Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.28 | 26.61 | 26.18 | 26.50 | 247,906 | +0.22(+0.84%) |
May 30, 2024 | 26.32 | 26.73 | 26.03 | 26.28 | 204,282 | -0.48(-1.79%) |
May 29, 2024 | 26.88 | 27.28 | 26.69 | 26.76 | 142,108 | -0.50(-1.83%) |
May 28, 2024 | 26.89 | 27.31 | 26.87 | 27.26 | 114,872 | +0.38(+1.41%) |
May 24, 2024 | 26.84 | 27.00 | 26.83 | 26.88 | 89,416 | +0.23(+0.86%) |
May 23, 2024 | 26.63 | 26.77 | 26.30 | 26.65 | 127,215 | -0.02(-0.07%) |
May 22, 2024 | 26.96 | 27.02 | 26.57 | 26.67 | 106,010 | -0.32(-1.19%) |
May 21, 2024 | 27.00 | 27.08 | 26.86 | 26.99 | 66,984 | -0.04(-0.15%) |
May 20, 2024 | 27.75 | 27.75 | 26.99 | 27.03 | 101,548 | -0.49(-1.78%) |
May 17, 2024 | 27.48 | 27.54 | 27.19 | 27.52 | 81,536 | +0.06(+0.22%) |
May 16, 2024 | 27.18 | 27.80 | 27.10 | 27.46 | 158,826 | +0.16(+0.59%) |
May 15, 2024 | 27.39 | 27.45 | 27.02 | 27.30 | 85,542 | +0.01(+0.04%) |
May 14, 2024 | 27.15 | 27.34 | 26.89 | 27.29 | 143,409 | +0.59(+2.21%) |
May 13, 2024 | 26.46 | 26.82 | 26.46 | 26.70 | 79,730 | +0.40(+1.52%) |
May 10, 2024 | 26.51 | 26.51 | 25.94 | 26.30 | 97,531 | -0.14(-0.53%) |
May 09, 2024 | 26.27 | 26.44 | 26.10 | 26.44 | 70,814 | +0.13(+0.49%) |
May 08, 2024 | 25.86 | 26.32 | 25.79 | 26.31 | 95,185 | +0.26(+1.00%) |
May 07, 2024 | 26.44 | 26.66 | 26.04 | 26.05 | 82,534 | -0.36(-1.36%) |
May 06, 2024 | 26.19 | 26.80 | 26.19 | 26.41 | 134,499 | +0.36(+1.38%) |
May 03, 2024 | 26.23 | 26.28 | 26.00 | 26.05 | 81,881 | +0.16(+0.62%) |
May 02, 2024 | 25.82 | 25.92 | 25.70 | 25.89 | 76,218 | +0.29(+1.13%) |
May 01, 2024 | 25.53 | 26.12 | 25.48 | 25.60 | 116,285 | +0.13(+0.51%) |
Apr 30, 2024 | 25.95 | 25.95 | 25.42 | 25.47 | 126,298 | -0.59(-2.26%) |
Apr 29, 2024 | 26.14 | 26.43 | 26.04 | 26.06 | 99,280 | +0.07(+0.27%) |
Apr 26, 2024 | 26.32 | 26.51 | 25.95 | 25.99 | 100,775 | -0.31(-1.18%) |
Apr 25, 2024 | 25.98 | 26.41 | 25.96 | 26.30 | 224,616 | +0.10(+0.38%) |
Apr 24, 2024 | 26.30 | 26.64 | 26.10 | 26.20 | 283,963 | -0.31(-1.17%) |
Apr 23, 2024 | 25.67 | 26.60 | 25.65 | 26.51 | 152,768 | +0.80(+3.11%) |
Apr 22, 2024 | 25.68 | 25.92 | 25.57 | 25.71 | 156,776 | +0.14(+0.55%) |
Apr 19, 2024 | 24.73 | 25.61 | 24.73 | 25.57 | 191,384 | +0.75(+3.02%) |
Apr 18, 2024 | 24.79 | 25.13 | 24.57 | 24.82 | 121,541 | +0.08(+0.32%) |
Apr 17, 2024 | 25.53 | 25.53 | 24.72 | 24.74 | 127,276 | -0.51(-2.02%) |
Apr 16, 2024 | 25.00 | 25.27 | 24.76 | 25.25 | 150,300 | +0.00(+0.00%) |
Apr 15, 2024 | 25.29 | 25.41 | 24.94 | 25.25 | 158,114 | +0.06(+0.24%) |
Apr 12, 2024 | 25.49 | 25.82 | 25.18 | 25.19 | 178,235 | -0.57(-2.21%) |
Apr 11, 2024 | 26.25 | 26.29 | 25.75 | 25.76 | 170,197 | -0.32(-1.23%) |
Apr 10, 2024 | 26.69 | 26.69 | 25.77 | 26.08 | 208,430 | -1.08(-3.98%) |
Apr 09, 2024 | 27.61 | 27.62 | 27.07 | 27.16 | 120,199 | -0.42(-1.52%) |
Apr 08, 2024 | 27.57 | 27.86 | 27.50 | 27.58 | 152,937 | +0.19(+0.69%) |
Apr 05, 2024 | 27.47 | 27.77 | 27.37 | 27.39 | 176,072 | -0.08(-0.29%) |
Apr 04, 2024 | 27.78 | 27.90 | 27.40 | 27.47 | 283,425 | +0.14(+0.51%) |
Apr 03, 2024 | 27.00 | 27.36 | 26.77 | 27.33 | 160,280 | +0.34(+1.24%) |
Apr 02, 2024 | 27.11 | 27.11 | 26.77 | 27.00 | 325,839 | -0.43(-1.58%) |
Apr 01, 2024 | 27.54 | 27.54 | 27.07 | 27.43 | 169,895 | -0.15(-0.54%) |
Mar 28, 2024 | 27.25 | 27.39 | 27.38 | 27.58 | 252,111 | +0.29(+1.05%) |
Mar 27, 2024 | 26.66 | 27.41 | 26.66 | 27.29 | 346,209 | +0.92(+3.48%) |
Mar 26, 2024 | 24.42 | 27.12 | 23.82 | 26.37 | 444,200 | +0.19(+0.72%) |
Mar 25, 2024 | 26.23 | 26.66 | 25.92 | 26.19 | 230,845 | -0.05(-0.19%) |
Mar 22, 2024 | 26.23 | 26.37 | 25.99 | 26.23 | 141,636 | +0.00(+0.00%) |
Mar 21, 2024 | 26.51 | 26.58 | 26.15 | 26.23 | 309,254 | -0.28(-1.04%) |
Mar 20, 2024 | 26.08 | 26.63 | 25.89 | 26.51 | 204,839 | +0.34(+1.28%) |
Mar 19, 2024 | 25.42 | 26.52 | 25.42 | 26.18 | 259,563 | +0.73(+2.87%) |
Mar 18, 2024 | 26.50 | 26.51 | 25.42 | 25.44 | 243,043 | -0.88(-3.34%) |
Mar 15, 2024 | 25.82 | 26.84 | 25.76 | 26.32 | 3,094,313 | +0.60(+2.34%) |
Mar 14, 2024 | 27.05 | 27.05 | 25.42 | 25.72 | 269,298 | -1.31(-4.86%) |
Mar 13, 2024 | 27.13 | 27.13 | 26.67 | 27.03 | 240,441 | -0.10(-0.36%) |
Mar 12, 2024 | 27.12 | 27.24 | 26.77 | 27.13 | 284,163 | +0.15(+0.55%) |
Mar 11, 2024 | 27.03 | 27.23 | 26.41 | 26.99 | 273,443 | -0.28(-1.01%) |
Mar 08, 2024 | 27.59 | 27.76 | 27.19 | 27.26 | 111,202 | -0.07(-0.25%) |
Mar 07, 2024 | 27.31 | 27.38 | 27.00 | 27.33 | 180,014 | +0.16(+0.58%) |
Mar 06, 2024 | 27.40 | 27.45 | 26.98 | 27.17 | 189,921 | -0.13(-0.47%) |
Mar 05, 2024 | 27.45 | 27.64 | 27.14 | 27.30 | 121,132 | -0.31(-1.11%) |
Mar 04, 2024 | 28.54 | 28.56 | 27.59 | 27.61 | 125,317 | -0.84(-2.95%) |