Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.14 | 29.36 | 29.03 | 29.15 | 201,639 | +0.27(+0.93%) |
May 30, 2024 | 28.71 | 29.48 | 28.51 | 28.88 | 147,616 | +0.41(+1.43%) |
May 29, 2024 | 28.55 | 28.68 | 28.28 | 28.47 | 167,094 | -0.60(-2.05%) |
May 28, 2024 | 29.42 | 29.48 | 28.91 | 29.07 | 147,310 | -0.24(-0.81%) |
May 24, 2024 | 29.61 | 29.65 | 29.00 | 29.31 | 301,106 | -0.04(-0.14%) |
May 23, 2024 | 30.00 | 30.06 | 29.22 | 29.35 | 158,625 | -0.64(-2.15%) |
May 22, 2024 | 30.23 | 30.36 | 29.90 | 29.99 | 151,819 | -0.22(-0.72%) |
May 21, 2024 | 30.05 | 30.26 | 29.96 | 30.21 | 150,719 | +0.13(+0.43%) |
May 20, 2024 | 30.46 | 30.58 | 30.05 | 30.08 | 151,008 | -0.45(-1.46%) |
May 17, 2024 | 30.67 | 30.86 | 30.45 | 30.53 | 153,194 | +0.02(+0.07%) |
May 16, 2024 | 30.46 | 30.64 | 30.30 | 30.51 | 180,950 | +0.07(+0.23%) |
May 15, 2024 | 30.59 | 30.62 | 30.17 | 30.44 | 186,857 | +0.14(+0.46%) |
May 14, 2024 | 30.18 | 30.34 | 30.03 | 30.30 | 140,527 | +0.35(+1.16%) |
May 13, 2024 | 30.29 | 30.48 | 29.93 | 29.95 | 159,654 | -0.49(-1.60%) |
May 10, 2024 | 30.37 | 30.52 | 30.07 | 30.44 | 209,957 | +0.02(+0.07%) |
May 09, 2024 | 30.57 | 30.57 | 30.16 | 30.42 | 220,412 | -0.01(-0.03%) |
May 08, 2024 | 29.85 | 30.46 | 29.85 | 30.43 | 204,369 | +0.21(+0.69%) |
May 07, 2024 | 30.36 | 30.48 | 30.06 | 30.22 | 273,596 | -0.25(-0.81%) |
May 06, 2024 | 30.71 | 30.98 | 30.47 | 30.47 | 151,059 | -0.15(-0.49%) |
May 03, 2024 | 30.76 | 30.87 | 30.18 | 30.62 | 306,922 | +0.28(+0.92%) |
May 02, 2024 | 30.16 | 30.39 | 29.94 | 30.34 | 316,214 | +0.54(+1.80%) |
May 01, 2024 | 29.53 | 30.25 | 29.39 | 29.80 | 260,431 | +0.44(+1.49%) |
Apr 30, 2024 | 29.57 | 29.83 | 29.36 | 29.37 | 392,290 | -0.32(-1.07%) |
Apr 29, 2024 | 29.96 | 29.96 | 29.50 | 29.68 | 223,423 | -0.13(-0.43%) |
Apr 26, 2024 | 29.60 | 29.97 | 29.56 | 29.81 | 312,313 | +0.23(+0.77%) |
Apr 25, 2024 | 29.66 | 29.85 | 29.13 | 29.58 | 745,648 | +0.50(+1.71%) |
Apr 24, 2024 | 28.18 | 29.60 | 28.18 | 29.09 | 730,631 | +1.76(+6.42%) |
Apr 23, 2024 | 26.67 | 27.61 | 26.51 | 27.33 | 276,648 | +0.79(+2.99%) |
Apr 22, 2024 | 26.54 | 26.92 | 26.54 | 265,892 | +0.02(+0.07%) | |
Apr 19, 2024 | 25.56 | 26.58 | 25.42 | 26.52 | 296,445 | +0.99(+3.89%) |
Apr 18, 2024 | 25.31 | 25.75 | 25.24 | 25.53 | 352,402 | +0.27(+1.06%) |
Apr 17, 2024 | 25.70 | 25.80 | 25.21 | 25.26 | 210,489 | -0.17(-0.66%) |
Apr 16, 2024 | 25.53 | 25.84 | 25.43 | 25.43 | 311,896 | -0.41(-1.57%) |
Apr 15, 2024 | 26.11 | 26.27 | 25.56 | 25.83 | 328,353 | -0.16(-0.61%) |
Apr 12, 2024 | 25.95 | 26.20 | 25.88 | 25.99 | 238,554 | -0.23(-0.87%) |
Apr 11, 2024 | 26.53 | 26.53 | 26.01 | 26.22 | 253,444 | -0.07(-0.26%) |
Apr 10, 2024 | 26.77 | 26.77 | 25.89 | 26.29 | 359,117 | -0.97(-3.57%) |
Apr 09, 2024 | 27.22 | 27.47 | 27.16 | 27.26 | 214,825 | +0.15(+0.55%) |
Apr 08, 2024 | 27.04 | 27.32 | 27.02 | 27.11 | 109,355 | +0.19(+0.70%) |
Apr 05, 2024 | 26.61 | 27.03 | 26.56 | 26.93 | 239,217 | +0.24(+0.89%) |
Apr 04, 2024 | 26.89 | 27.44 | 26.59 | 26.69 | 317,522 | +0.22(+0.82%) |
Apr 03, 2024 | 26.53 | 26.81 | 26.41 | 26.47 | 289,617 | -0.24(-0.89%) |
Apr 02, 2024 | 26.89 | 27.12 | 26.55 | 26.71 | 312,177 | -0.59(-2.14%) |
Apr 01, 2024 | 27.85 | 27.85 | 27.22 | 27.29 | 288,237 | -0.60(-2.13%) |
Mar 28, 2024 | 27.74 | 28.34 | 27.70 | 27.89 | 549,307 | +0.05(+0.18%) |
Mar 27, 2024 | 27.27 | 27.87 | 27.27 | 27.84 | 248,992 | +0.80(+2.97%) |
Mar 26, 2024 | 26.88 | 27.15 | 26.85 | 27.03 | 301,407 | +0.33(+1.23%) |
Mar 25, 2024 | 26.37 | 27.11 | 26.25 | 26.71 | 604,031 | +0.50(+1.89%) |
Mar 22, 2024 | 26.84 | 26.84 | 26.17 | 26.21 | 180,012 | -0.53(-1.97%) |
Mar 21, 2024 | 26.60 | 26.98 | 26.56 | 26.74 | 237,809 | +0.28(+1.05%) |
Mar 20, 2024 | 25.44 | 26.72 | 25.44 | 26.46 | 204,157 | +0.84(+3.29%) |
Mar 19, 2024 | 25.46 | 25.86 | 25.40 | 25.62 | 159,802 | +0.17(+0.66%) |
Mar 18, 2024 | 25.70 | 25.87 | 25.32 | 25.45 | 278,644 | -0.27(-1.04%) |
Mar 15, 2024 | 25.19 | 25.86 | 25.04 | 25.72 | 771,090 | +0.40(+1.57%) |
Mar 14, 2024 | 25.66 | 25.75 | 25.17 | 25.32 | 317,647 | -0.54(-2.07%) |
Mar 13, 2024 | 25.91 | 26.17 | 25.65 | 25.85 | 173,165 | -0.09(-0.34%) |
Mar 12, 2024 | 26.59 | 26.59 | 25.93 | 25.94 | 217,014 | -0.78(-2.93%) |
Mar 11, 2024 | 26.69 | 26.83 | 26.49 | 26.73 | 148,210 | -0.07(-0.26%) |
Mar 08, 2024 | 27.33 | 27.36 | 26.79 | 26.80 | 162,199 | -0.12(-0.44%) |
Mar 07, 2024 | 27.19 | 27.35 | 26.66 | 26.92 | 207,225 | +0.12(+0.44%) |
Mar 06, 2024 | 26.82 | 27.24 | 26.18 | 26.80 | 205,652 | +0.05(+0.19%) |
Mar 05, 2024 | 25.80 | 26.75 | 25.63 | 26.75 | 444,648 | +0.96(+3.73%) |
Mar 04, 2024 | 26.41 | 26.69 | 25.72 | 25.78 | 357,992 | -0.55(-2.07%) |