Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.35 | 26.35 | 25.89 | 26.12 | 140,314 | +0.47(+1.83%) |
May 30, 2024 | 25.71 | 25.78 | 25.59 | 25.65 | 21,565 | +0.13(+0.51%) |
May 29, 2024 | 25.63 | 25.63 | 25.46 | 25.52 | 24,608 | -0.44(-1.69%) |
May 28, 2024 | 26.00 | 26.39 | 25.91 | 25.96 | 20,636 | -0.14(-0.54%) |
May 24, 2024 | 26.25 | 26.50 | 26.02 | 26.10 | 16,607 | +0.33(+1.30%) |
May 23, 2024 | 26.98 | 26.98 | 25.65 | 25.77 | 50,664 | -0.21(-0.82%) |
May 22, 2024 | 26.25 | 26.25 | 25.92 | 25.98 | 65,535 | -0.76(-2.84%) |
May 21, 2024 | 27.54 | 27.54 | 26.65 | 26.74 | 12,066 | -0.08(-0.30%) |
May 20, 2024 | 27.02 | 27.02 | 26.70 | 26.82 | 28,468 | +0.38(+1.44%) |
May 17, 2024 | 26.39 | 26.48 | 26.35 | 26.44 | 26,956 | -0.13(-0.49%) |
May 16, 2024 | 26.50 | 26.71 | 26.50 | 26.57 | 30,157 | -0.33(-1.23%) |
May 15, 2024 | 26.80 | 27.00 | 26.73 | 26.90 | 22,943 | +0.28(+1.05%) |
May 14, 2024 | 26.25 | 27.00 | 26.25 | 26.62 | 39,250 | -0.20(-0.75%) |
May 13, 2024 | 27.73 | 27.73 | 26.78 | 26.82 | 21,109 | -0.36(-1.32%) |
May 10, 2024 | 26.50 | 27.27 | 26.50 | 27.18 | 27,287 | +0.14(+0.52%) |
May 09, 2024 | 27.50 | 27.50 | 26.84 | 27.04 | 26,281 | -0.09(-0.32%) |
May 08, 2024 | 27.30 | 27.30 | 26.92 | 27.13 | 37,851 | -0.47(-1.71%) |
May 07, 2024 | 28.31 | 28.45 | 27.56 | 27.60 | 51,620 | -0.70(-2.47%) |
May 06, 2024 | 28.90 | 28.90 | 28.30 | 28.30 | 36,552 | +0.18(+0.64%) |
May 03, 2024 | 28.79 | 28.79 | 27.99 | 28.12 | 74,363 | +0.29(+1.04%) |
May 02, 2024 | 27.40 | 27.94 | 27.40 | 27.83 | 57,616 | +1.57(+5.98%) |
May 01, 2024 | 26.30 | 26.50 | 26.10 | 26.26 | 43,967 | -0.05(-0.19%) |
Apr 30, 2024 | 26.50 | 26.90 | 26.30 | 26.31 | 31,802 | -0.19(-0.72%) |
Apr 29, 2024 | 26.61 | 26.81 | 26.24 | 26.50 | 106,447 | +1.27(+5.03%) |
Apr 26, 2024 | 25.11 | 25.23 | 24.60 | 25.23 | 27,727 | +0.51(+2.06%) |
Apr 25, 2024 | 24.65 | 25.15 | 24.51 | 24.72 | 60,250 | -0.42(-1.67%) |
Apr 24, 2024 | 25.11 | 25.20 | 25.02 | 25.14 | 18,253 | +0.38(+1.53%) |
Apr 23, 2024 | 25.07 | 25.14 | 24.70 | 24.76 | 25,912 | +0.11(+0.45%) |
Apr 22, 2024 | 24.68 | 25.02 | 24.50 | 24.65 | 13,949 | +0.24(+0.99%) |
Apr 19, 2024 | 25.03 | 25.03 | 24.25 | 24.41 | 19,808 | +0.24(+0.99%) |
Apr 18, 2024 | 24.31 | 24.55 | 24.16 | 24.17 | 18,003 | -0.06(-0.25%) |
Apr 17, 2024 | 24.34 | 24.47 | 24.03 | 24.23 | 32,638 | -0.26(-1.06%) |
Apr 16, 2024 | 24.95 | 24.95 | 24.38 | 24.49 | 35,669 | -0.52(-2.08%) |
Apr 15, 2024 | 24.52 | 25.42 | 24.52 | 25.01 | 36,971 | +0.13(+0.52%) |
Apr 12, 2024 | 25.00 | 25.25 | 24.79 | 24.88 | 57,933 | -0.05(-0.20%) |
Apr 11, 2024 | 25.15 | 25.15 | 24.76 | 24.93 | 49,792 | +0.21(+0.87%) |
Apr 10, 2024 | 24.83 | 24.83 | 24.57 | 24.71 | 21,956 | -0.41(-1.61%) |
Apr 09, 2024 | 25.02 | 25.19 | 24.66 | 25.12 | 18,441 | +0.49(+1.99%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.35 | 24.63 | 36,254 | +0.29(+1.19%) |
Apr 05, 2024 | 24.36 | 24.48 | 24.24 | 24.34 | 27,364 | +0.34(+1.42%) |
Apr 04, 2024 | 24.45 | 24.95 | 24.00 | 24.00 | 24,846 | -0.15(-0.62%) |
Apr 03, 2024 | 24.50 | 24.50 | 23.90 | 24.15 | 169,591 | +0.59(+2.53%) |
Apr 02, 2024 | 23.90 | 23.90 | 23.41 | 23.55 | 15,111 | -0.07(-0.32%) |
Apr 01, 2024 | 23.15 | 24.29 | 23.15 | 23.63 | 97,822 | -0.46(-1.91%) |
Mar 28, 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 26,858 | -0.23(-0.95%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 12,427 | -0.30(-1.22%) |
Mar 26, 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 62,218 | +0.03(+0.12%) |
Mar 25, 2024 | 24.70 | 24.75 | 24.24 | 24.59 | 13,959 | -0.06(-0.24%) |
Mar 22, 2024 | 24.80 | 24.99 | 24.64 | 24.65 | 96,554 | -0.11(-0.46%) |
Mar 21, 2024 | 24.71 | 24.78 | 23.84 | 24.76 | 36,209 | +0.65(+2.71%) |
Mar 20, 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 14,889 | +0.02(+0.08%) |
Mar 19, 2024 | 23.90 | 24.09 | 23.80 | 24.09 | 19,291 | +0.24(+1.01%) |
Mar 18, 2024 | 24.25 | 24.25 | 23.70 | 23.85 | 16,031 | +0.06(+0.25%) |
Mar 15, 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 76,916 | +0.77(+3.34%) |
Mar 14, 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 35,135 | +0.12(+0.52%) |
Mar 13, 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 16,901 | -0.33(-1.42%) |
Mar 12, 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 48,804 | -0.04(-0.19%) |
Mar 11, 2024 | 23.50 | 23.98 | 23.24 | 23.27 | 116,344 | -0.98(-4.03%) |
Mar 08, 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 38,592 | +0.01(+0.05%) |
Mar 07, 2024 | 24.20 | 24.26 | 23.76 | 24.24 | 69,353 | +0.05(+0.21%) |
Mar 06, 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 51,527 | +0.42(+1.77%) |
Mar 05, 2024 | 23.81 | 23.98 | 23.04 | 23.77 | 40,036 | +0.05(+0.21%) |
Mar 04, 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 86,981 | -0.11(-0.46%) |