Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.15 | 27.26 | 26.61 | 26.75 | 1,509,165 | -0.43(-1.58%) |
May 16, 2024 | 26.95 | 27.23 | 26.80 | 27.18 | 1,240,813 | +0.14(+0.52%) |
May 15, 2024 | 26.87 | 27.20 | 26.78 | 27.04 | 1,096,674 | +0.36(+1.35%) |
May 14, 2024 | 26.76 | 26.94 | 26.60 | 26.68 | 1,007,832 | +0.16(+0.60%) |
May 13, 2024 | 26.48 | 26.72 | 26.26 | 26.52 | 1,139,449 | +0.19(+0.72%) |
May 10, 2024 | 26.09 | 26.36 | 26.00 | 26.33 | 1,324,552 | +0.27(+1.04%) |
May 09, 2024 | 26.30 | 26.40 | 25.98 | 26.06 | 923,797 | -0.25(-0.95%) |
May 08, 2024 | 26.25 | 26.34 | 26.11 | 26.31 | 790,207 | -0.14(-0.53%) |
May 07, 2024 | 26.31 | 26.61 | 26.31 | 26.45 | 1,066,245 | +0.06(+0.23%) |
May 06, 2024 | 26.33 | 26.80 | 26.18 | 26.39 | 922,885 | +0.25(+0.96%) |
May 03, 2024 | 26.51 | 26.53 | 25.96 | 26.14 | 1,100,320 | -0.07(-0.27%) |
May 02, 2024 | 26.57 | 26.61 | 26.17 | 26.21 | 1,291,220 | -0.20(-0.76%) |
May 01, 2024 | 26.00 | 26.88 | 25.95 | 26.41 | 1,827,779 | +0.39(+1.50%) |
Apr 30, 2024 | 26.56 | 26.77 | 26.02 | 26.02 | 2,326,917 | -0.69(-2.58%) |
Apr 29, 2024 | 27.00 | 27.09 | 26.68 | 26.71 | 1,133,224 | -0.14(-0.52%) |
Apr 26, 2024 | 27.10 | 27.28 | 26.84 | 26.85 | 1,105,231 | -0.13(-0.48%) |
Apr 25, 2024 | 26.94 | 27.39 | 26.62 | 26.98 | 1,438,364 | -0.30(-1.10%) |
Apr 24, 2024 | 27.31 | 27.53 | 27.23 | 27.28 | 1,120,120 | -0.02(-0.07%) |
Apr 23, 2024 | 27.13 | 27.51 | 27.13 | 27.30 | 1,044,523 | +0.18(+0.66%) |
Apr 22, 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 1,476,914 | +0.45(+1.69%) |
Apr 19, 2024 | 26.51 | 26.77 | 26.46 | 26.67 | 1,467,724 | +0.20(+0.76%) |
Apr 18, 2024 | 26.33 | 26.66 | 26.21 | 26.47 | 1,610,923 | +0.22(+0.84%) |
Apr 17, 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 1,436,771 | -0.05(-0.19%) |
Apr 16, 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 1,668,602 | +0.03(+0.11%) |
Apr 15, 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 1,590,792 | -0.67(-2.49%) |
Apr 12, 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 2,462,920 | -0.35(-1.28%) |
Apr 11, 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 1,021,076 | -0.09(-0.33%) |
Apr 10, 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 1,550,777 | -0.55(-1.97%) |
Apr 09, 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 1,265,311 | +0.14(+0.50%) |
Apr 08, 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 1,315,170 | +0.34(+1.24%) |
Apr 05, 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 1,408,813 | -0.17(-0.62%) |
Apr 04, 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 1,224,009 | -0.20(-0.72%) |
Apr 03, 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 1,382,147 | -0.51(-1.80%) |
Apr 02, 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 2,043,795 | -0.21(-0.74%) |