Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.69 | 27.78 | 26.74 | 27.10 | 100,826 | -0.95(-3.39%) |
May 30, 2024 | 28.16 | 28.22 | 28.05 | 28.05 | 14,948 | +0.17(+0.61%) |
May 29, 2024 | 27.93 | 27.98 | 27.62 | 27.88 | 39,144 | -1.13(-3.90%) |
May 28, 2024 | 29.14 | 29.19 | 28.76 | 29.01 | 52,926 | +1.31(+4.73%) |
May 24, 2024 | 26.91 | 27.70 | 26.91 | 27.70 | 106,617 | +1.35(+5.12%) |
May 23, 2024 | 26.50 | 26.66 | 26.22 | 26.35 | 53,296 | +0.61(+2.37%) |
May 22, 2024 | 25.94 | 26.06 | 25.63 | 25.74 | 33,195 | -0.23(-0.89%) |
May 21, 2024 | 25.51 | 26.00 | 25.45 | 25.97 | 73,296 | -0.32(-1.22%) |
May 20, 2024 | 26.70 | 26.76 | 26.16 | 26.29 | 46,491 | -0.90(-3.31%) |
May 17, 2024 | 27.44 | 27.44 | 27.08 | 27.19 | 19,047 | -0.20(-0.73%) |
May 16, 2024 | 27.66 | 27.71 | 27.27 | 27.39 | 203,986 | -0.43(-1.55%) |
May 15, 2024 | 27.16 | 27.94 | 27.16 | 27.82 | 90,584 | +1.79(+6.88%) |
May 14, 2024 | 26.15 | 26.22 | 25.93 | 26.03 | 88,167 | +0.13(+0.50%) |
May 13, 2024 | 25.96 | 26.18 | 25.72 | 25.90 | 51,457 | -0.13(-0.50%) |
May 10, 2024 | 26.29 | 26.35 | 25.76 | 26.03 | 59,281 | +0.87(+3.46%) |
May 09, 2024 | 25.12 | 25.45 | 25.01 | 25.16 | 34,371 | +0.96(+3.99%) |
May 08, 2024 | 23.73 | 24.20 | 23.71 | 24.20 | 79,150 | +2.77(+12.90%) |
May 07, 2024 | 21.65 | 21.70 | 21.39 | 21.43 | 28,026 | -0.14(-0.65%) |
May 06, 2024 | 21.52 | 21.67 | 21.52 | 21.57 | 27,555 | +0.28(+1.32%) |
May 03, 2024 | 21.03 | 21.30 | 20.98 | 21.29 | 15,004 | +0.56(+2.70%) |
May 02, 2024 | 20.84 | 20.94 | 20.57 | 20.73 | 10,418 | +0.17(+0.83%) |
May 01, 2024 | 20.60 | 21.01 | 20.56 | 20.56 | 11,032 | +0.01(+0.05%) |
Apr 30, 2024 | 20.83 | 20.83 | 20.50 | 20.55 | 27,222 | +0.08(+0.39%) |
Apr 29, 2024 | 20.22 | 20.49 | 20.22 | 20.47 | 18,748 | +0.34(+1.69%) |
Apr 26, 2024 | 19.85 | 20.21 | 19.85 | 20.13 | 51,558 | +1.02(+5.34%) |
Apr 25, 2024 | 18.78 | 19.12 | 18.71 | 19.11 | 78,023 | +0.09(+0.47%) |
Apr 24, 2024 | 18.91 | 19.02 | 18.90 | 19.02 | 14,331 | +0.01(+0.05%) |
Apr 23, 2024 | 18.97 | 19.02 | 18.91 | 19.01 | 22,183 | +0.02(+0.11%) |
Apr 22, 2024 | 18.71 | 19.02 | 18.71 | 18.99 | 30,727 | +0.30(+1.61%) |
Apr 19, 2024 | 18.66 | 18.79 | 18.65 | 18.69 | 9,514 | -0.31(-1.63%) |
Apr 18, 2024 | 18.75 | 19.00 | 18.66 | 19.00 | 19,720 | +0.12(+0.62%) |
Apr 17, 2024 | 18.84 | 18.92 | 18.67 | 18.88 | 49,362 | +0.41(+2.23%) |
Apr 16, 2024 | 18.28 | 18.50 | 18.20 | 18.47 | 36,282 | -0.01(-0.05%) |
Apr 15, 2024 | 18.74 | 18.76 | 18.45 | 18.48 | 17,929 | -0.13(-0.70%) |
Apr 12, 2024 | 18.57 | 18.83 | 18.54 | 18.61 | 22,674 | +0.07(+0.38%) |
Apr 11, 2024 | 18.98 | 19.01 | 18.53 | 18.54 | 165,187 | -0.60(-3.13%) |
Apr 10, 2024 | 19.19 | 19.33 | 19.07 | 19.14 | 20,131 | -0.20(-1.03%) |
Apr 09, 2024 | 20.01 | 20.01 | 19.29 | 19.34 | 60,423 | -0.45(-2.27%) |
Apr 08, 2024 | 19.59 | 19.86 | 19.54 | 19.79 | 46,564 | +0.57(+2.97%) |
Apr 05, 2024 | 19.06 | 19.42 | 19.01 | 19.22 | 85,731 | +0.04(+0.21%) |
Apr 04, 2024 | 19.57 | 19.76 | 19.17 | 19.18 | 125,865 | +0.23(+1.21%) |
Apr 03, 2024 | 18.73 | 18.97 | 18.69 | 18.95 | 117,471 | +0.21(+1.12%) |
Apr 02, 2024 | 18.41 | 18.75 | 18.36 | 18.74 | 177,227 | +0.54(+2.97%) |
Apr 01, 2024 | 18.52 | 18.52 | 18.18 | 18.20 | 12,065 | -0.13(-0.71%) |
Mar 28, 2024 | 18.18 | 18.33 | 18.18 | 18.33 | 24,718 | +0.60(+3.38%) |
Mar 27, 2024 | 17.61 | 17.77 | 17.50 | 17.73 | 55,298 | +0.10(+0.57%) |
Mar 26, 2024 | 17.77 | 17.77 | 17.53 | 17.63 | 18,738 | -0.24(-1.34%) |
Mar 25, 2024 | 17.82 | 17.91 | 17.81 | 17.87 | 56,575 | +0.07(+0.39%) |
Mar 22, 2024 | 17.70 | 17.96 | 17.70 | 17.80 | 22,473 | +0.68(+3.94%) |
Mar 21, 2024 | 17.22 | 17.35 | 17.07 | 17.12 | 47,163 | +0.75(+4.55%) |
Mar 20, 2024 | 16.08 | 16.38 | 16.02 | 16.38 | 7,370 | +0.35(+2.18%) |
Mar 19, 2024 | 16.03 | 16.11 | 16.02 | 16.03 | 11,061 | -0.02(-0.12%) |
Mar 18, 2024 | 16.23 | 16.25 | 16.04 | 16.05 | 12,582 | +0.41(+2.62%) |
Mar 15, 2024 | 15.63 | 15.72 | 15.58 | 15.64 | 13,693 | +0.00(+0.01%) |
Mar 14, 2024 | 15.70 | 15.77 | 15.53 | 15.64 | 12,085 | +0.40(+2.62%) |
Mar 13, 2024 | 15.21 | 15.30 | 15.21 | 15.24 | 8,802 | -0.24(-1.55%) |
Mar 12, 2024 | 15.50 | 15.60 | 15.27 | 15.48 | 8,198 | +0.00(+0.00%) |
Mar 11, 2024 | 15.39 | 15.52 | 15.32 | 15.48 | 27,089 | +0.09(+0.58%) |
Mar 08, 2024 | 15.53 | 15.58 | 15.33 | 15.39 | 11,513 | -0.21(-1.35%) |
Mar 07, 2024 | 15.32 | 15.60 | 15.20 | 15.60 | 20,217 | +0.49(+3.24%) |
Mar 06, 2024 | 15.30 | 15.30 | 15.07 | 15.11 | 4,962 | +0.27(+1.82%) |
Mar 05, 2024 | 14.94 | 14.98 | 14.84 | 14.84 | 13,169 | -0.34(-2.24%) |
Mar 04, 2024 | 15.18 | 15.22 | 15.05 | 15.18 | 51,339 | -0.30(-1.95%) |
Mar 01, 2024 | 15.30 | 15.59 | 15.27 | 15.48 | 27,017 | +0.18(+1.19%) |
Feb 29, 2024 | 15.41 | 15.51 | 15.28 | 15.30 | 19,790 | +0.24(+1.56%) |
Feb 28, 2024 | 15.24 | 15.28 | 15.04 | 15.06 | 12,782 | -0.10(-0.63%) |
Feb 27, 2024 | 15.04 | 15.21 | 15.04 | 15.16 | 7,327 | +0.08(+0.53%) |
Feb 26, 2024 | 14.98 | 15.10 | 14.97 | 15.08 | 12,286 | +0.24(+1.62%) |
Feb 23, 2024 | 14.79 | 14.89 | 14.72 | 14.84 | 14,752 | -0.19(-1.26%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.95 | 15.03 | 12,200 | +0.06(+0.40%) |
Feb 21, 2024 | 14.87 | 14.97 | 14.85 | 14.97 | 12,797 | +0.45(+3.10%) |
Feb 20, 2024 | 14.09 | 14.52 | 14.09 | 14.52 | 20,464 | -0.33(-2.19%) |
Feb 16, 2024 | 14.88 | 15.00 | 14.78 | 14.85 | 8,955 | -0.12(-0.77%) |
Feb 15, 2024 | 14.89 | 15.02 | 14.80 | 14.96 | 15,067 | -0.16(-1.06%) |
Feb 14, 2024 | 15.16 | 15.17 | 15.01 | 15.12 | 14,820 | +0.07(+0.47%) |
Feb 13, 2024 | 15.25 | 15.32 | 14.98 | 15.05 | 8,556 | -0.47(-3.03%) |
Feb 12, 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 18,015 | +0.64(+4.30%) |
Feb 09, 2024 | 14.93 | 14.94 | 14.72 | 14.88 | 21,660 | -0.11(-0.73%) |
Feb 08, 2024 | 14.77 | 14.99 | 14.76 | 14.99 | 11,654 | -0.61(-3.91%) |
Feb 07, 2024 | 15.45 | 15.62 | 15.37 | 15.60 | 59,820 | +0.29(+1.89%) |
Feb 06, 2024 | 15.02 | 15.34 | 15.02 | 15.31 | 42,860 | +0.45(+3.03%) |
Feb 05, 2024 | 14.93 | 14.96 | 14.73 | 14.86 | 22,530 | -0.14(-0.93%) |
Feb 02, 2024 | 15.10 | 15.10 | 14.92 | 15.00 | 8,795 | -0.20(-1.32%) |
Feb 01, 2024 | 15.16 | 15.20 | 15.01 | 15.20 | 9,688 | +0.26(+1.74%) |
Jan 31, 2024 | 15.16 | 15.25 | 14.88 | 14.94 | 15,159 | -0.12(-0.83%) |
Jan 30, 2024 | 14.92 | 15.12 | 14.90 | 15.06 | 13,351 | +0.10(+0.64%) |
Jan 29, 2024 | 14.75 | 14.97 | 14.75 | 14.97 | 14,424 | +0.14(+0.94%) |
Jan 26, 2024 | 14.71 | 14.86 | 14.65 | 14.83 | 19,875 | +0.22(+1.51%) |
Jan 25, 2024 | 14.46 | 14.62 | 14.43 | 14.61 | 15,088 | +0.05(+0.34%) |
Jan 24, 2024 | 14.78 | 14.95 | 14.56 | 14.56 | 50,040 | +0.64(+4.60%) |
Jan 23, 2024 | 13.67 | 14.00 | 13.40 | 13.92 | 63,597 | +0.92(+7.08%) |
Jan 22, 2024 | 12.72 | 13.01 | 12.72 | 13.00 | 18,025 | +0.05(+0.39%) |
Jan 19, 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 80,956 | +0.22(+1.73%) |
Jan 18, 2024 | 12.67 | 12.73 | 12.60 | 12.73 | 37,552 | +0.39(+3.16%) |
Jan 17, 2024 | 12.26 | 12.34 | 12.20 | 12.34 | 22,862 | -0.33(-2.60%) |
Jan 16, 2024 | 12.60 | 12.78 | 12.60 | 12.67 | 21,004 | -0.97(-7.11%) |
Jan 12, 2024 | 13.73 | 13.73 | 13.51 | 13.64 | 15,092 | +0.46(+3.49%) |
Jan 11, 2024 | 13.40 | 13.40 | 13.09 | 13.18 | 16,737 | -0.21(-1.57%) |
Jan 10, 2024 | 13.28 | 13.48 | 13.28 | 13.39 | 6,675 | +0.26(+1.98%) |
Jan 09, 2024 | 13.17 | 13.20 | 13.09 | 13.13 | 6,321 | -0.08(-0.63%) |
Jan 08, 2024 | 13.12 | 13.30 | 13.12 | 13.21 | 10,136 | +0.62(+4.95%) |
Jan 05, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 12,543 | +0.24(+1.94%) |
Jan 04, 2024 | 12.20 | 12.55 | 12.19 | 12.35 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.09 | 12.21 | 27,534 | -0.76(-5.87%) |