Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.29 | 26.31 | 26.08 | 26.28 | 577,900 | -0.18(-0.68%) |
May 30, 2024 | 26.36 | 26.51 | 26.36 | 26.46 | 545,960 | -0.05(-0.19%) |
May 29, 2024 | 26.55 | 26.55 | 26.46 | 26.51 | 597,080 | -0.32(-1.19%) |
May 28, 2024 | 26.93 | 26.95 | 26.76 | 26.83 | 364,443 | +0.01(+0.04%) |
May 24, 2024 | 26.77 | 26.88 | 26.73 | 26.82 | 508,186 | +0.11(+0.41%) |
May 23, 2024 | 27.01 | 27.01 | 26.68 | 26.71 | 500,304 | -0.21(-0.78%) |
May 22, 2024 | 27.03 | 27.03 | 26.87 | 26.92 | 1,518,501 | -0.10(-0.37%) |
May 21, 2024 | 27.04 | 27.05 | 26.95 | 27.02 | 426,969 | -0.14(-0.52%) |
May 20, 2024 | 27.12 | 27.20 | 27.11 | 27.16 | 337,461 | -0.04(-0.15%) |
May 17, 2024 | 27.05 | 27.23 | 27.05 | 27.20 | 505,791 | +0.19(+0.70%) |
May 16, 2024 | 27.00 | 27.08 | 26.94 | 27.01 | 458,196 | +0.05(+0.19%) |
May 15, 2024 | 26.89 | 26.96 | 26.75 | 26.96 | 427,863 | +0.27(+1.01%) |
May 14, 2024 | 26.54 | 26.69 | 26.54 | 26.69 | 494,958 | +0.16(+0.60%) |
May 13, 2024 | 26.67 | 26.67 | 26.50 | 26.53 | 664,656 | +0.13(+0.49%) |
May 10, 2024 | 26.52 | 26.52 | 26.37 | 26.40 | 580,522 | +0.05(+0.19%) |
May 09, 2024 | 26.28 | 26.36 | 26.21 | 26.35 | 429,316 | +0.05(+0.19%) |
May 08, 2024 | 26.17 | 26.31 | 26.15 | 26.30 | 399,511 | +0.01(+0.04%) |
May 07, 2024 | 26.32 | 26.35 | 26.26 | 26.29 | 445,406 | -0.16(-0.60%) |
May 06, 2024 | 26.39 | 26.47 | 26.39 | 26.45 | 357,030 | -0.01(-0.04%) |
May 03, 2024 | 26.43 | 26.46 | 26.30 | 26.46 | 674,520 | +0.18(+0.68%) |
May 02, 2024 | 26.05 | 26.34 | 25.96 | 26.28 | 544,446 | +0.55(+2.14%) |
May 01, 2024 | 25.68 | 25.97 | 25.68 | 25.73 | 700,468 | +0.02(+0.08%) |
Apr 30, 2024 | 25.84 | 25.86 | 25.69 | 25.71 | 567,306 | -0.28(-1.08%) |
Apr 29, 2024 | 25.91 | 26.00 | 25.86 | 25.99 | 437,226 | +0.27(+1.05%) |
Apr 26, 2024 | 25.70 | 25.74 | 25.66 | 25.72 | 719,432 | +0.23(+0.90%) |
Apr 25, 2024 | 25.20 | 25.51 | 25.20 | 25.49 | 813,480 | +0.12(+0.47%) |
Apr 24, 2024 | 25.39 | 25.41 | 25.28 | 25.37 | 904,321 | +0.07(+0.28%) |
Apr 23, 2024 | 25.08 | 25.32 | 25.08 | 25.30 | 695,170 | +0.18(+0.72%) |
Apr 22, 2024 | 24.96 | 25.14 | 24.90 | 25.12 | 503,990 | +0.20(+0.80%) |
Apr 19, 2024 | 24.89 | 24.98 | 24.86 | 24.92 | 668,265 | -0.10(-0.40%) |
Apr 18, 2024 | 25.07 | 25.12 | 24.95 | 25.02 | 812,348 | +0.13(+0.52%) |
Apr 17, 2024 | 25.00 | 25.02 | 24.82 | 24.89 | 395,215 | +0.05(+0.20%) |
Apr 16, 2024 | 24.83 | 24.93 | 24.77 | 24.84 | 498,408 | -0.32(-1.27%) |
Apr 15, 2024 | 25.45 | 25.45 | 25.12 | 25.16 | 698,610 | -0.17(-0.67%) |
Apr 12, 2024 | 25.57 | 25.57 | 25.30 | 25.33 | 763,001 | -0.50(-1.94%) |
Apr 11, 2024 | 25.86 | 25.86 | 25.68 | 25.83 | 410,885 | +0.14(+0.54%) |
Apr 10, 2024 | 25.71 | 25.74 | 25.61 | 25.69 | 653,989 | -0.32(-1.23%) |
Apr 09, 2024 | 25.96 | 26.04 | 25.89 | 26.01 | 830,856 | +0.19(+0.74%) |
Apr 08, 2024 | 25.82 | 25.88 | 25.77 | 25.82 | 678,292 | +0.15(+0.58%) |
Apr 05, 2024 | 25.64 | 25.73 | 25.57 | 25.67 | 1,039,332 | +0.01(+0.04%) |
Apr 04, 2024 | 25.99 | 26.00 | 25.64 | 25.66 | 637,403 | -0.07(-0.27%) |
Apr 03, 2024 | 25.62 | 25.78 | 25.58 | 25.73 | 594,555 | +0.06(+0.23%) |
Apr 02, 2024 | 25.72 | 25.74 | 25.64 | 25.67 | 950,116 | +0.09(+0.35%) |
Apr 01, 2024 | 25.62 | 25.73 | 25.52 | 25.58 | 732,598 | +0.09(+0.35%) |
Mar 28, 2024 | 25.47 | 25.54 | 25.44 | 25.49 | 466,129 | +0.07(+0.28%) |
Mar 27, 2024 | 25.34 | 25.42 | 25.33 | 25.42 | 490,224 | +0.09(+0.36%) |
Mar 26, 2024 | 25.43 | 25.43 | 25.33 | 25.33 | 633,259 | -0.10(-0.39%) |
Mar 25, 2024 | 25.39 | 25.46 | 25.35 | 25.43 | 582,169 | +0.03(+0.12%) |
Mar 22, 2024 | 25.42 | 25.44 | 25.36 | 25.40 | 672,532 | -0.13(-0.51%) |
Mar 21, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 895,107 | +0.02(+0.08%) |
Mar 20, 2024 | 25.28 | 25.53 | 25.25 | 25.51 | 686,155 | +0.26(+1.03%) |
Mar 19, 2024 | 25.21 | 25.27 | 25.12 | 25.25 | 549,205 | -0.08(-0.30%) |
Mar 18, 2024 | 25.41 | 25.42 | 25.31 | 25.33 | 729,641 | +0.07(+0.28%) |
Mar 15, 2024 | 25.33 | 25.34 | 25.22 | 25.26 | 721,143 | -0.11(-0.43%) |
Mar 14, 2024 | 25.51 | 25.51 | 25.29 | 25.37 | 1,365,594 | -0.06(-0.24%) |
Mar 13, 2024 | 25.45 | 25.48 | 25.39 | 25.43 | 546,649 | -0.18(-0.70%) |
Mar 12, 2024 | 25.56 | 25.61 | 25.45 | 25.61 | 407,212 | +0.20(+0.79%) |
Mar 11, 2024 | 25.42 | 25.47 | 25.38 | 25.41 | 584,678 | +0.04(+0.16%) |
Mar 08, 2024 | 25.49 | 25.53 | 25.35 | 25.37 | 700,951 | -0.08(-0.31%) |
Mar 07, 2024 | 25.36 | 25.46 | 25.29 | 25.45 | 557,464 | +0.13(+0.51%) |
Mar 06, 2024 | 25.27 | 25.40 | 25.27 | 25.32 | 711,812 | +0.31(+1.24%) |
Mar 05, 2024 | 25.07 | 25.14 | 24.97 | 25.01 | 713,456 | -0.19(-0.75%) |
Mar 04, 2024 | 25.28 | 25.28 | 25.17 | 25.20 | 490,466 | -0.04(-0.16%) |