Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.65 | 25.85 | 25.50 | 25.79 | 6,553,374 | +0.15(+0.59%) |
May 30, 2024 | 25.02 | 25.67 | 25.02 | 25.64 | 1,397,108 | +0.45(+1.79%) |
May 29, 2024 | 25.60 | 25.72 | 25.05 | 25.19 | 1,576,083 | -0.33(-1.29%) |
May 28, 2024 | 24.98 | 25.58 | 24.98 | 25.52 | 1,988,751 | +0.35(+1.39%) |
May 27, 2024 | 25.15 | 25.27 | 25.04 | 25.17 | 408,031 | +0.12(+0.48%) |
May 24, 2024 | 25.20 | 25.30 | 24.98 | 25.05 | 1,357,753 | -0.01(-0.04%) |
May 23, 2024 | 25.51 | 25.67 | 24.97 | 25.06 | 1,567,268 | -0.38(-1.49%) |
May 22, 2024 | 25.49 | 25.75 | 25.01 | 25.44 | 1,393,371 | -0.27(-1.05%) |
May 21, 2024 | 25.55 | 25.96 | 25.53 | 25.71 | 1,805,116 | -0.04(-0.16%) |
May 17, 2024 | 25.75 | 0 | +0.31(+1.22%) | |||
May 16, 2024 | 25.60 | 25.68 | 25.27 | 25.44 | 890,472 | -0.15(-0.59%) |
May 15, 2024 | 25.12 | 25.76 | 24.82 | 25.59 | 1,575,912 | +0.39(+1.55%) |
May 14, 2024 | 25.54 | 25.68 | 24.86 | 25.20 | 2,305,466 | -0.46(-1.79%) |
May 13, 2024 | 25.60 | 25.95 | 25.50 | 25.66 | 6,884,299 | +0.15(+0.59%) |
May 10, 2024 | 25.89 | 26.07 | 25.31 | 25.51 | 3,230,888 | -0.34(-1.32%) |
May 09, 2024 | 25.67 | 25.93 | 25.56 | 25.85 | 1,358,438 | +0.13(+0.51%) |
May 08, 2024 | 25.17 | 25.74 | 25.00 | 25.72 | 1,141,902 | +0.32(+1.26%) |
May 07, 2024 | 25.42 | 25.89 | 25.33 | 25.40 | 1,136,157 | -0.05(-0.20%) |
May 06, 2024 | 24.79 | 25.53 | 24.79 | 25.45 | 2,175,453 | +0.83(+3.37%) |
May 03, 2024 | 24.86 | 25.15 | 24.26 | 24.62 | 1,639,079 | -0.23(-0.93%) |
May 02, 2024 | 24.56 | 24.92 | 24.50 | 24.85 | 1,708,016 | +0.42(+1.72%) |
May 01, 2024 | 24.76 | 24.95 | 24.20 | 24.43 | 5,332,434 | -0.50(-2.01%) |
Apr 30, 2024 | 25.84 | 25.84 | 24.92 | 24.93 | 2,115,632 | -1.04(-4.00%) |
Apr 29, 2024 | 25.67 | 25.99 | 25.47 | 25.97 | 961,835 | +0.24(+0.93%) |
Apr 26, 2024 | 25.74 | 25.95 | 25.58 | 25.73 | 1,970,195 | -0.09(-0.35%) |
Apr 25, 2024 | 25.14 | 25.90 | 24.95 | 25.82 | 2,083,512 | +0.59(+2.34%) |
Apr 24, 2024 | 25.13 | 25.31 | 25.03 | 25.23 | 1,081,183 | -0.06(-0.24%) |
Apr 23, 2024 | 24.81 | 25.39 | 24.72 | 25.29 | 2,514,284 | +0.35(+1.40%) |
Apr 22, 2024 | 24.85 | 25.09 | 24.50 | 24.94 | 2,240,827 | -0.03(-0.12%) |
Apr 19, 2024 | 25.03 | 25.33 | 24.75 | 24.97 | 1,504,371 | +0.00(+0.00%) |
Apr 18, 2024 | 25.11 | 25.28 | 24.79 | 24.97 | 2,112,187 | -0.10(-0.40%) |
Apr 17, 2024 | 25.19 | 25.60 | 24.79 | 25.07 | 2,214,225 | -0.39(-1.53%) |
Apr 16, 2024 | 25.00 | 25.54 | 24.95 | 25.46 | 1,720,978 | +0.27(+1.07%) |
Apr 15, 2024 | 25.40 | 25.48 | 25.01 | 25.19 | 1,460,730 | -0.36(-1.41%) |
Apr 12, 2024 | 26.11 | 26.15 | 25.42 | 25.55 | 1,299,174 | -0.19(-0.74%) |
Apr 11, 2024 | 26.09 | 26.15 | 25.68 | 25.74 | 2,462,503 | -0.40(-1.53%) |
Apr 10, 2024 | 25.44 | 26.17 | 25.42 | 26.14 | 7,660,702 | +0.72(+2.83%) |
Apr 09, 2024 | 25.66 | 25.74 | 25.25 | 25.42 | 2,613,603 | -0.29(-1.13%) |
Apr 08, 2024 | 25.84 | 26.04 | 25.68 | 25.71 | 1,540,832 | -0.27(-1.04%) |
Apr 05, 2024 | 25.24 | 26.03 | 25.16 | 25.98 | 3,900,208 | +0.65(+2.57%) |
Apr 04, 2024 | 24.91 | 25.35 | 24.67 | 25.33 | 1,511,796 | +0.42(+1.69%) |
Apr 03, 2024 | 24.49 | 24.96 | 24.35 | 24.91 | 1,289,454 | +0.54(+2.22%) |
Apr 02, 2024 | 24.50 | 24.81 | 24.22 | 24.37 | 1,313,586 | -0.04(-0.16%) |
Apr 01, 2024 | 24.15 | 24.60 | 23.97 | 24.41 | 1,526,642 | +0.26(+1.08%) |
Mar 28, 2024 | 24.15 | 0 | +0.16(+0.67%) | |||
Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 1,320,828 | +0.39(+1.65%) |
Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 2,474,112 | -0.18(-0.76%) |
Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 2,499,975 | +0.20(+0.85%) |
Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 1,802,585 | +0.16(+0.68%) |
Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 1,342,060 | -0.34(-1.43%) |
Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 1,587,470 | -0.03(-0.13%) |
Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 2,352,939 | +0.12(+0.51%) |
Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 940,662 | +0.34(+1.46%) |
Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 2,438,409 | +0.22(+0.95%) |
Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 1,088,725 | -0.05(-0.22%) |
Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 1,736,375 | +0.34(+1.49%) |
Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 1,118,025 | -0.05(-0.22%) |
Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 1,802,329 | -0.57(-2.43%) |
Mar 08, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 1,880,135 | +0.00(+0.00%) |
Mar 07, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 1,315,685 | -0.14(-0.59%) |
Mar 06, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 1,907,211 | -0.20(-0.84%) |
Mar 05, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 1,452,028 | +0.31(+1.32%) |
Mar 04, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 1,272,399 | +0.07(+0.30%) |