Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.16 | 26.27 | 26.15 | 26.23 | 1,947 | +0.16(+0.62%) |
May 30, 2024 | 26.12 | 26.16 | 26.07 | 26.07 | 5,741 | +0.04(+0.17%) |
May 29, 2024 | 26.05 | 26.05 | 26.02 | 26.03 | 795 | -0.29(-1.12%) |
May 28, 2024 | 26.39 | 26.39 | 26.28 | 26.32 | 7,209 | +0.11(+0.43%) |
May 24, 2024 | 26.17 | 26.23 | 26.13 | 26.21 | 2,147 | +0.16(+0.60%) |
May 23, 2024 | 26.19 | 26.19 | 26.03 | 26.05 | 9,330 | -0.10(-0.37%) |
May 22, 2024 | 26.22 | 26.27 | 26.15 | 26.15 | 9,010 | -0.19(-0.70%) |
May 21, 2024 | 26.71 | 26.71 | 26.33 | 26.33 | 7,528 | -0.03(-0.11%) |
May 20, 2024 | 26.40 | 26.44 | 26.35 | 26.36 | 9,342 | +0.06(+0.21%) |
May 17, 2024 | 26.24 | 26.37 | 26.24 | 26.30 | 3,061 | +0.07(+0.26%) |
May 16, 2024 | 26.07 | 26.35 | 26.07 | 26.24 | 7,953 | -0.04(-0.14%) |
May 15, 2024 | 25.95 | 26.34 | 25.95 | 26.27 | 12,112 | +0.19(+0.75%) |
May 14, 2024 | 26.14 | 26.18 | 26.07 | 26.08 | 13,263 | +0.01(+0.05%) |
May 13, 2024 | 26.19 | 26.19 | 26.05 | 26.07 | 9,940 | +0.09(+0.35%) |
May 10, 2024 | 25.99 | 26.05 | 25.96 | 25.97 | 5,039 | -0.03(-0.12%) |
May 09, 2024 | 25.73 | 26.01 | 25.73 | 26.01 | 7,584 | +0.14(+0.55%) |
May 08, 2024 | 25.86 | 25.86 | 25.78 | 25.86 | 1,020 | -0.03(-0.11%) |
May 07, 2024 | 25.85 | 25.97 | 25.82 | 25.89 | 6,094 | -0.01(-0.04%) |
May 06, 2024 | 25.80 | 25.99 | 25.79 | 25.91 | 7,716 | +0.17(+0.66%) |
May 03, 2024 | 25.79 | 25.79 | 25.65 | 25.73 | 1,905 | +0.04(+0.17%) |
May 02, 2024 | 25.59 | 25.69 | 25.45 | 25.69 | 11,904 | +0.35(+1.38%) |
May 01, 2024 | 25.46 | 25.57 | 25.33 | 25.34 | 4,542 | -0.13(-0.51%) |
Apr 30, 2024 | 25.60 | 25.60 | 25.44 | 25.47 | 1,425 | -0.32(-1.25%) |
Apr 29, 2024 | 25.50 | 25.87 | 25.50 | 25.79 | 23,917 | +0.13(+0.52%) |
Apr 26, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 134 | +0.07(+0.26%) |
Apr 25, 2024 | 25.53 | 25.59 | 25.44 | 25.59 | 2,564 | +0.02(+0.06%) |
Apr 24, 2024 | 25.62 | 25.62 | 25.51 | 25.57 | 4,539 | +0.02(+0.09%) |
Apr 23, 2024 | 25.51 | 25.70 | 25.51 | 25.55 | 5,102 | +0.07(+0.26%) |
Apr 22, 2024 | 25.58 | 25.58 | 25.26 | 25.48 | 2,350 | +0.12(+0.47%) |
Apr 19, 2024 | 25.34 | 25.42 | 25.34 | 25.37 | 1,039 | +0.05(+0.19%) |
Apr 18, 2024 | 25.42 | 25.43 | 25.32 | 25.32 | 4,893 | -0.01(-0.04%) |
Apr 17, 2024 | 25.48 | 25.48 | 25.25 | 25.33 | 10,008 | -0.04(-0.15%) |
Apr 16, 2024 | 25.36 | 25.45 | 25.24 | 25.37 | 35,406 | -0.14(-0.53%) |
Apr 15, 2024 | 25.89 | 25.89 | 25.40 | 25.50 | 3,773 | -0.12(-0.48%) |
Apr 12, 2024 | 25.70 | 25.81 | 25.54 | 25.62 | 9,052 | -0.23(-0.89%) |
Apr 11, 2024 | 25.85 | 25.85 | 25.72 | 25.85 | 16,855 | +0.04(+0.14%) |
Apr 10, 2024 | 25.88 | 25.89 | 25.71 | 25.82 | 7,727 | -0.23(-0.86%) |
Apr 09, 2024 | 26.04 | 26.05 | 25.93 | 26.04 | 7,138 | -0.04(-0.15%) |
Apr 08, 2024 | 26.03 | 26.14 | 25.96 | 26.08 | 18,403 | +0.13(+0.49%) |
Apr 05, 2024 | 25.88 | 26.02 | 25.86 | 25.95 | 2,703 | +0.07(+0.25%) |
Apr 04, 2024 | 26.12 | 26.19 | 25.86 | 25.89 | 7,240 | -0.10(-0.38%) |
Apr 03, 2024 | 25.99 | 26.06 | 25.96 | 25.98 | 6,297 | +0.21(+0.83%) |
Apr 02, 2024 | 26.10 | 26.10 | 25.77 | 25.77 | 4,472 | -0.18(-0.71%) |