Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.59 | 27.71 | 27.26 | 27.68 | 147,318 | +0.14(+0.51%) |
May 30, 2024 | 27.53 | 27.65 | 27.44 | 27.54 | 82,914 | -0.08(-0.29%) |
May 29, 2024 | 27.60 | 27.67 | 27.58 | 27.62 | 76,751 | -0.32(-1.15%) |
May 28, 2024 | 28.10 | 28.11 | 27.84 | 27.94 | 58,623 | -0.14(-0.50%) |
May 24, 2024 | 27.88 | 28.08 | 27.84 | 28.08 | 72,310 | +0.26(+0.93%) |
May 23, 2024 | 28.39 | 28.39 | 27.71 | 27.82 | 108,327 | -0.43(-1.52%) |
May 22, 2024 | 28.15 | 28.36 | 28.12 | 28.25 | 110,360 | +0.04(+0.14%) |
May 21, 2024 | 28.22 | 28.23 | 28.13 | 28.21 | 115,026 | -0.14(-0.49%) |
May 20, 2024 | 28.24 | 28.38 | 28.24 | 28.35 | 51,067 | +0.07(+0.25%) |
May 17, 2024 | 28.37 | 28.38 | 28.16 | 28.28 | 67,258 | -0.06(-0.21%) |
May 16, 2024 | 28.40 | 28.46 | 28.33 | 28.34 | 53,878 | -0.10(-0.35%) |
May 15, 2024 | 28.27 | 28.46 | 28.18 | 28.44 | 102,030 | +0.38(+1.35%) |
May 14, 2024 | 27.87 | 28.08 | 27.85 | 28.06 | 72,940 | +0.23(+0.83%) |
May 13, 2024 | 27.92 | 28.01 | 27.80 | 27.83 | 66,506 | +0.06(+0.22%) |
May 10, 2024 | 27.93 | 27.98 | 27.73 | 27.77 | 41,744 | -0.04(-0.14%) |
May 09, 2024 | 27.68 | 27.82 | 27.62 | 27.81 | 54,518 | +0.18(+0.65%) |
May 08, 2024 | 27.55 | 27.68 | 27.55 | 27.63 | 62,989 | -0.15(-0.54%) |
May 07, 2024 | 27.79 | 27.88 | 27.73 | 27.78 | 108,480 | -0.03(-0.11%) |
May 06, 2024 | 27.60 | 27.81 | 27.60 | 27.81 | 91,917 | +0.36(+1.31%) |
May 03, 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 114,400 | +0.20(+0.73%) |
May 02, 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 64,200 | +0.29(+1.08%) |
May 01, 2024 | 27.01 | 27.45 | 26.82 | 26.96 | 98,261 | -0.22(-0.81%) |
Apr 30, 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 92,347 | -0.46(-1.66%) |
Apr 29, 2024 | 27.53 | 27.68 | 27.48 | 27.64 | 97,358 | +0.19(+0.69%) |
Apr 26, 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 82,361 | +0.22(+0.81%) |
Apr 25, 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 82,339 | -0.01(-0.04%) |
Apr 24, 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 76,264 | -0.01(-0.04%) |
Apr 23, 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 100,519 | +0.40(+1.49%) |
Apr 22, 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 236,378 | +0.25(+0.94%) |
Apr 19, 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 70,939 | -0.33(-1.23%) |
Apr 18, 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 76,727 | -0.15(-0.55%) |
Apr 17, 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 64,043 | -0.19(-0.70%) |
Apr 16, 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 84,558 | -0.02(-0.07%) |
Apr 15, 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 109,865 | -0.40(-1.44%) |
Apr 12, 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 129,107 | -0.65(-2.29%) |
Apr 11, 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 95,114 | +0.11(+0.39%) |
Apr 10, 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 89,900 | -0.42(-1.47%) |
Apr 09, 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 125,379 | +0.20(+0.70%) |
Apr 08, 2024 | 28.45 | 28.52 | 28.38 | 28.45 | 78,150 | +0.08(+0.28%) |
Apr 05, 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 74,774 | +0.17(+0.60%) |
Apr 04, 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 61,030 | -0.28(-0.98%) |
Apr 03, 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 70,814 | -0.01(-0.04%) |
Apr 02, 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 95,130 | -0.35(-1.21%) |
Apr 01, 2024 | 28.98 | 29.04 | 28.79 | 28.84 | 110,351 | -0.07(-0.24%) |
Mar 28, 2024 | 28.94 | 28.97 | 28.91 | 28.91 | 84,717 | -0.01(-0.03%) |
Mar 27, 2024 | 28.83 | 28.94 | 28.66 | 28.92 | 72,947 | +0.25(+0.87%) |
Mar 26, 2024 | 28.79 | 28.88 | 28.63 | 28.67 | 77,879 | +0.03(+0.10%) |
Mar 25, 2024 | 28.57 | 28.73 | 28.57 | 28.64 | 79,326 | +0.03(+0.10%) |
Mar 22, 2024 | 28.74 | 28.74 | 28.53 | 28.61 | 70,326 | -0.14(-0.49%) |
Mar 21, 2024 | 28.76 | 28.89 | 28.69 | 28.75 | 236,751 | +0.26(+0.91%) |
Mar 20, 2024 | 28.20 | 28.53 | 28.12 | 28.49 | 103,500 | +0.28(+0.99%) |
Mar 19, 2024 | 28.01 | 28.22 | 27.95 | 28.21 | 108,510 | +0.01(+0.04%) |
Mar 18, 2024 | 28.35 | 28.42 | 28.20 | 28.20 | 107,355 | -0.03(-0.11%) |
Mar 15, 2024 | 28.33 | 28.45 | 28.23 | 28.23 | 331,565 | -0.22(-0.77%) |
Mar 14, 2024 | 28.81 | 28.85 | 28.28 | 28.45 | 99,746 | -0.41(-1.42%) |
Mar 13, 2024 | 28.87 | 29.01 | 28.80 | 28.86 | 156,323 | +0.00(+0.00%) |
Mar 12, 2024 | 28.80 | 28.93 | 28.63 | 28.86 | 69,857 | +0.16(+0.56%) |
Mar 11, 2024 | 28.65 | 28.76 | 28.54 | 28.70 | 82,785 | -0.05(-0.17%) |
Mar 08, 2024 | 29.03 | 29.22 | 28.71 | 28.75 | 144,875 | -0.14(-0.48%) |
Mar 07, 2024 | 28.71 | 28.91 | 28.65 | 28.89 | 76,140 | +0.34(+1.19%) |
Mar 06, 2024 | 28.67 | 28.74 | 28.44 | 28.55 | 119,360 | +0.29(+1.02%) |
Mar 05, 2024 | 28.41 | 28.51 | 28.10 | 28.26 | 108,379 | -0.37(-1.29%) |
Mar 04, 2024 | 28.63 | 28.75 | 28.56 | 28.63 | 123,916 | +0.10(+0.35%) |
Mar 01, 2024 | 28.28 | 28.56 | 28.18 | 28.53 | 109,237 | +0.40(+1.42%) |
Feb 29, 2024 | 28.17 | 28.21 | 27.93 | 28.13 | 153,311 | +0.24(+0.86%) |
Feb 28, 2024 | 27.86 | 28.00 | 27.79 | 27.89 | 146,628 | -0.10(-0.36%) |
Feb 27, 2024 | 28.02 | 28.03 | 27.90 | 27.99 | 106,755 | +0.14(+0.50%) |
Feb 26, 2024 | 27.88 | 27.96 | 27.85 | 27.85 | 110,287 | -0.03(-0.11%) |
Feb 23, 2024 | 27.95 | 28.04 | 27.77 | 27.88 | 131,788 | -0.11(-0.39%) |
Feb 22, 2024 | 27.68 | 28.02 | 27.68 | 27.99 | 214,084 | +0.61(+2.22%) |
Feb 21, 2024 | 27.36 | 27.40 | 27.21 | 27.38 | 88,762 | -0.13(-0.47%) |
Feb 20, 2024 | 27.55 | 27.57 | 27.31 | 27.51 | 133,530 | -0.20(-0.72%) |
Feb 16, 2024 | 28.03 | 28.15 | 27.71 | 27.71 | 212,828 | -0.43(-1.52%) |
Feb 15, 2024 | 27.88 | 28.14 | 27.86 | 28.14 | 190,365 | +0.52(+1.88%) |
Feb 14, 2024 | 27.28 | 27.65 | 27.28 | 27.62 | 137,168 | +0.53(+1.95%) |
Feb 13, 2024 | 26.93 | 27.26 | 26.86 | 27.09 | 141,334 | -0.50(-1.81%) |
Feb 12, 2024 | 27.46 | 27.72 | 27.39 | 27.59 | 223,117 | +0.14(+0.51%) |
Feb 09, 2024 | 27.23 | 27.47 | 27.21 | 27.45 | 175,344 | +0.24(+0.88%) |
Feb 08, 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 225,453 | +0.31(+1.15%) |
Feb 07, 2024 | 26.98 | 27.03 | 26.79 | 26.90 | 122,464 | +0.04(+0.15%) |
Feb 06, 2024 | 26.60 | 26.88 | 26.58 | 26.86 | 161,385 | +0.33(+1.24%) |
Feb 05, 2024 | 26.50 | 26.59 | 26.26 | 26.54 | 437,252 | -0.08(-0.30%) |
Feb 02, 2024 | 26.58 | 26.71 | 26.30 | 26.62 | 244,775 | -0.13(-0.48%) |
Feb 01, 2024 | 26.57 | 26.75 | 26.31 | 26.75 | 98,529 | +0.35(+1.32%) |
Jan 31, 2024 | 26.65 | 26.88 | 26.34 | 26.40 | 166,900 | -0.37(-1.38%) |
Jan 30, 2024 | 26.95 | 26.95 | 26.76 | 26.77 | 290,975 | -0.20(-0.74%) |
Jan 29, 2024 | 26.67 | 26.96 | 26.61 | 26.96 | 155,543 | +0.35(+1.31%) |
Jan 26, 2024 | 26.73 | 26.79 | 26.60 | 26.62 | 271,343 | -0.11(-0.41%) |
Jan 25, 2024 | 26.80 | 26.80 | 26.57 | 26.73 | 263,966 | +0.17(+0.64%) |
Jan 24, 2024 | 27.02 | 27.02 | 26.55 | 26.56 | 242,191 | -0.16(-0.60%) |
Jan 23, 2024 | 26.68 | 26.74 | 26.57 | 26.72 | 139,279 | +0.16(+0.60%) |
Jan 22, 2024 | 26.45 | 26.67 | 26.44 | 26.56 | 130,887 | +0.29(+1.10%) |
Jan 19, 2024 | 26.09 | 26.30 | 25.93 | 26.27 | 117,683 | +0.28(+1.08%) |
Jan 18, 2024 | 25.89 | 25.99 | 25.73 | 25.99 | 153,747 | +0.25(+0.97%) |
Jan 17, 2024 | 25.72 | 25.74 | 25.54 | 25.74 | 192,743 | -0.19(-0.73%) |
Jan 16, 2024 | 26.02 | 26.04 | 25.82 | 25.93 | 104,532 | -0.25(-0.95%) |
Jan 12, 2024 | 26.34 | 26.54 | 26.14 | 26.18 | 79,634 | -0.12(-0.46%) |
Jan 11, 2024 | 26.35 | 26.36 | 25.99 | 26.30 | 154,044 | -0.05(-0.19%) |
Jan 10, 2024 | 26.31 | 26.39 | 26.14 | 26.35 | 117,976 | +0.00(+0.00%) |
Jan 09, 2024 | 26.33 | 26.46 | 26.25 | 26.35 | 76,242 | -0.11(-0.41%) |
Jan 08, 2024 | 26.00 | 26.47 | 25.98 | 26.46 | 95,207 | +0.42(+1.61%) |
Jan 05, 2024 | 25.96 | 26.20 | 25.92 | 26.04 | 66,029 | +0.02(+0.08%) |
Jan 04, 2024 | 26.01 | 26.19 | 25.95 | 26.02 | 104,281 | -0.08(-0.31%) |
Jan 03, 2024 | 26.29 | 26.33 | 26.06 | 26.10 | 206,619 | -0.48(-1.80%) |