Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.76 | 27.79 | 27.57 | 27.71 | 53,664 | -0.17(-0.61%) |
May 21, 2024 | 27.79 | 27.90 | 27.79 | 27.88 | 68,591 | +0.08(+0.29%) |
May 20, 2024 | 27.89 | 27.91 | 27.79 | 27.80 | 37,307 | -0.10(-0.36%) |
May 17, 2024 | 27.76 | 27.90 | 27.75 | 27.90 | 47,554 | +0.08(+0.31%) |
May 16, 2024 | 27.86 | 27.91 | 27.82 | 27.82 | 49,480 | -0.02(-0.09%) |
May 15, 2024 | 27.74 | 27.87 | 27.69 | 27.84 | 91,254 | +0.21(+0.76%) |
May 14, 2024 | 27.59 | 27.66 | 27.53 | 27.63 | 155,716 | +0.18(+0.66%) |
May 13, 2024 | 27.50 | 27.55 | 27.43 | 27.45 | 212,993 | -0.01(-0.04%) |
May 10, 2024 | 27.55 | 27.55 | 27.44 | 27.46 | 72,614 | +0.07(+0.26%) |
May 09, 2024 | 27.23 | 27.40 | 27.21 | 27.39 | 46,103 | +0.24(+0.88%) |
May 08, 2024 | 27.01 | 27.17 | 27.01 | 27.15 | 46,744 | +0.06(+0.22%) |
May 07, 2024 | 27.21 | 27.21 | 27.05 | 27.09 | 944,057 | +0.08(+0.30%) |
May 06, 2024 | 26.97 | 27.04 | 26.92 | 27.01 | 106,149 | +0.17(+0.63%) |
May 03, 2024 | 26.93 | 26.93 | 26.72 | 26.84 | 46,042 | +0.17(+0.64%) |
May 02, 2024 | 26.51 | 26.70 | 26.45 | 26.67 | 92,694 | +0.38(+1.45%) |
May 01, 2024 | 26.38 | 26.57 | 26.29 | 26.29 | 96,132 | -0.13(-0.49%) |
Apr 30, 2024 | 26.59 | 26.64 | 26.39 | 26.42 | 45,560 | -0.17(-0.64%) |
Apr 29, 2024 | 26.52 | 26.65 | 26.52 | 26.59 | 49,726 | +0.12(+0.45%) |
Apr 26, 2024 | 26.42 | 26.52 | 26.34 | 26.47 | 73,223 | +0.19(+0.72%) |
Apr 25, 2024 | 26.03 | 26.34 | 26.02 | 26.28 | 876,666 | +0.24(+0.93%) |
Apr 24, 2024 | 26.09 | 26.09 | 25.92 | 26.04 | 49,751 | -0.05(-0.20%) |
Apr 23, 2024 | 25.85 | 26.12 | 25.85 | 26.09 | 50,625 | +0.27(+1.05%) |
Apr 22, 2024 | 25.67 | 25.92 | 25.63 | 25.82 | 64,002 | +0.32(+1.24%) |
Apr 19, 2024 | 25.38 | 25.53 | 25.38 | 25.50 | 54,109 | +0.06(+0.26%) |
Apr 18, 2024 | 25.46 | 25.56 | 25.37 | 25.44 | 132,721 | -0.05(-0.20%) |
Apr 17, 2024 | 25.59 | 25.60 | 25.36 | 25.49 | 125,758 | +0.19(+0.75%) |
Apr 16, 2024 | 25.38 | 25.43 | 25.24 | 25.30 | 171,929 | -0.32(-1.25%) |
Apr 15, 2024 | 25.96 | 26.00 | 25.57 | 25.62 | 74,051 | -0.10(-0.39%) |
Apr 12, 2024 | 25.98 | 26.06 | 25.68 | 25.72 | 138,349 | -0.25(-0.96%) |
Apr 11, 2024 | 25.98 | 26.03 | 25.73 | 25.97 | 113,297 | -0.02(-0.08%) |
Apr 10, 2024 | 25.97 | 26.07 | 25.84 | 25.99 | 239,415 | -0.19(-0.73%) |
Apr 09, 2024 | 26.25 | 26.30 | 26.08 | 26.18 | 1,177,337 | +0.06(+0.23%) |
Apr 08, 2024 | 26.17 | 26.18 | 26.04 | 26.12 | 1,852,783 | +0.10(+0.38%) |
Apr 05, 2024 | 25.89 | 26.05 | 25.82 | 26.02 | 203,956 | +0.08(+0.31%) |
Apr 04, 2024 | 26.29 | 26.30 | 25.89 | 25.94 | 70,224 | -0.11(-0.42%) |
Apr 03, 2024 | 25.83 | 26.09 | 25.83 | 26.05 | 60,348 | +0.09(+0.35%) |
Apr 02, 2024 | 25.97 | 25.97 | 25.89 | 25.96 | 87,193 | -0.09(-0.35%) |
Apr 01, 2024 | 26.15 | 26.19 | 25.99 | 26.05 | 134,140 | -0.08(-0.31%) |
Mar 28, 2024 | 26.16 | 26.18 | 26.12 | 26.13 | 51,835 | +0.02(+0.08%) |
Mar 27, 2024 | 25.90 | 26.11 | 25.90 | 26.11 | 57,681 | +0.15(+0.58%) |
Mar 26, 2024 | 26.00 | 26.05 | 25.94 | 25.96 | 32,305 | +0.00(+0.00%) |
Mar 25, 2024 | 25.96 | 26.07 | 25.94 | 25.96 | 35,231 | +0.00(+0.01%) |
Mar 22, 2024 | 25.97 | 26.02 | 25.95 | 25.96 | 58,500 | +0.01(+0.03%) |
Mar 21, 2024 | 26.02 | 26.04 | 25.93 | 25.95 | 85,348 | +0.14(+0.54%) |
Mar 20, 2024 | 25.56 | 25.84 | 25.51 | 25.81 | 74,507 | +0.24(+0.94%) |
Mar 19, 2024 | 25.42 | 25.58 | 25.42 | 25.57 | 62,310 | +0.09(+0.35%) |
Mar 18, 2024 | 25.55 | 25.59 | 25.48 | 25.48 | 58,903 | -0.09(-0.35%) |
Mar 15, 2024 | 25.60 | 25.64 | 25.50 | 25.57 | 96,714 | -0.06(-0.23%) |
Mar 14, 2024 | 25.78 | 25.79 | 25.53 | 25.63 | 35,115 | -0.16(-0.62%) |
Mar 13, 2024 | 25.72 | 25.84 | 25.72 | 25.79 | 48,117 | +0.09(+0.35%) |
Mar 12, 2024 | 25.69 | 25.72 | 25.57 | 25.70 | 48,264 | +0.19(+0.74%) |
Mar 11, 2024 | 25.36 | 25.52 | 25.31 | 25.51 | 109,898 | +0.04(+0.16%) |
Mar 08, 2024 | 25.55 | 25.61 | 25.44 | 25.47 | 126,892 | -0.05(-0.20%) |
Mar 07, 2024 | 25.48 | 25.57 | 25.42 | 25.52 | 78,338 | +0.27(+1.07%) |
Mar 06, 2024 | 25.33 | 25.33 | 25.21 | 25.25 | 159,494 | +0.17(+0.68%) |
Mar 05, 2024 | 25.06 | 25.15 | 25.01 | 25.08 | 54,861 | +0.00(+0.00%) |
Mar 04, 2024 | 24.99 | 25.13 | 24.99 | 25.08 | 75,747 | -0.09(-0.36%) |