Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.63 | 27.63 | 27.21 | 27.26 | 80,323 | -0.27(-0.98%) |
May 21, 2024 | 27.46 | 27.55 | 27.39 | 27.53 | 67,040 | +0.13(+0.47%) |
May 20, 2024 | 28.07 | 28.07 | 27.40 | 27.40 | 54,744 | -0.58(-2.08%) |
May 17, 2024 | 27.85 | 28.10 | 27.80 | 27.98 | 102,626 | +0.26(+0.93%) |
May 16, 2024 | 27.68 | 27.93 | 27.50 | 27.73 | 102,954 | +0.07(+0.25%) |
May 15, 2024 | 27.92 | 27.98 | 27.60 | 27.66 | 114,221 | +0.06(+0.21%) |
May 14, 2024 | 27.76 | 27.81 | 27.42 | 27.60 | 58,242 | +0.12(+0.43%) |
May 13, 2024 | 27.79 | 27.93 | 27.48 | 27.48 | 97,517 | -0.13(-0.47%) |
May 10, 2024 | 27.70 | 28.04 | 27.38 | 27.61 | 59,677 | -0.04(-0.14%) |
May 09, 2024 | 27.34 | 27.74 | 27.34 | 27.65 | 69,926 | +0.16(+0.57%) |
May 08, 2024 | 27.08 | 27.49 | 27.03 | 27.49 | 65,897 | +0.31(+1.13%) |
May 07, 2024 | 27.46 | 27.61 | 27.16 | 27.18 | 90,426 | -0.23(-0.83%) |
May 06, 2024 | 27.55 | 27.70 | 27.36 | 27.41 | 70,349 | +0.11(+0.40%) |
May 03, 2024 | 27.62 | 27.62 | 27.19 | 27.30 | 68,520 | +0.09(+0.33%) |
May 02, 2024 | 26.90 | 27.42 | 26.83 | 27.21 | 72,433 | +0.51(+1.92%) |
May 01, 2024 | 26.49 | 27.10 | 26.32 | 26.70 | 93,237 | +0.38(+1.46%) |
Apr 30, 2024 | 26.73 | 26.85 | 26.27 | 26.32 | 168,932 | -0.48(-1.80%) |
Apr 29, 2024 | 26.88 | 27.94 | 26.49 | 26.80 | 132,835 | -0.12(-0.44%) |
Apr 26, 2024 | 27.18 | 27.20 | 26.45 | 26.92 | 141,822 | -0.39(-1.45%) |
Apr 25, 2024 | 28.64 | 28.64 | 26.67 | 27.31 | 159,429 | -0.70(-2.50%) |
Apr 24, 2024 | 27.68 | 28.16 | 27.63 | 28.01 | 124,176 | +0.06(+0.21%) |
Apr 23, 2024 | 27.83 | 28.31 | 27.83 | 27.95 | 80,657 | +0.17(+0.60%) |
Apr 22, 2024 | 27.70 | 28.01 | 27.59 | 27.79 | 96,584 | -0.03(-0.11%) |
Apr 19, 2024 | 26.73 | 27.86 | 26.73 | 27.82 | 98,949 | +0.95(+3.53%) |
Apr 18, 2024 | 26.57 | 26.95 | 26.48 | 26.87 | 129,798 | +0.26(+0.96%) |
Apr 17, 2024 | 26.79 | 27.04 | 26.54 | 26.61 | 83,019 | +0.05(+0.19%) |
Apr 16, 2024 | 26.55 | 26.74 | 26.31 | 26.56 | 85,270 | -0.18(-0.66%) |
Apr 15, 2024 | 26.80 | 26.99 | 26.41 | 26.74 | 96,322 | +0.08(+0.30%) |
Apr 12, 2024 | 26.44 | 26.74 | 26.23 | 26.66 | 84,878 | +0.12(+0.45%) |
Apr 11, 2024 | 26.87 | 26.87 | 26.38 | 26.54 | 124,748 | -0.24(-0.88%) |
Apr 10, 2024 | 27.08 | 27.10 | 26.43 | 26.78 | 188,434 | -0.84(-3.04%) |
Apr 09, 2024 | 27.76 | 27.83 | 27.56 | 27.62 | 67,019 | -0.10(-0.36%) |
Apr 08, 2024 | 27.31 | 27.84 | 27.31 | 27.72 | 70,897 | +0.39(+1.44%) |
Apr 05, 2024 | 27.08 | 27.37 | 27.08 | 27.32 | 61,095 | +0.02(+0.07%) |
Apr 04, 2024 | 27.41 | 27.72 | 27.26 | 27.30 | 125,183 | +0.00(+0.00%) |
Apr 03, 2024 | 27.46 | 27.77 | 27.10 | 27.30 | 109,049 | -0.30(-1.07%) |
Apr 02, 2024 | 28.03 | 28.24 | 27.52 | 27.60 | 115,526 | -0.76(-2.68%) |
Apr 01, 2024 | 28.81 | 28.81 | 28.07 | 28.36 | 85,854 | -0.49(-1.71%) |
Mar 28, 2024 | 28.63 | 28.94 | 28.32 | 28.85 | 150,931 | +0.19(+0.65%) |
Mar 27, 2024 | 27.85 | 28.79 | 27.72 | 28.67 | 90,317 | +0.95(+3.42%) |
Mar 26, 2024 | 28.15 | 28.17 | 27.53 | 27.72 | 66,288 | -0.34(-1.20%) |
Mar 25, 2024 | 27.83 | 28.14 | 27.83 | 28.05 | 54,753 | +0.32(+1.14%) |
Mar 22, 2024 | 28.30 | 28.30 | 27.70 | 27.74 | 64,975 | -0.44(-1.58%) |
Mar 21, 2024 | 28.35 | 28.77 | 28.02 | 28.18 | 128,856 | +0.07(+0.25%) |
Mar 20, 2024 | 27.00 | 28.39 | 26.86 | 28.11 | 98,531 | +0.92(+3.38%) |
Mar 19, 2024 | 26.83 | 27.35 | 26.83 | 27.19 | 126,529 | +0.27(+0.99%) |
Mar 18, 2024 | 27.19 | 27.60 | 26.83 | 26.93 | 133,996 | -0.33(-1.20%) |
Mar 15, 2024 | 26.95 | 27.53 | 26.95 | 27.25 | 348,733 | +0.20(+0.73%) |
Mar 14, 2024 | 27.91 | 27.91 | 26.79 | 27.06 | 122,204 | -0.83(-2.97%) |
Mar 13, 2024 | 27.98 | 28.16 | 27.69 | 27.89 | 87,223 | -0.04(-0.14%) |
Mar 12, 2024 | 28.38 | 28.38 | 27.86 | 27.92 | 74,018 | -0.50(-1.77%) |
Mar 11, 2024 | 28.40 | 28.61 | 28.06 | 28.43 | 89,442 | -0.04(-0.14%) |
Mar 08, 2024 | 28.76 | 28.88 | 28.26 | 28.47 | 119,399 | +0.18(+0.63%) |
Mar 07, 2024 | 29.26 | 29.41 | 28.17 | 28.29 | 233,181 | -1.01(-3.44%) |
Mar 06, 2024 | 29.57 | 29.87 | 28.36 | 29.30 | 362,203 | -1.09(-3.57%) |
Mar 05, 2024 | 29.38 | 30.56 | 29.38 | 30.38 | 142,516 | +0.83(+2.81%) |
Mar 04, 2024 | 28.74 | 30.16 | 28.73 | 29.55 | 314,515 | +1.40(+4.98%) |