Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.90 | 28.50 | 27.80 | 28.15 | 32,903 | -0.27(-0.95%) |
May 30, 2024 | 28.34 | 29.00 | 27.86 | 28.42 | 81,586 | +0.56(+2.01%) |
May 29, 2024 | 27.00 | 28.25 | 27.00 | 27.86 | 71,438 | +1.50(+5.69%) |
May 28, 2024 | 26.81 | 26.81 | 26.20 | 26.36 | 75,503 | -0.45(-1.68%) |
May 24, 2024 | 27.25 | 27.25 | 26.32 | 26.81 | 58,376 | +0.14(+0.52%) |
May 23, 2024 | 26.86 | 27.27 | 26.50 | 26.67 | 68,251 | -0.54(-1.98%) |
May 22, 2024 | 27.50 | 27.73 | 27.01 | 27.21 | 78,632 | -0.79(-2.82%) |
May 21, 2024 | 28.00 | 28.18 | 27.90 | 28.00 | 111,435 | -0.73(-2.52%) |
May 20, 2024 | 29.62 | 29.62 | 28.60 | 28.73 | 29,883 | -0.00(-0.02%) |
May 17, 2024 | 28.00 | 28.99 | 27.20 | 28.73 | 37,105 | +0.03(+0.10%) |
May 16, 2024 | 27.96 | 28.76 | 27.96 | 28.70 | 85,513 | +0.50(+1.77%) |
May 15, 2024 | 28.31 | 28.62 | 28.00 | 28.20 | 77,994 | -0.33(-1.15%) |
May 14, 2024 | 28.34 | 28.58 | 28.33 | 28.53 | 88,606 | -0.07(-0.25%) |
May 13, 2024 | 28.38 | 28.96 | 28.38 | 28.60 | 57,169 | +0.22(+0.77%) |
May 10, 2024 | 28.17 | 29.00 | 28.17 | 28.38 | 107,667 | -0.57(-1.96%) |
May 09, 2024 | 28.50 | 29.00 | 28.50 | 28.95 | 58,588 | +0.52(+1.83%) |
May 08, 2024 | 28.74 | 28.74 | 27.20 | 28.43 | 54,173 | -0.58(-2.01%) |
May 07, 2024 | 28.80 | 29.20 | 28.25 | 29.01 | 47,329 | +0.04(+0.14%) |
May 06, 2024 | 29.20 | 29.20 | 27.85 | 28.97 | 51,219 | -0.08(-0.28%) |
May 03, 2024 | 29.50 | 29.72 | 28.91 | 29.05 | 61,134 | -0.25(-0.85%) |
May 02, 2024 | 28.30 | 29.47 | 28.30 | 29.30 | 166,736 | +1.69(+6.12%) |
May 01, 2024 | 27.49 | 27.70 | 27.00 | 27.61 | 47,622 | +0.41(+1.51%) |
Apr 30, 2024 | 27.50 | 27.75 | 27.10 | 27.20 | 50,737 | -0.40(-1.45%) |
Apr 29, 2024 | 27.25 | 31.44 | 26.90 | 27.60 | 97,937 | +0.42(+1.54%) |
Apr 26, 2024 | 26.87 | 27.23 | 26.86 | 27.18 | 89,097 | +1.22(+4.71%) |
Apr 25, 2024 | 25.65 | 26.14 | 25.42 | 25.96 | 73,914 | +0.31(+1.21%) |
Apr 24, 2024 | 26.00 | 26.00 | 24.46 | 25.65 | 45,886 | +0.51(+2.05%) |
Apr 23, 2024 | 26.00 | 26.32 | 25.10 | 25.14 | 74,048 | -0.59(-2.30%) |
Apr 22, 2024 | 25.65 | 25.99 | 25.31 | 25.73 | 42,755 | +0.08(+0.30%) |
Apr 19, 2024 | 26.00 | 26.00 | 25.37 | 25.65 | 39,558 | -0.36(-1.38%) |
Apr 18, 2024 | 25.74 | 26.26 | 25.68 | 26.01 | 31,245 | +0.07(+0.27%) |
Apr 17, 2024 | 27.15 | 27.15 | 24.80 | 25.94 | 27,289 | -0.12(-0.46%) |
Apr 16, 2024 | 25.50 | 26.80 | 25.50 | 26.06 | 93,113 | +0.01(+0.04%) |
Apr 15, 2024 | 26.40 | 27.00 | 25.75 | 26.05 | 63,905 | -0.15(-0.58%) |
Apr 12, 2024 | 25.85 | 26.95 | 25.85 | 26.20 | 28,554 | -0.47(-1.75%) |
Apr 11, 2024 | 26.50 | 27.00 | 26.50 | 26.67 | 99,567 | +0.16(+0.60%) |
Apr 10, 2024 | 27.25 | 27.46 | 26.40 | 26.51 | 29,146 | -0.29(-1.08%) |
Apr 09, 2024 | 27.20 | 27.20 | 26.26 | 26.80 | 73,970 | +0.84(+3.24%) |
Apr 08, 2024 | 26.58 | 26.58 | 25.50 | 25.96 | 120,657 | +0.41(+1.60%) |
Apr 05, 2024 | 25.55 | 26.10 | 24.97 | 25.55 | 61,140 | +0.00(+0.02%) |
Apr 04, 2024 | 25.52 | 26.15 | 25.50 | 25.55 | 61,346 | +0.02(+0.08%) |
Apr 03, 2024 | 25.38 | 25.69 | 24.35 | 25.52 | 136,284 | -0.28(-1.07%) |
Apr 02, 2024 | 25.16 | 26.25 | 25.15 | 25.80 | 120,152 | -0.05(-0.19%) |
Apr 01, 2024 | 26.00 | 26.09 | 25.60 | 25.85 | 98,979 | +0.55(+2.15%) |
Mar 28, 2024 | 25.79 | 25.99 | 25.20 | 25.30 | 103,517 | -0.52(-1.99%) |
Mar 27, 2024 | 26.50 | 26.80 | 25.45 | 25.82 | 325,909 | -1.20(-4.44%) |
Mar 26, 2024 | 27.30 | 28.24 | 26.90 | 27.02 | 109,331 | +0.02(+0.07%) |
Mar 25, 2024 | 27.10 | 27.12 | 25.95 | 27.00 | 66,748 | -0.30(-1.10%) |
Mar 22, 2024 | 27.47 | 27.71 | 27.07 | 27.30 | 78,503 | -0.06(-0.22%) |
Mar 21, 2024 | 27.65 | 29.20 | 27.30 | 27.36 | 67,827 | -0.25(-0.92%) |
Mar 20, 2024 | 27.94 | 27.94 | 27.38 | 27.61 | 84,916 | +0.16(+0.60%) |
Mar 19, 2024 | 27.30 | 27.65 | 27.01 | 27.45 | 68,460 | -0.01(-0.04%) |
Mar 18, 2024 | 27.00 | 27.77 | 26.90 | 27.46 | 131,687 | +0.66(+2.44%) |
Mar 15, 2024 | 26.56 | 27.99 | 26.56 | 26.80 | 93,750 | +0.18(+0.66%) |
Mar 14, 2024 | 26.56 | 27.10 | 26.54 | 26.63 | 117,674 | +0.13(+0.51%) |
Mar 13, 2024 | 26.99 | 27.00 | 26.45 | 26.50 | 242,969 | -0.11(-0.39%) |
Mar 12, 2024 | 26.50 | 27.00 | 26.23 | 26.60 | 157,878 | +1.30(+5.14%) |
Mar 11, 2024 | 24.30 | 25.45 | 24.30 | 25.30 | 162,831 | +1.32(+5.50%) |
Mar 08, 2024 | 24.00 | 24.57 | 23.35 | 23.98 | 120,033 | -0.21(-0.89%) |
Mar 07, 2024 | 24.71 | 24.75 | 23.65 | 24.20 | 95,757 | -0.52(-2.08%) |
Mar 06, 2024 | 24.38 | 25.25 | 24.38 | 24.71 | 96,466 | +0.33(+1.35%) |
Mar 05, 2024 | 24.16 | 24.59 | 24.12 | 24.38 | 154,383 | +0.26(+1.08%) |
Mar 04, 2024 | 25.00 | 25.13 | 24.01 | 24.12 | 189,436 | -0.96(-3.83%) |