Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.32 | 26.35 | 26.17 | 26.35 | 5,825 | -0.02(-0.08%) |
May 30, 2024 | 26.36 | 26.39 | 26.30 | 26.37 | 5,536 | +0.08(+0.30%) |
May 29, 2024 | 26.38 | 26.38 | 26.29 | 26.29 | 6,917 | -0.68(-2.52%) |
May 28, 2024 | 26.92 | 27.08 | 26.87 | 26.97 | 4,482 | -0.04(-0.15%) |
May 24, 2024 | 27.05 | 27.11 | 27.01 | 27.01 | 2,490 | +0.02(+0.07%) |
May 23, 2024 | 27.34 | 27.34 | 26.99 | 26.99 | 4,086 | +0.08(+0.30%) |
May 22, 2024 | 27.06 | 27.06 | 26.86 | 26.91 | 6,426 | -0.30(-1.10%) |
May 21, 2024 | 27.01 | 27.23 | 27.01 | 27.21 | 2,880 | -0.34(-1.23%) |
May 20, 2024 | 27.52 | 27.58 | 27.48 | 27.55 | 4,397 | +0.01(+0.04%) |
May 17, 2024 | 27.54 | 27.54 | 27.48 | 27.54 | 3,106 | +0.24(+0.88%) |
May 16, 2024 | 27.39 | 27.45 | 27.30 | 27.30 | 19,553 | -0.04(-0.15%) |
May 15, 2024 | 27.32 | 27.50 | 27.29 | 27.34 | 2,012 | -0.09(-0.32%) |
May 14, 2024 | 27.33 | 27.49 | 27.29 | 27.43 | 3,916 | +0.54(+2.01%) |
May 13, 2024 | 26.86 | 26.97 | 26.85 | 26.89 | 3,967 | +0.52(+1.97%) |
May 10, 2024 | 26.24 | 26.42 | 26.24 | 26.37 | 5,085 | +0.63(+2.45%) |
May 09, 2024 | 25.81 | 25.83 | 25.72 | 25.74 | 7,483 | +0.33(+1.30%) |
May 08, 2024 | 25.43 | 25.50 | 25.40 | 25.41 | 4,521 | -0.04(-0.16%) |
May 07, 2024 | 25.30 | 25.49 | 25.30 | 25.45 | 16,222 | +0.31(+1.23%) |
May 06, 2024 | 25.34 | 25.35 | 25.14 | 25.14 | 7,994 | +0.02(+0.08%) |
May 03, 2024 | 25.19 | 25.19 | 25.06 | 25.12 | 5,401 | +0.30(+1.21%) |
May 02, 2024 | 24.87 | 25.02 | 24.80 | 24.82 | 18,900 | -0.22(-0.88%) |
May 01, 2024 | 25.00 | 25.37 | 24.94 | 25.04 | 3,053 | +0.04(+0.16%) |
Apr 30, 2024 | 25.21 | 25.21 | 25.00 | 25.00 | 7,658 | -0.24(-0.95%) |
Apr 29, 2024 | 25.10 | 25.29 | 25.10 | 25.24 | 17,927 | +0.44(+1.79%) |
Apr 26, 2024 | 24.91 | 24.91 | 24.76 | 24.80 | 8,436 | +0.36(+1.45%) |
Apr 25, 2024 | 24.32 | 24.57 | 24.32 | 24.44 | 18,274 | -0.42(-1.69%) |
Apr 24, 2024 | 24.86 | 25.01 | 24.70 | 24.86 | 27,231 | +0.88(+3.67%) |
Apr 23, 2024 | 24.14 | 24.29 | 23.93 | 23.98 | 12,240 | -1.80(-6.98%) |
Apr 22, 2024 | 25.84 | 26.01 | 25.70 | 25.78 | 25,006 | +0.25(+0.98%) |
Apr 19, 2024 | 25.70 | 25.79 | 25.51 | 25.53 | 7,487 | -0.03(-0.12%) |
Apr 18, 2024 | 25.56 | 25.84 | 25.56 | 25.56 | 13,104 | +0.52(+2.08%) |
Apr 17, 2024 | 25.17 | 25.20 | 24.86 | 25.04 | 8,497 | +0.28(+1.13%) |
Apr 16, 2024 | 24.85 | 24.87 | 24.71 | 24.76 | 37,643 | -0.85(-3.32%) |
Apr 15, 2024 | 25.72 | 25.81 | 25.53 | 25.61 | 6,134 | -0.07(-0.27%) |
Apr 12, 2024 | 25.70 | 25.83 | 25.56 | 25.68 | 11,898 | -0.47(-1.78%) |
Apr 11, 2024 | 26.23 | 26.29 | 25.95 | 26.15 | 20,157 | -0.01(-0.05%) |
Apr 10, 2024 | 26.02 | 26.19 | 25.90 | 26.16 | 11,982 | -0.35(-1.32%) |
Apr 09, 2024 | 26.50 | 26.54 | 26.35 | 26.51 | 12,223 | +0.23(+0.86%) |
Apr 08, 2024 | 26.28 | 26.36 | 26.25 | 26.29 | 12,162 | +0.48(+1.88%) |
Apr 05, 2024 | 25.77 | 25.92 | 25.77 | 25.80 | 14,038 | -0.18(-0.67%) |
Apr 04, 2024 | 26.22 | 26.34 | 25.95 | 25.98 | 9,107 | +0.34(+1.31%) |
Apr 03, 2024 | 25.57 | 25.76 | 25.57 | 25.64 | 4,914 | -0.06(-0.25%) |
Apr 02, 2024 | 25.88 | 25.88 | 25.64 | 25.70 | 25,051 | -0.46(-1.76%) |
Apr 01, 2024 | 25.70 | 26.32 | 25.70 | 26.17 | 13,380 | -1.57(-5.67%) |
Mar 28, 2024 | 27.94 | 27.94 | 27.30 | 27.74 | 13,767 | +0.02(+0.07%) |
Mar 27, 2024 | 27.80 | 28.14 | 27.53 | 27.72 | 43,175 | +0.01(+0.04%) |
Mar 26, 2024 | 27.82 | 27.84 | 27.71 | 27.71 | 5,008 | +0.13(+0.46%) |
Mar 25, 2024 | 27.64 | 27.64 | 27.48 | 27.58 | 13,076 | -0.15(-0.53%) |
Mar 22, 2024 | 27.60 | 27.73 | 27.60 | 27.73 | 2,704 | -0.61(-2.15%) |
Mar 21, 2024 | 28.06 | 28.34 | 28.06 | 28.34 | 6,340 | +0.47(+1.69%) |
Mar 20, 2024 | 27.47 | 27.87 | 27.47 | 27.87 | 18,996 | +0.44(+1.60%) |
Mar 19, 2024 | 27.52 | 27.60 | 27.43 | 27.43 | 32,368 | +0.09(+0.34%) |
Mar 18, 2024 | 27.34 | 27.38 | 27.24 | 27.34 | 4,096 | -0.09(-0.33%) |
Mar 15, 2024 | 27.43 | 27.49 | 27.33 | 27.43 | 4,378 | +0.09(+0.33%) |
Mar 14, 2024 | 27.46 | 27.46 | 27.29 | 27.34 | 6,339 | -0.60(-2.16%) |
Mar 13, 2024 | 27.84 | 27.94 | 27.77 | 27.94 | 2,287 | -0.05(-0.18%) |
Mar 12, 2024 | 27.84 | 27.99 | 27.74 | 27.99 | 6,802 | +0.19(+0.68%) |
Mar 11, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 4,684 | -0.04(-0.14%) |
Mar 08, 2024 | 27.76 | 27.84 | 27.65 | 27.84 | 4,430 | +0.01(+0.04%) |
Mar 07, 2024 | 27.74 | 27.83 | 27.65 | 27.83 | 2,400 | +0.40(+1.46%) |
Mar 06, 2024 | 27.37 | 27.52 | 27.37 | 27.43 | 18,487 | +0.18(+0.66%) |
Mar 05, 2024 | 27.44 | 27.44 | 27.16 | 27.25 | 5,415 | -0.22(-0.80%) |
Mar 04, 2024 | 27.37 | 27.53 | 27.31 | 27.47 | 4,040 | -0.23(-0.82%) |