Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.49 | 25.39 | 24.46 | 25.23 | 2,423,444 | +0.80(+3.26%) |
May 30, 2024 | 24.14 | 24.82 | 24.05 | 24.44 | 1,394,327 | +0.35(+1.45%) |
May 29, 2024 | 24.64 | 24.64 | 24.02 | 24.09 | 1,905,058 | -0.76(-3.04%) |
May 28, 2024 | 25.08 | 25.64 | 24.73 | 24.85 | 1,697,708 | -0.17(-0.68%) |
May 24, 2024 | 25.13 | 25.52 | 24.68 | 25.01 | 2,508,344 | -0.12(-0.48%) |
May 23, 2024 | 26.39 | 26.50 | 25.04 | 25.13 | 3,142,947 | -1.15(-4.39%) |
May 22, 2024 | 27.12 | 27.31 | 26.28 | 26.29 | 1,203,609 | -0.94(-3.44%) |
May 21, 2024 | 27.19 | 27.52 | 27.04 | 27.22 | 1,063,737 | -0.13(-0.47%) |
May 20, 2024 | 26.69 | 27.36 | 26.42 | 27.35 | 1,092,265 | +0.76(+2.84%) |
May 17, 2024 | 26.07 | 26.78 | 25.83 | 26.60 | 1,452,840 | +0.64(+2.45%) |
May 16, 2024 | 26.48 | 26.54 | 25.86 | 25.96 | 2,354,592 | -0.47(-1.77%) |
May 15, 2024 | 28.77 | 28.92 | 26.41 | 26.43 | 3,445,644 | -2.30(-8.00%) |
May 14, 2024 | 27.17 | 28.98 | 27.17 | 28.73 | 3,665,416 | +1.77(+6.57%) |
May 13, 2024 | 26.87 | 26.99 | 26.58 | 26.96 | 1,234,223 | +0.15(+0.56%) |
May 10, 2024 | 27.42 | 27.69 | 26.77 | 26.81 | 1,339,147 | -0.55(-2.00%) |
May 09, 2024 | 26.38 | 27.58 | 26.38 | 27.35 | 1,717,485 | +0.99(+3.74%) |
May 08, 2024 | 26.81 | 27.62 | 26.12 | 26.37 | 3,376,455 | +0.37(+1.42%) |
May 07, 2024 | 26.05 | 26.37 | 25.54 | 26.00 | 2,963,471 | -0.05(-0.19%) |
May 06, 2024 | 26.30 | 26.94 | 26.03 | 26.05 | 1,667,508 | -0.49(-1.84%) |
May 03, 2024 | 26.05 | 26.60 | 25.73 | 26.54 | 1,316,309 | +0.79(+3.05%) |
May 02, 2024 | 26.00 | 26.13 | 25.69 | 25.75 | 810,762 | +0.05(+0.19%) |
May 01, 2024 | 26.13 | 26.34 | 25.56 | 25.70 | 1,684,769 | -0.38(-1.45%) |
Apr 30, 2024 | 26.57 | 26.69 | 25.76 | 26.08 | 2,054,674 | -0.70(-2.60%) |
Apr 29, 2024 | 27.07 | 27.07 | 26.49 | 26.78 | 2,028,415 | -0.21(-0.77%) |
Apr 26, 2024 | 27.24 | 27.51 | 26.66 | 26.99 | 1,284,089 | -0.13(-0.48%) |
Apr 25, 2024 | 27.47 | 27.59 | 27.06 | 27.11 | 1,088,759 | -0.36(-1.30%) |
Apr 24, 2024 | 27.81 | 27.94 | 27.44 | 27.47 | 794,152 | -0.47(-1.67%) |
Apr 23, 2024 | 27.94 | 28.57 | 27.78 | 27.94 | 1,048,439 | -0.07(-0.25%) |
Apr 22, 2024 | 27.93 | 28.49 | 27.77 | 28.01 | 1,564,373 | +0.08(+0.28%) |
Apr 19, 2024 | 27.96 | 28.29 | 27.77 | 27.93 | 844,672 | -0.14(-0.50%) |
Apr 18, 2024 | 27.38 | 28.28 | 27.29 | 28.07 | 976,560 | +0.71(+2.58%) |
Apr 17, 2024 | 27.61 | 27.62 | 27.05 | 27.36 | 1,320,293 | -0.12(-0.43%) |
Apr 16, 2024 | 27.47 | 27.87 | 27.17 | 27.48 | 2,344,641 | -0.37(-1.32%) |
Apr 15, 2024 | 28.29 | 28.43 | 27.71 | 27.85 | 1,469,722 | -0.42(-1.48%) |
Apr 12, 2024 | 28.83 | 29.32 | 28.21 | 28.27 | 1,392,564 | -0.56(-1.93%) |
Apr 11, 2024 | 29.21 | 29.26 | 28.74 | 28.83 | 1,093,934 | -0.39(-1.33%) |
Apr 10, 2024 | 29.50 | 29.75 | 29.18 | 29.21 | 1,029,736 | -0.82(-2.72%) |
Apr 09, 2024 | 29.41 | 30.05 | 29.26 | 30.03 | 619,836 | +0.77(+2.62%) |
Apr 08, 2024 | 29.62 | 29.67 | 29.16 | 29.26 | 1,182,577 | -0.27(-0.91%) |
Apr 05, 2024 | 29.51 | 29.68 | 29.17 | 29.53 | 1,045,230 | -0.06(-0.20%) |
Apr 04, 2024 | 30.37 | 30.38 | 29.56 | 29.59 | 759,964 | -0.50(-1.65%) |
Apr 03, 2024 | 29.93 | 30.57 | 29.93 | 30.09 | 779,921 | -0.03(-0.10%) |
Apr 02, 2024 | 29.80 | 30.14 | 29.30 | 30.12 | 1,228,922 | +0.14(+0.46%) |
Apr 01, 2024 | 30.51 | 30.66 | 29.89 | 29.98 | 1,002,153 | -0.47(-1.54%) |
Mar 28, 2024 | 29.73 | 30.56 | 29.63 | 30.45 | 882,772 | +0.99(+3.34%) |
Mar 27, 2024 | 29.46 | 29.80 | 29.04 | 29.46 | 1,928,870 | +0.00(+0.00%) |
Mar 26, 2024 | 29.42 | 29.92 | 28.82 | 29.46 | 1,750,680 | -0.16(-0.54%) |
Mar 25, 2024 | 30.27 | 30.42 | 29.42 | 29.62 | 1,936,896 | -0.30(-1.00%) |
Mar 22, 2024 | 29.76 | 30.59 | 29.41 | 29.92 | 1,455,218 | +0.16(+0.54%) |
Mar 21, 2024 | 30.39 | 31.00 | 29.76 | 29.76 | 1,170,414 | -0.84(-2.73%) |
Mar 20, 2024 | 29.97 | 30.79 | 29.92 | 30.60 | 984,091 | +0.37(+1.22%) |
Mar 19, 2024 | 29.90 | 30.78 | 29.85 | 30.23 | 1,827,449 | +0.26(+0.86%) |
Mar 18, 2024 | 31.43 | 31.74 | 29.96 | 29.97 | 2,609,548 | -1.26(-4.05%) |
Mar 15, 2024 | 30.97 | 31.71 | 30.86 | 31.24 | 1,565,067 | +0.22(+0.71%) |
Mar 14, 2024 | 32.48 | 32.50 | 30.96 | 31.02 | 1,323,888 | -1.19(-3.71%) |
Mar 13, 2024 | 32.38 | 32.97 | 32.07 | 32.21 | 1,577,086 | -0.18(-0.55%) |
Mar 12, 2024 | 32.66 | 32.95 | 31.99 | 32.39 | 1,212,850 | -0.02(-0.06%) |
Mar 11, 2024 | 32.57 | 32.80 | 31.92 | 32.41 | 1,062,329 | -0.09(-0.28%) |
Mar 08, 2024 | 33.11 | 33.57 | 32.41 | 32.50 | 1,614,357 | -0.86(-2.59%) |
Mar 07, 2024 | 33.09 | 34.14 | 33.09 | 33.36 | 1,295,307 | +0.05(+0.15%) |
Mar 06, 2024 | 33.73 | 33.93 | 32.83 | 33.31 | 1,053,496 | +0.11(+0.33%) |
Mar 05, 2024 | 31.84 | 33.83 | 31.69 | 33.20 | 2,810,540 | +1.43(+4.50%) |
Mar 04, 2024 | 33.57 | 33.97 | 31.42 | 31.77 | 3,596,789 | -2.39(-7.00%) |