Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.45 | 25.55 | 25.21 | 25.42 | 25,267 | -0.01(-0.04%) |
May 30, 2024 | 25.31 | 25.57 | 25.27 | 25.43 | 12,485 | +0.04(+0.16%) |
May 29, 2024 | 25.28 | 25.40 | 25.05 | 25.39 | 26,563 | +0.15(+0.59%) |
May 28, 2024 | 25.07 | 25.45 | 25.00 | 25.24 | 39,629 | +0.85(+3.49%) |
May 24, 2024 | 23.53 | 24.39 | 23.53 | 24.39 | 38,404 | +0.57(+2.39%) |
May 23, 2024 | 24.08 | 24.20 | 23.62 | 23.82 | 28,295 | -0.02(-0.08%) |
May 22, 2024 | 23.85 | 23.96 | 23.74 | 23.84 | 3,791 | -0.11(-0.48%) |
May 21, 2024 | 23.95 | 24.13 | 23.91 | 23.95 | 8,501 | +0.06(+0.27%) |
May 20, 2024 | 23.99 | 24.25 | 23.86 | 23.89 | 27,509 | -0.55(-2.25%) |
May 17, 2024 | 24.26 | 24.47 | 24.26 | 24.44 | 5,298 | +0.00(+0.00%) |
May 16, 2024 | 24.79 | 24.79 | 24.34 | 24.44 | 8,643 | -0.35(-1.41%) |
May 15, 2024 | 24.45 | 24.96 | 24.45 | 24.79 | 17,746 | +0.57(+2.35%) |
May 14, 2024 | 23.98 | 24.25 | 23.83 | 24.22 | 14,691 | +0.22(+0.92%) |
May 13, 2024 | 23.83 | 24.00 | 23.71 | 24.00 | 16,447 | +0.17(+0.71%) |
May 10, 2024 | 23.65 | 23.93 | 23.43 | 23.83 | 19,405 | +0.08(+0.34%) |
May 09, 2024 | 23.43 | 23.75 | 23.31 | 23.75 | 17,934 | +0.81(+3.53%) |
May 08, 2024 | 22.84 | 23.02 | 22.84 | 22.94 | 5,340 | +0.14(+0.61%) |
May 07, 2024 | 22.71 | 22.90 | 22.71 | 22.80 | 11,399 | +0.30(+1.33%) |
May 06, 2024 | 22.21 | 22.60 | 22.21 | 22.50 | 25,884 | -0.76(-3.27%) |
May 03, 2024 | 22.65 | 23.26 | 22.65 | 23.26 | 22,865 | +0.47(+2.06%) |
May 02, 2024 | 23.00 | 23.29 | 22.42 | 22.79 | 20,953 | +0.37(+1.65%) |
May 01, 2024 | 22.82 | 22.89 | 22.17 | 22.42 | 26,933 | +0.02(+0.09%) |
Apr 30, 2024 | 22.35 | 22.59 | 22.35 | 22.40 | 4,312 | +0.05(+0.22%) |
Apr 29, 2024 | 22.49 | 22.65 | 22.20 | 22.35 | 8,628 | +0.10(+0.45%) |
Apr 26, 2024 | 21.75 | 22.26 | 21.71 | 22.25 | 16,747 | +0.57(+2.63%) |
Apr 25, 2024 | 21.72 | 21.77 | 21.46 | 21.68 | 5,860 | +0.11(+0.51%) |
Apr 24, 2024 | 21.80 | 21.84 | 21.45 | 21.57 | 6,023 | -0.11(-0.51%) |
Apr 23, 2024 | 21.55 | 21.74 | 21.28 | 21.68 | 12,948 | +0.23(+1.07%) |
Apr 22, 2024 | 21.17 | 21.53 | 21.17 | 21.45 | 14,670 | +0.33(+1.56%) |
Apr 19, 2024 | 20.90 | 21.16 | 20.79 | 21.12 | 17,387 | +0.23(+1.10%) |
Apr 18, 2024 | 21.16 | 21.16 | 20.72 | 20.89 | 8,262 | +0.10(+0.48%) |
Apr 17, 2024 | 21.21 | 21.41 | 20.75 | 20.79 | 14,736 | -0.56(-2.62%) |
Apr 16, 2024 | 20.53 | 21.53 | 20.53 | 21.35 | 67,106 | +1.69(+8.60%) |
Apr 15, 2024 | 20.56 | 20.56 | 19.63 | 19.66 | 28,161 | -0.11(-0.56%) |
Apr 12, 2024 | 19.70 | 20.10 | 19.70 | 19.77 | 15,676 | -0.26(-1.30%) |
Apr 11, 2024 | 20.41 | 20.41 | 19.69 | 20.03 | 22,231 | -0.01(-0.05%) |
Apr 10, 2024 | 20.30 | 20.48 | 19.82 | 20.04 | 31,612 | -0.70(-3.38%) |
Apr 09, 2024 | 21.50 | 21.50 | 20.39 | 20.74 | 118,648 | -1.13(-5.17%) |
Apr 08, 2024 | 22.09 | 22.15 | 21.55 | 21.87 | 53,007 | -0.92(-4.04%) |
Apr 05, 2024 | 23.12 | 23.77 | 22.75 | 22.79 | 124,986 | -0.54(-2.31%) |
Apr 04, 2024 | 23.08 | 23.64 | 22.84 | 23.33 | 313,028 | -0.02(-0.07%) |
Apr 03, 2024 | 23.08 | 23.65 | 22.69 | 23.35 | 212,428 | +0.27(+1.16%) |
Apr 02, 2024 | 23.03 | 23.56 | 22.65 | 23.08 | 162,046 | -0.57(-2.40%) |
Apr 01, 2024 | 23.19 | 24.93 | 22.83 | 23.65 | 246,342 | +0.72(+3.15%) |
Mar 28, 2024 | 22.87 | 23.11 | 22.32 | 22.93 | 56,939 | +0.22(+0.98%) |
Mar 27, 2024 | 22.33 | 22.90 | 22.18 | 22.70 | 29,163 | +0.52(+2.36%) |
Mar 26, 2024 | 21.95 | 22.27 | 21.91 | 22.18 | 20,414 | +0.40(+1.82%) |
Mar 25, 2024 | 21.80 | 21.95 | 21.61 | 21.78 | 3,656 | +0.08(+0.36%) |
Mar 22, 2024 | 22.12 | 22.12 | 21.51 | 21.70 | 5,103 | -0.24(-1.10%) |
Mar 21, 2024 | 22.08 | 22.09 | 21.69 | 21.95 | 2,255 | +0.66(+3.11%) |
Mar 20, 2024 | 21.67 | 21.67 | 21.28 | 21.28 | 5,349 | -0.09(-0.41%) |
Mar 19, 2024 | 20.86 | 21.49 | 20.86 | 21.37 | 3,846 | +0.27(+1.27%) |
Mar 18, 2024 | 21.27 | 21.50 | 21.03 | 21.10 | 11,370 | +0.98(+4.87%) |
Mar 15, 2024 | 19.81 | 20.68 | 19.81 | 20.12 | 16,487 | -0.71(-3.39%) |
Mar 14, 2024 | 21.07 | 21.07 | 20.74 | 20.83 | 3,965 | -0.56(-2.61%) |
Mar 13, 2024 | 21.01 | 21.39 | 20.90 | 21.39 | 4,927 | +0.03(+0.14%) |
Mar 12, 2024 | 21.40 | 21.50 | 21.07 | 21.36 | 5,565 | -0.32(-1.49%) |
Mar 11, 2024 | 21.51 | 21.70 | 21.33 | 21.68 | 5,057 | -0.59(-2.66%) |
Mar 08, 2024 | 22.05 | 22.28 | 22.01 | 22.27 | 3,363 | +0.16(+0.74%) |
Mar 07, 2024 | 22.29 | 22.29 | 21.96 | 22.11 | 2,104 | -0.46(-2.02%) |
Mar 06, 2024 | 22.41 | 22.70 | 22.41 | 22.56 | 3,481 | +0.14(+0.61%) |
Mar 05, 2024 | 21.83 | 22.50 | 21.83 | 22.43 | 5,814 | +0.03(+0.15%) |
Mar 04, 2024 | 22.02 | 22.39 | 21.93 | 22.39 | 8,276 | +0.52(+2.36%) |