Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.00 | 28.48 | 27.99 | 28.44 | 93,133 | +0.61(+2.19%) |
May 23, 2024 | 28.09 | 28.29 | 27.75 | 27.83 | 137,504 | -0.04(-0.14%) |
May 22, 2024 | 28.07 | 28.24 | 27.69 | 27.87 | 23,019 | -0.34(-1.22%) |
May 21, 2024 | 27.95 | 28.21 | 27.95 | 28.21 | 12,551 | +0.11(+0.39%) |
May 20, 2024 | 27.97 | 28.18 | 27.97 | 28.10 | 22,742 | +0.16(+0.59%) |
May 17, 2024 | 28.02 | 28.10 | 27.87 | 27.94 | 20,228 | -0.05(-0.19%) |
May 16, 2024 | 28.14 | 28.18 | 27.96 | 27.99 | 34,381 | -0.14(-0.49%) |
May 15, 2024 | 27.82 | 28.13 | 27.71 | 28.13 | 41,104 | +0.62(+2.25%) |
May 14, 2024 | 27.26 | 27.52 | 27.15 | 27.51 | 20,418 | +0.29(+1.06%) |
May 13, 2024 | 27.48 | 27.50 | 27.20 | 27.22 | 25,295 | -0.12(-0.44%) |
May 10, 2024 | 27.52 | 27.60 | 27.33 | 27.34 | 38,541 | -0.02(-0.07%) |
May 09, 2024 | 27.05 | 27.37 | 27.00 | 27.36 | 25,145 | +0.34(+1.26%) |
May 08, 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 30,360 | +0.03(+0.11%) |
May 07, 2024 | 27.06 | 27.10 | 26.82 | 26.99 | 45,029 | -0.10(-0.37%) |
May 06, 2024 | 26.86 | 27.09 | 26.80 | 27.09 | 73,696 | +0.45(+1.69%) |
May 03, 2024 | 26.58 | 26.76 | 26.55 | 26.64 | 53,378 | +0.38(+1.43%) |
May 02, 2024 | 26.13 | 26.34 | 25.74 | 26.27 | 37,304 | +0.44(+1.68%) |
May 01, 2024 | 25.77 | 26.41 | 25.57 | 25.83 | 71,520 | +0.16(+0.62%) |
Apr 30, 2024 | 26.17 | 26.19 | 25.67 | 25.67 | 37,195 | -0.67(-2.54%) |
Apr 29, 2024 | 26.31 | 26.43 | 26.09 | 26.34 | 52,241 | +0.04(+0.15%) |
Apr 26, 2024 | 26.28 | 26.37 | 26.15 | 26.30 | 31,541 | +0.20(+0.77%) |
Apr 25, 2024 | 25.63 | 26.20 | 25.55 | 26.10 | 49,858 | +0.17(+0.66%) |
Apr 24, 2024 | 26.15 | 26.30 | 25.76 | 25.93 | 33,306 | +0.03(+0.10%) |
Apr 23, 2024 | 25.35 | 25.93 | 25.34 | 25.90 | 58,640 | +0.70(+2.78%) |
Apr 22, 2024 | 24.95 | 25.37 | 24.84 | 25.20 | 40,857 | +0.36(+1.45%) |
Apr 19, 2024 | 25.29 | 25.40 | 24.65 | 24.84 | 114,035 | -0.54(-2.11%) |
Apr 18, 2024 | 25.65 | 25.86 | 25.36 | 25.38 | 47,408 | -0.16(-0.61%) |
Apr 17, 2024 | 26.04 | 26.10 | 25.45 | 25.53 | 57,762 | -0.34(-1.31%) |
Apr 16, 2024 | 25.72 | 26.07 | 25.64 | 25.87 | 56,690 | +0.06(+0.23%) |
Apr 15, 2024 | 26.56 | 26.66 | 25.80 | 25.81 | 83,912 | -0.54(-2.05%) |
Apr 12, 2024 | 26.81 | 26.83 | 26.23 | 26.35 | 44,604 | -0.71(-2.62%) |
Apr 11, 2024 | 26.80 | 27.08 | 26.69 | 27.06 | 25,555 | +0.37(+1.39%) |
Apr 10, 2024 | 26.31 | 26.85 | 26.31 | 26.69 | 54,821 | -0.12(-0.45%) |
Apr 09, 2024 | 27.16 | 27.19 | 26.42 | 26.81 | 69,892 | -0.30(-1.12%) |
Apr 08, 2024 | 27.49 | 27.49 | 27.00 | 27.11 | 37,910 | -0.17(-0.61%) |
Apr 05, 2024 | 26.78 | 27.36 | 26.78 | 27.28 | 47,939 | +0.59(+2.21%) |
Apr 04, 2024 | 27.49 | 27.62 | 26.69 | 26.69 | 59,929 | -0.49(-1.80%) |
Apr 03, 2024 | 26.95 | 27.31 | 26.86 | 27.18 | 50,789 | +0.14(+0.52%) |
Apr 02, 2024 | 27.05 | 27.06 | 26.76 | 27.04 | 101,217 | -0.46(-1.68%) |