Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.56 | 21.87 | 21.28 | 21.70 | 152,208 | +0.31(+1.45%) |
May 30, 2024 | 21.07 | 21.72 | 20.92 | 21.39 | 171,442 | +0.66(+3.18%) |
May 29, 2024 | 21.45 | 21.52 | 20.63 | 20.73 | 210,891 | -0.96(-4.43%) |
May 28, 2024 | 22.37 | 22.49 | 21.65 | 21.69 | 80,651 | -0.49(-2.21%) |
May 24, 2024 | 22.54 | 22.83 | 22.01 | 22.18 | 115,693 | -0.32(-1.42%) |
May 23, 2024 | 23.62 | 23.62 | 22.18 | 22.50 | 239,496 | -1.25(-5.26%) |
May 22, 2024 | 24.39 | 24.83 | 23.36 | 23.75 | 274,323 | -0.73(-2.98%) |
May 21, 2024 | 23.92 | 24.52 | 23.92 | 24.48 | 115,965 | +0.46(+1.92%) |
May 20, 2024 | 24.06 | 24.19 | 23.87 | 24.02 | 87,248 | -0.05(-0.21%) |
May 17, 2024 | 23.91 | 24.34 | 23.73 | 24.07 | 94,490 | +0.32(+1.35%) |
May 16, 2024 | 23.67 | 23.86 | 23.63 | 23.75 | 57,152 | +0.00(+0.00%) |
May 15, 2024 | 23.90 | 24.00 | 23.67 | 23.75 | 74,496 | +0.07(+0.30%) |
May 14, 2024 | 23.61 | 23.70 | 23.03 | 23.68 | 121,026 | +0.39(+1.67%) |
May 13, 2024 | 23.18 | 23.62 | 23.07 | 23.29 | 190,560 | +0.24(+1.04%) |
May 10, 2024 | 23.27 | 23.34 | 22.90 | 23.05 | 136,640 | -0.19(-0.82%) |
May 09, 2024 | 23.21 | 23.44 | 23.00 | 23.24 | 84,283 | -0.03(-0.13%) |
May 08, 2024 | 22.95 | 23.45 | 22.75 | 23.27 | 76,600 | +0.23(+1.00%) |
May 07, 2024 | 23.15 | 23.59 | 23.03 | 23.04 | 225,643 | -0.14(-0.60%) |
May 06, 2024 | 23.28 | 23.49 | 23.13 | 23.18 | 52,178 | -0.08(-0.34%) |
May 03, 2024 | 23.18 | 23.49 | 23.10 | 23.26 | 76,789 | +0.34(+1.48%) |
May 02, 2024 | 22.44 | 23.05 | 22.27 | 22.92 | 116,527 | +0.59(+2.64%) |
May 01, 2024 | 22.54 | 22.70 | 22.08 | 22.33 | 151,711 | +0.00(+0.00%) |
Apr 30, 2024 | 22.74 | 22.74 | 22.22 | 22.33 | 67,151 | -0.51(-2.23%) |
Apr 29, 2024 | 22.86 | 23.27 | 22.51 | 22.84 | 88,101 | +0.15(+0.66%) |
Apr 26, 2024 | 22.94 | 22.94 | 22.54 | 22.69 | 89,221 | -0.18(-0.79%) |
Apr 25, 2024 | 22.71 | 23.02 | 22.34 | 22.87 | 109,078 | +0.04(+0.17%) |
Apr 24, 2024 | 24.60 | 24.60 | 22.50 | 22.83 | 433,705 | -2.16(-8.63%) |
Apr 23, 2024 | 24.49 | 25.21 | 24.49 | 24.99 | 82,766 | +0.54(+2.20%) |
Apr 22, 2024 | 24.00 | 24.64 | 23.87 | 24.45 | 104,318 | +0.37(+1.53%) |
Apr 19, 2024 | 22.92 | 24.12 | 22.92 | 24.08 | 72,512 | +1.03(+4.46%) |
Apr 18, 2024 | 22.90 | 23.42 | 22.90 | 23.05 | 87,842 | +0.16(+0.70%) |
Apr 17, 2024 | 22.99 | 23.21 | 22.81 | 22.89 | 66,154 | -0.01(-0.04%) |
Apr 16, 2024 | 23.00 | 23.16 | 22.79 | 22.90 | 47,848 | -0.31(-1.33%) |
Apr 15, 2024 | 23.12 | 23.45 | 22.90 | 23.21 | 61,190 | +0.06(+0.26%) |
Apr 12, 2024 | 22.78 | 23.24 | 22.75 | 23.15 | 66,585 | +0.10(+0.43%) |
Apr 11, 2024 | 23.02 | 23.33 | 22.58 | 23.05 | 65,763 | +0.12(+0.52%) |
Apr 10, 2024 | 23.37 | 23.56 | 22.55 | 22.93 | 114,445 | -1.34(-5.51%) |
Apr 09, 2024 | 24.14 | 24.55 | 24.05 | 24.27 | 85,280 | +0.35(+1.46%) |
Apr 08, 2024 | 23.65 | 24.10 | 23.62 | 23.92 | 68,759 | +0.43(+1.83%) |
Apr 05, 2024 | 23.46 | 23.76 | 23.35 | 23.49 | 64,457 | -0.21(-0.88%) |
Apr 04, 2024 | 23.94 | 24.28 | 23.61 | 23.70 | 84,799 | +0.01(+0.04%) |
Apr 03, 2024 | 23.60 | 23.78 | 23.38 | 23.69 | 64,324 | -0.04(-0.17%) |
Apr 02, 2024 | 23.99 | 24.04 | 23.31 | 23.73 | 78,224 | -0.51(-2.10%) |