Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.16 | 27.50 | 27.10 | 27.46 | 11,707 | +0.47(+1.75%) |
May 23, 2024 | 27.43 | 27.48 | 26.93 | 26.98 | 28,254 | -0.22(-0.79%) |
May 22, 2024 | 27.30 | 27.32 | 27.02 | 27.20 | 38,037 | -0.08(-0.29%) |
May 21, 2024 | 27.08 | 27.28 | 27.06 | 27.28 | 11,254 | +0.16(+0.59%) |
May 20, 2024 | 27.14 | 27.17 | 27.08 | 27.12 | 10,522 | +0.05(+0.18%) |
May 17, 2024 | 27.01 | 27.08 | 26.98 | 27.07 | 3,672 | +0.05(+0.17%) |
May 16, 2024 | 27.05 | 27.20 | 27.01 | 27.02 | 6,608 | -0.00(-0.01%) |
May 15, 2024 | 27.01 | 27.03 | 26.74 | 27.03 | 13,351 | +0.24(+0.91%) |
May 14, 2024 | 26.58 | 26.78 | 26.53 | 26.78 | 2,957 | +0.38(+1.44%) |
May 13, 2024 | 26.33 | 26.48 | 26.33 | 26.40 | 13,287 | +0.11(+0.42%) |
May 10, 2024 | 26.58 | 26.58 | 26.24 | 26.29 | 118,061 | -0.13(-0.48%) |
May 09, 2024 | 26.22 | 26.45 | 26.22 | 26.42 | 3,452 | +0.01(+0.03%) |
May 08, 2024 | 26.33 | 26.42 | 26.28 | 26.41 | 5,612 | -0.16(-0.61%) |
May 07, 2024 | 26.78 | 26.78 | 26.53 | 26.57 | 13,685 | -0.34(-1.25%) |
May 06, 2024 | 26.66 | 26.91 | 26.63 | 26.91 | 6,094 | +0.42(+1.57%) |
May 03, 2024 | 26.46 | 26.50 | 26.36 | 26.49 | 13,762 | +0.68(+2.65%) |
May 02, 2024 | 25.79 | 25.90 | 25.58 | 25.81 | 8,664 | +0.39(+1.54%) |
May 01, 2024 | 25.59 | 25.93 | 25.28 | 25.42 | 25,459 | -0.25(-0.98%) |
Apr 30, 2024 | 25.97 | 26.10 | 25.67 | 25.67 | 23,365 | -0.52(-1.98%) |
Apr 29, 2024 | 26.08 | 26.27 | 25.93 | 26.19 | 24,531 | +0.48(+1.86%) |
Apr 26, 2024 | 25.51 | 25.80 | 25.49 | 25.71 | 26,936 | +0.40(+1.56%) |
Apr 25, 2024 | 24.83 | 25.37 | 24.83 | 25.31 | 66,174 | +0.13(+0.50%) |
Apr 24, 2024 | 25.38 | 25.49 | 25.11 | 25.19 | 22,908 | -0.06(-0.22%) |
Apr 23, 2024 | 25.02 | 25.30 | 25.02 | 25.24 | 6,743 | +0.33(+1.31%) |
Apr 22, 2024 | 24.84 | 25.03 | 24.72 | 24.92 | 17,661 | +0.21(+0.83%) |
Apr 19, 2024 | 25.18 | 25.24 | 24.50 | 24.71 | 159,457 | -0.63(-2.50%) |
Apr 18, 2024 | 25.42 | 25.56 | 25.23 | 25.35 | 6,501 | -0.15(-0.57%) |
Apr 17, 2024 | 25.85 | 25.85 | 25.44 | 25.49 | 15,860 | -0.38(-1.45%) |
Apr 16, 2024 | 25.75 | 25.89 | 25.72 | 25.87 | 11,153 | +0.02(+0.07%) |
Apr 15, 2024 | 26.28 | 26.38 | 25.85 | 25.85 | 22,138 | -0.40(-1.51%) |
Apr 12, 2024 | 26.37 | 26.47 | 26.14 | 26.25 | 14,470 | -0.45(-1.70%) |
Apr 11, 2024 | 26.40 | 26.70 | 26.29 | 26.70 | 4,658 | +0.37(+1.41%) |
Apr 10, 2024 | 26.23 | 26.41 | 26.22 | 26.33 | 5,170 | -0.19(-0.72%) |
Apr 09, 2024 | 26.52 | 26.52 | 26.30 | 26.52 | 4,995 | +0.06(+0.23%) |
Apr 08, 2024 | 26.53 | 26.59 | 26.40 | 26.46 | 10,148 | -0.01(-0.04%) |
Apr 05, 2024 | 26.33 | 26.56 | 26.33 | 26.47 | 4,254 | +0.21(+0.81%) |
Apr 04, 2024 | 26.92 | 26.92 | 26.26 | 26.26 | 6,803 | -0.42(-1.57%) |
Apr 03, 2024 | 26.62 | 26.78 | 26.62 | 26.68 | 7,268 | -0.14(-0.54%) |
Apr 02, 2024 | 26.84 | 26.84 | 26.61 | 26.82 | 7,940 | -0.24(-0.87%) |
Apr 01, 2024 | 27.04 | 27.27 | 27.02 | 27.06 | 18,345 | -0.06(-0.23%) |
Mar 28, 2024 | 26.99 | 27.17 | 26.98 | 27.12 | 11,478 | +0.17(+0.64%) |
Mar 27, 2024 | 26.98 | 27.05 | 26.89 | 26.95 | 42,217 | +0.05(+0.17%) |
Mar 26, 2024 | 27.07 | 27.07 | 26.90 | 26.90 | 3,116 | -0.10(-0.37%) |
Mar 25, 2024 | 26.83 | 27.11 | 26.83 | 27.00 | 14,539 | +0.03(+0.10%) |
Mar 22, 2024 | 26.80 | 27.02 | 26.80 | 26.97 | 6,676 | +0.08(+0.30%) |
Mar 21, 2024 | 27.09 | 27.09 | 26.89 | 26.89 | 10,083 | +0.18(+0.66%) |
Mar 20, 2024 | 26.45 | 26.72 | 26.38 | 26.71 | 11,945 | +0.29(+1.11%) |
Mar 19, 2024 | 26.26 | 26.49 | 26.09 | 26.42 | 11,764 | +0.00(+0.01%) |
Mar 18, 2024 | 26.62 | 26.72 | 26.38 | 26.42 | 9,141 | +0.07(+0.26%) |
Mar 15, 2024 | 26.32 | 26.55 | 26.24 | 26.35 | 29,005 | -0.15(-0.55%) |
Mar 14, 2024 | 26.85 | 26.85 | 26.39 | 26.50 | 37,586 | -0.27(-1.00%) |
Mar 13, 2024 | 27.04 | 27.04 | 26.72 | 26.76 | 11,180 | -0.54(-1.98%) |
Mar 12, 2024 | 26.89 | 27.31 | 26.85 | 27.31 | 8,738 | +0.12(+0.43%) |
Mar 11, 2024 | 27.26 | 27.57 | 27.19 | 27.19 | 12,081 | -0.32(-1.17%) |
Mar 08, 2024 | 28.38 | 28.55 | 27.40 | 27.51 | 19,892 | -0.50(-1.78%) |
Mar 07, 2024 | 27.45 | 28.14 | 27.45 | 28.01 | 31,171 | +0.62(+2.26%) |
Mar 06, 2024 | 27.36 | 27.46 | 27.04 | 27.39 | 9,421 | +0.42(+1.55%) |
Mar 05, 2024 | 27.09 | 27.17 | 26.79 | 26.97 | 43,265 | -0.41(-1.49%) |
Mar 04, 2024 | 27.69 | 27.71 | 27.35 | 27.38 | 15,951 | -0.42(-1.51%) |