,962 | -0.28(-1.12%) |
Apr 16, 2024 | 25.11 | 25.16 | 24.60 | 24.90 | 13,167 | -0.27(-1.07%) |
Apr 15, 2024 | 25.76 | 26.02 | 24.75 | 25.17 | 26,393 | -0.76(-2.93%) |
Apr 12, 2024 | 27.59 | 27.59 | 25.09 | 25.93 | 48,525 | -1.87(-6.73%) |
Apr 11, 2024 | 28.07 | 28.13 | 27.69 | 27.80 | 10,060 | -0.01(-0.04%) |
Apr 10, 2024 | 27.30 | 27.96 | 27.27 | 27.81 | 13,487 | +0.01(+0.04%) |
Apr 09, 2024 | 28.55 | 28.55 | 27.59 | 27.80 | 39,891 | -1.27(-4.37%) |
Apr 08, 2024 | 28.79 | 29.07 | 28.48 | 29.07 | 21,976 | +2.62(+9.91%) |
Apr 05, 2024 | 26.26 | 26.57 | 26.01 | 26.45 | 18,401 | -0.33(-1.23%) |
Apr 04, 2024 | 26.91 | 27.01 | 26.69 | 26.78 | 34,663 | +0.33(+1.23%) |
Apr 03, 2024 | 26.34 | 26.76 | 26.28 | 26.45 | 16,830 | +0.31(+1.20%) |
Apr 02, 2024 | 26.03 | 26.38 | 25.81 | 26.14 | 19,592 | -1.42(-5.15%) |