Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.69 | 27.90 | 27.57 | 27.88 | 840,243 | +0.20(+0.72%) |
May 30, 2024 | 27.51 | 27.71 | 27.30 | 27.68 | 470,439 | +0.27(+0.99%) |
May 29, 2024 | 27.10 | 27.51 | 27.10 | 27.41 | 377,216 | -0.08(-0.29%) |
May 28, 2024 | 27.58 | 27.67 | 27.34 | 27.49 | 565,330 | -0.03(-0.11%) |
May 24, 2024 | 26.85 | 27.55 | 26.66 | 27.52 | 483,533 | +0.83(+3.11%) |
May 23, 2024 | 27.47 | 27.47 | 26.62 | 26.69 | 638,606 | -0.04(-0.15%) |
May 22, 2024 | 27.09 | 27.14 | 26.72 | 26.73 | 565,555 | -0.36(-1.33%) |
May 21, 2024 | 27.08 | 27.20 | 26.96 | 27.09 | 443,256 | -0.14(-0.51%) |
May 20, 2024 | 27.08 | 27.24 | 27.01 | 27.23 | 458,844 | +0.15(+0.55%) |
May 17, 2024 | 27.08 | 27.16 | 26.93 | 27.08 | 321,213 | -0.04(-0.15%) |
May 16, 2024 | 26.81 | 27.34 | 26.81 | 27.12 | 708,655 | +0.33(+1.23%) |
May 15, 2024 | 26.62 | 26.87 | 26.49 | 26.79 | 752,485 | +0.39(+1.48%) |
May 14, 2024 | 26.34 | 26.48 | 26.20 | 26.40 | 742,601 | +0.11(+0.42%) |
May 13, 2024 | 26.00 | 26.39 | 25.91 | 26.29 | 1,021,488 | +0.43(+1.66%) |
May 10, 2024 | 25.63 | 25.92 | 25.51 | 25.86 | 1,098,328 | +0.23(+0.90%) |
May 09, 2024 | 24.82 | 25.80 | 23.99 | 25.63 | 1,344,116 | +0.70(+2.81%) |
May 08, 2024 | 24.98 | 25.13 | 24.79 | 24.93 | 1,069,579 | -0.32(-1.27%) |
May 07, 2024 | 25.65 | 25.67 | 25.15 | 25.25 | 852,090 | -0.12(-0.47%) |
May 06, 2024 | 25.35 | 25.60 | 25.03 | 25.37 | 969,858 | +0.11(+0.44%) |
May 03, 2024 | 24.92 | 25.33 | 24.92 | 25.26 | 534,973 | +0.48(+1.94%) |
May 02, 2024 | 24.70 | 24.86 | 24.49 | 24.78 | 755,915 | +0.24(+0.98%) |
May 01, 2024 | 24.62 | 24.87 | 24.43 | 24.54 | 988,537 | +0.00(+0.00%) |
Apr 30, 2024 | 24.87 | 24.97 | 24.36 | 24.54 | 888,824 | -0.45(-1.80%) |
Apr 29, 2024 | 25.04 | 25.31 | 24.96 | 24.99 | 704,419 | +0.03(+0.12%) |
Apr 26, 2024 | 24.87 | 25.05 | 24.69 | 24.96 | 485,797 | +0.02(+0.08%) |
Apr 25, 2024 | 25.10 | 25.27 | 24.71 | 24.94 | 611,473 | -0.39(-1.54%) |
Apr 24, 2024 | 25.41 | 25.54 | 25.25 | 25.33 | 629,055 | -0.10(-0.39%) |
Apr 23, 2024 | 25.26 | 25.51 | 25.25 | 25.43 | 552,848 | +0.24(+0.95%) |
Apr 22, 2024 | 24.93 | 25.30 | 24.86 | 25.19 | 531,854 | +0.41(+1.65%) |
Apr 19, 2024 | 24.92 | 25.01 | 24.72 | 24.78 | 490,432 | -0.03(-0.12%) |
Apr 18, 2024 | 24.93 | 25.37 | 24.75 | 24.81 | 659,120 | -0.14(-0.56%) |
Apr 17, 2024 | 25.00 | 25.09 | 24.92 | 24.95 | 969,783 | +0.13(+0.52%) |
Apr 16, 2024 | 24.84 | 24.99 | 24.67 | 24.82 | 531,159 | -0.18(-0.72%) |
Apr 15, 2024 | 25.35 | 25.49 | 24.95 | 25.00 | 685,826 | -0.11(-0.44%) |
Apr 12, 2024 | 25.48 | 25.61 | 25.07 | 25.11 | 757,476 | -0.61(-2.37%) |
Apr 11, 2024 | 25.88 | 25.88 | 25.58 | 25.72 | 872,767 | +0.09(+0.35%) |
Apr 10, 2024 | 25.92 | 26.21 | 25.55 | 25.63 | 776,995 | -0.71(-2.70%) |
Apr 09, 2024 | 26.70 | 26.81 | 26.24 | 26.34 | 848,183 | -0.18(-0.68%) |
Apr 08, 2024 | 26.60 | 26.73 | 26.49 | 26.52 | 937,609 | +0.06(+0.23%) |
Apr 05, 2024 | 26.39 | 26.64 | 26.34 | 26.46 | 584,753 | +0.08(+0.30%) |
Apr 04, 2024 | 26.81 | 26.99 | 26.34 | 26.38 | 775,628 | -0.15(-0.57%) |
Apr 03, 2024 | 26.19 | 26.57 | 26.10 | 26.53 | 786,325 | +0.20(+0.76%) |
Apr 02, 2024 | 26.54 | 26.63 | 26.28 | 26.33 | 559,029 | -0.35(-1.31%) |
Apr 01, 2024 | 27.01 | 27.04 | 26.52 | 26.68 | 604,929 | -0.38(-1.40%) |
Mar 28, 2024 | 27.24 | 27.42 | 27.03 | 27.06 | 869,597 | -0.07(-0.26%) |
Mar 27, 2024 | 27.15 | 27.35 | 26.90 | 27.13 | 543,966 | +0.24(+0.89%) |
Mar 26, 2024 | 26.99 | 27.19 | 26.79 | 26.89 | 572,742 | -0.01(-0.04%) |
Mar 25, 2024 | 26.80 | 27.01 | 26.80 | 26.90 | 577,883 | +0.10(+0.37%) |
Mar 22, 2024 | 27.18 | 27.18 | 26.79 | 26.80 | 827,467 | -0.42(-1.54%) |
Mar 21, 2024 | 26.98 | 27.25 | 26.93 | 27.22 | 571,068 | +0.41(+1.53%) |
Mar 20, 2024 | 26.66 | 26.87 | 26.56 | 26.81 | 588,918 | +0.17(+0.64%) |
Mar 19, 2024 | 26.42 | 26.80 | 26.28 | 26.64 | 574,321 | +0.28(+1.06%) |
Mar 18, 2024 | 26.57 | 26.72 | 26.25 | 26.36 | 741,072 | -0.08(-0.30%) |
Mar 15, 2024 | 26.83 | 27.27 | 26.41 | 26.44 | 2,076,837 | -0.59(-2.18%) |
Mar 14, 2024 | 27.18 | 27.33 | 26.88 | 27.03 | 607,485 | -0.27(-0.99%) |
Mar 13, 2024 | 27.32 | 27.41 | 27.16 | 27.30 | 661,212 | +0.03(+0.11%) |
Mar 12, 2024 | 27.39 | 27.66 | 26.98 | 27.27 | 696,249 | -0.04(-0.15%) |
Mar 11, 2024 | 27.25 | 27.81 | 26.15 | 27.31 | 997,434 | +0.06(+0.22%) |
Mar 08, 2024 | 27.20 | 27.55 | 27.19 | 27.25 | 700,414 | +0.14(+0.51%) |
Mar 07, 2024 | 27.07 | 27.33 | 26.97 | 27.11 | 401,583 | +0.12(+0.44%) |
Mar 06, 2024 | 26.93 | 27.03 | 26.82 | 26.99 | 514,299 | +0.17(+0.63%) |
Mar 05, 2024 | 26.84 | 26.93 | 26.50 | 26.82 | 764,691 | -0.12(-0.44%) |
Mar 04, 2024 | 27.37 | 27.58 | 26.74 | 26.94 | 795,431 | -0.36(-1.31%) |