Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 27.61 | 27.61 | 27.38 | 27.44 | 76,678 | -0.15(-0.54%) |
May 22, 2024 | 27.82 | 27.82 | 27.58 | 27.59 | 9,707 | -0.36(-1.29%) |
May 21, 2024 | 28.00 | 28.13 | 27.86 | 27.95 | 12,877 | -0.05(-0.18%) |
May 20, 2024 | 27.89 | 28.05 | 27.89 | 28.00 | 6,225 | +0.17(+0.61%) |
May 17, 2024 | 27.60 | 27.84 | 27.56 | 27.83 | 14,998 | +0.47(+1.71%) |
May 16, 2024 | 27.29 | 27.42 | 27.26 | 27.36 | 28,324 | +0.19(+0.71%) |
May 15, 2024 | 26.95 | 27.24 | 26.95 | 27.17 | 5,121 | +0.18(+0.67%) |
May 14, 2024 | 26.99 | 27.02 | 26.89 | 26.99 | 16,947 | -0.16(-0.61%) |
May 13, 2024 | 27.27 | 27.28 | 27.12 | 27.16 | 18,981 | +0.05(+0.20%) |
May 10, 2024 | 26.31 | 27.26 | 26.31 | 27.10 | 6,254 | -0.16(-0.59%) |
May 09, 2024 | 27.25 | 27.29 | 27.20 | 27.26 | 12,279 | +0.09(+0.35%) |
May 08, 2024 | 26.98 | 27.20 | 26.98 | 27.17 | 3,604 | -0.04(-0.15%) |
May 07, 2024 | 27.13 | 27.29 | 27.11 | 27.21 | 11,143 | -0.02(-0.09%) |
May 06, 2024 | 27.12 | 27.28 | 27.12 | 27.23 | 18,134 | +0.25(+0.93%) |
May 03, 2024 | 27.05 | 27.05 | 26.93 | 26.98 | 3,849 | +0.03(+0.11%) |
May 02, 2024 | 26.88 | 27.01 | 26.88 | 26.95 | 93,057 | +0.03(+0.11%) |
May 01, 2024 | 27.23 | 27.23 | 26.85 | 26.92 | 22,621 | -0.38(-1.40%) |
Apr 30, 2024 | 27.50 | 27.50 | 27.25 | 27.30 | 7,094 | -0.42(-1.51%) |
Apr 29, 2024 | 27.79 | 27.82 | 27.65 | 27.72 | 8,805 | +0.07(+0.25%) |
Apr 26, 2024 | 27.82 | 27.82 | 27.61 | 27.65 | 12,605 | -0.05(-0.18%) |
Apr 25, 2024 | 27.45 | 27.71 | 27.45 | 27.70 | 8,552 | +0.15(+0.53%) |
Apr 24, 2024 | 27.60 | 27.60 | 27.47 | 27.55 | 8,276 | -0.02(-0.05%) |
Apr 23, 2024 | 27.27 | 27.61 | 27.27 | 27.57 | 955,754 | +0.07(+0.25%) |
Apr 22, 2024 | 27.30 | 27.51 | 27.30 | 27.50 | 15,651 | +0.01(+0.04%) |
Apr 19, 2024 | 27.48 | 27.62 | 27.48 | 27.49 | 6,367 | +0.08(+0.29%) |
Apr 18, 2024 | 27.47 | 27.54 | 27.35 | 27.41 | 6,327 | -0.04(-0.14%) |
Apr 17, 2024 | 27.68 | 27.78 | 27.37 | 27.45 | 24,131 | -0.34(-1.22%) |
Apr 16, 2024 | 27.76 | 27.83 | 27.64 | 27.79 | 16,311 | +0.00(+0.00%) |
Apr 15, 2024 | 27.63 | 27.82 | 27.63 | 27.79 | 3,730 | +0.13(+0.49%) |
Apr 12, 2024 | 28.08 | 28.08 | 27.66 | 27.66 | 5,502 | -0.01(-0.04%) |
Apr 11, 2024 | 27.52 | 27.67 | 27.50 | 27.67 | 77,872 | +0.01(+0.02%) |
Apr 10, 2024 | 27.58 | 27.71 | 27.53 | 27.66 | 3,502 | +0.05(+0.18%) |
Apr 09, 2024 | 27.73 | 27.73 | 27.52 | 27.61 | 6,338 | -0.03(-0.11%) |
Apr 08, 2024 | 27.75 | 27.75 | 27.58 | 27.64 | 2,937 | -0.05(-0.18%) |
Apr 05, 2024 | 27.68 | 27.82 | 27.61 | 27.69 | 171,938 | +0.06(+0.22%) |
Apr 04, 2024 | 27.47 | 27.68 | 27.40 | 27.63 | 6,979 | +0.14(+0.51%) |
Apr 03, 2024 | 27.48 | 27.56 | 27.43 | 27.49 | 10,451 | +0.14(+0.53%) |
Apr 02, 2024 | 27.16 | 27.41 | 27.14 | 27.35 | 177,611 | +0.35(+1.28%) |
Apr 01, 2024 | 26.95 | 27.06 | 26.89 | 27.00 | 11,205 | +0.12(+0.45%) |
Mar 28, 2024 | 26.83 | 26.92 | 26.78 | 26.88 | 391,173 | +0.17(+0.63%) |
Mar 27, 2024 | 26.65 | 26.71 | 26.61 | 26.71 | 8,200 | -0.06(-0.22%) |
Mar 26, 2024 | 26.91 | 26.91 | 26.72 | 26.77 | 32,351 | -0.17(-0.62%) |
Mar 25, 2024 | 26.83 | 26.94 | 26.83 | 26.94 | 5,022 | +0.22(+0.82%) |
Mar 22, 2024 | 26.83 | 26.83 | 26.72 | 26.72 | 5,542 | -0.05(-0.18%) |
Mar 21, 2024 | 26.79 | 26.83 | 26.68 | 26.77 | 78,400 | -0.06(-0.22%) |
Mar 20, 2024 | 26.77 | 26.83 | 26.68 | 26.83 | 21,476 | -0.09(-0.33%) |
Mar 19, 2024 | 26.87 | 26.96 | 26.87 | 26.92 | 12,527 | -0.04(-0.15%) |
Mar 18, 2024 | 26.87 | 26.97 | 26.87 | 26.96 | 7,921 | +0.33(+1.23%) |
Mar 15, 2024 | 26.56 | 26.67 | 26.56 | 26.63 | 2,911 | +0.01(+0.04%) |
Mar 14, 2024 | 26.51 | 26.64 | 26.51 | 26.62 | 4,439 | +0.08(+0.30%) |
Mar 13, 2024 | 26.40 | 26.56 | 26.40 | 26.54 | 20,592 | +0.32(+1.24%) |
Mar 12, 2024 | 26.22 | 26.27 | 26.18 | 26.22 | 6,693 | -0.09(-0.33%) |
Mar 11, 2024 | 26.04 | 26.31 | 26.03 | 26.31 | 5,251 | +0.18(+0.68%) |
Mar 08, 2024 | 26.09 | 26.13 | 26.04 | 26.13 | 11,248 | -0.05(-0.19%) |
Mar 07, 2024 | 26.14 | 26.24 | 26.11 | 26.18 | 9,347 | +0.08(+0.31%) |
Mar 06, 2024 | 26.15 | 26.20 | 26.08 | 26.10 | 22,378 | +0.20(+0.78%) |
Mar 05, 2024 | 26.05 | 26.06 | 25.89 | 25.89 | 15,182 | -0.18(-0.70%) |
Mar 04, 2024 | 26.18 | 26.18 | 26.03 | 26.08 | 7,857 | +0.01(+0.04%) |