Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.83 | 26.90 | 26.65 | 26.90 | 55,233 | +0.13(+0.49%) |
May 30, 2024 | 26.59 | 26.86 | 26.56 | 26.77 | 39,150 | +0.40(+1.52%) |
May 29, 2024 | 26.42 | 26.57 | 26.34 | 26.37 | 35,220 | -0.46(-1.73%) |
May 28, 2024 | 26.96 | 26.98 | 26.78 | 26.84 | 33,379 | +0.05(+0.21%) |
May 24, 2024 | 26.76 | 26.88 | 26.73 | 26.78 | 36,616 | +0.32(+1.21%) |
May 23, 2024 | 26.63 | 26.65 | 26.45 | 26.46 | 29,154 | +0.01(+0.04%) |
May 22, 2024 | 26.58 | 26.63 | 26.41 | 26.45 | 25,593 | -0.13(-0.49%) |
May 21, 2024 | 26.65 | 26.70 | 26.55 | 26.58 | 29,505 | -0.22(-0.82%) |
May 20, 2024 | 26.78 | 26.84 | 26.74 | 26.80 | 31,451 | +0.32(+1.21%) |
May 17, 2024 | 26.25 | 26.55 | 26.24 | 26.48 | 30,510 | +0.08(+0.30%) |
May 16, 2024 | 26.63 | 26.63 | 26.37 | 26.40 | 33,583 | -0.48(-1.79%) |
May 15, 2024 | 26.62 | 26.88 | 26.58 | 26.88 | 35,258 | +0.61(+2.32%) |
May 14, 2024 | 26.07 | 26.28 | 26.05 | 26.27 | 29,184 | +0.22(+0.84%) |
May 13, 2024 | 26.02 | 26.14 | 25.99 | 26.05 | 37,116 | +0.00(+0.00%) |
May 10, 2024 | 26.06 | 26.10 | 25.90 | 26.05 | 38,528 | +0.40(+1.56%) |
May 09, 2024 | 25.53 | 25.65 | 25.49 | 25.65 | 33,293 | +0.31(+1.22%) |
May 08, 2024 | 25.41 | 25.46 | 25.34 | 25.34 | 25,637 | -0.20(-0.78%) |
May 07, 2024 | 25.52 | 25.64 | 25.48 | 25.54 | 47,659 | +0.19(+0.75%) |
May 06, 2024 | 25.38 | 25.41 | 25.24 | 25.35 | 40,378 | +0.26(+1.02%) |
May 03, 2024 | 25.05 | 25.13 | 24.91 | 25.09 | 66,521 | -0.42(-1.63%) |
May 02, 2024 | 25.45 | 25.57 | 25.33 | 25.51 | 31,268 | -0.47(-1.83%) |
May 01, 2024 | 25.51 | 26.03 | 25.51 | 25.98 | 24,795 | +0.53(+2.10%) |
Apr 30, 2024 | 26.37 | 26.37 | 25.45 | 25.45 | 29,563 | -0.51(-1.96%) |
Apr 29, 2024 | 25.96 | 26.06 | 25.93 | 25.96 | 35,137 | +0.22(+0.85%) |
Apr 26, 2024 | 25.71 | 25.81 | 25.53 | 25.74 | 36,320 | +0.25(+0.98%) |
Apr 25, 2024 | 25.22 | 25.50 | 25.08 | 25.49 | 43,048 | -0.46(-1.75%) |
Apr 24, 2024 | 26.02 | 26.04 | 25.81 | 25.95 | 28,379 | -0.12(-0.48%) |
Apr 23, 2024 | 25.70 | 26.13 | 25.70 | 26.07 | 53,334 | +0.15(+0.58%) |
Apr 22, 2024 | 25.79 | 26.00 | 25.77 | 25.92 | 30,756 | +0.42(+1.65%) |
Apr 19, 2024 | 25.60 | 25.74 | 25.47 | 25.50 | 56,100 | -0.42(-1.62%) |
Apr 18, 2024 | 26.55 | 26.77 | 25.66 | 25.92 | 65,426 | -0.26(-0.99%) |
Apr 17, 2024 | 26.54 | 26.64 | 26.06 | 26.18 | 50,383 | +0.36(+1.39%) |
Apr 16, 2024 | 25.79 | 25.92 | 25.60 | 25.82 | 88,250 | -0.34(-1.30%) |
Apr 15, 2024 | 26.59 | 26.64 | 26.14 | 26.16 | 41,437 | +0.14(+0.54%) |
Apr 12, 2024 | 26.14 | 26.21 | 25.90 | 26.02 | 256,930 | -0.48(-1.81%) |
Apr 11, 2024 | 26.19 | 26.54 | 25.99 | 26.50 | 103,317 | -0.65(-2.39%) |
Apr 10, 2024 | 26.89 | 27.25 | 26.87 | 27.15 | 53,104 | -0.38(-1.38%) |
Apr 09, 2024 | 27.74 | 27.76 | 27.45 | 27.53 | 33,733 | -0.20(-0.72%) |
Apr 08, 2024 | 27.84 | 27.91 | 27.68 | 27.73 | 39,817 | +0.46(+1.69%) |
Apr 05, 2024 | 27.06 | 27.30 | 27.03 | 27.27 | 30,876 | +0.24(+0.89%) |
Apr 04, 2024 | 27.30 | 27.48 | 26.97 | 27.03 | 32,208 | +0.11(+0.41%) |
Apr 03, 2024 | 26.71 | 27.09 | 26.62 | 26.92 | 46,296 | -0.29(-1.07%) |
Apr 02, 2024 | 27.18 | 27.40 | 26.98 | 27.21 | 46,835 | +0.21(+0.78%) |
Apr 01, 2024 | 26.50 | 27.29 | 26.50 | 27.00 | 55,188 | -2.17(-7.44%) |
Mar 28, 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 39,955 | -0.69(-2.31%) |
Mar 27, 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 35,256 | -0.14(-0.47%) |
Mar 26, 2024 | 30.01 | 30.11 | 29.78 | 30.00 | 51,007 | +0.32(+1.08%) |
Mar 25, 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 42,723 | -0.06(-0.20%) |
Mar 22, 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 22,827 | -0.07(-0.22%) |
Mar 21, 2024 | 29.63 | 29.88 | 29.63 | 29.80 | 21,189 | +0.21(+0.72%) |
Mar 20, 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 21,547 | +0.33(+1.13%) |
Mar 19, 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 39,301 | +0.04(+0.15%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 52,605 | -0.46(-1.56%) |
Mar 15, 2024 | 29.81 | 29.85 | 29.57 | 29.68 | 26,451 | +0.29(+0.99%) |
Mar 14, 2024 | 29.54 | 29.62 | 29.34 | 29.39 | 112,894 | -0.29(-0.98%) |
Mar 13, 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 22,375 | +0.14(+0.46%) |
Mar 12, 2024 | 29.26 | 29.59 | 29.18 | 29.54 | 55,480 | +0.59(+2.05%) |
Mar 11, 2024 | 28.90 | 29.00 | 28.74 | 28.95 | 35,785 | -0.10(-0.34%) |
Mar 08, 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 28,871 | +0.23(+0.80%) |
Mar 07, 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 16,283 | +0.28(+0.97%) |
Mar 06, 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 28,566 | +0.40(+1.43%) |
Mar 05, 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 40,877 | +0.21(+0.77%) |
Mar 04, 2024 | 27.87 | 27.97 | 27.84 | 27.93 | 32,274 | -0.18(-0.62%) |