Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 25.45 | 25.78 | 25.45 | 25.54 | 14,937 | -0.54(-2.07%) |
May 28, 2024 | 26.02 | 26.71 | 25.93 | 26.08 | 17,977 | +0.06(+0.23%) |
May 24, 2024 | 25.90 | 26.57 | 25.90 | 26.02 | 13,724 | +0.11(+0.42%) |
May 23, 2024 | 26.06 | 26.06 | 25.66 | 25.91 | 20,219 | -0.50(-1.89%) |
May 22, 2024 | 26.63 | 26.81 | 26.15 | 26.41 | 24,083 | -0.24(-0.90%) |
May 21, 2024 | 26.54 | 26.84 | 26.52 | 26.65 | 11,838 | +0.46(+1.76%) |
May 20, 2024 | 27.13 | 27.17 | 26.17 | 26.19 | 20,480 | -0.78(-2.89%) |
May 17, 2024 | 27.35 | 27.37 | 26.86 | 26.97 | 15,259 | -0.23(-0.85%) |
May 16, 2024 | 26.26 | 27.20 | 26.26 | 27.20 | 24,764 | +0.78(+2.95%) |
May 15, 2024 | 26.42 | 26.80 | 25.96 | 26.42 | 30,516 | +0.44(+1.69%) |
May 14, 2024 | 26.80 | 27.04 | 25.93 | 25.98 | 35,552 | -0.37(-1.40%) |
May 13, 2024 | 27.28 | 27.65 | 26.35 | 26.35 | 20,301 | -0.76(-2.80%) |
May 10, 2024 | 26.38 | 27.12 | 25.76 | 27.11 | 22,962 | +0.95(+3.63%) |
May 09, 2024 | 25.97 | 26.26 | 25.91 | 26.16 | 15,670 | +0.19(+0.73%) |
May 08, 2024 | 26.18 | 26.18 | 25.76 | 25.97 | 15,181 | +0.12(+0.46%) |
May 07, 2024 | 25.41 | 26.46 | 25.41 | 25.85 | 16,794 | +0.25(+0.98%) |
May 06, 2024 | 26.47 | 26.80 | 25.45 | 25.60 | 39,946 | -0.47(-1.80%) |
May 03, 2024 | 27.00 | 27.00 | 25.68 | 26.07 | 12,158 | -0.46(-1.73%) |
May 02, 2024 | 26.09 | 26.89 | 26.08 | 26.53 | 22,769 | +0.76(+2.93%) |
May 01, 2024 | 25.81 | 26.19 | 24.93 | 25.77 | 28,458 | +0.37(+1.45%) |
Apr 30, 2024 | 24.44 | 25.90 | 23.98 | 25.41 | 37,697 | +0.97(+3.95%) |
Apr 29, 2024 | 24.23 | 24.62 | 24.04 | 24.44 | 17,748 | +0.47(+1.95%) |
Apr 26, 2024 | 23.56 | 23.99 | 23.43 | 23.97 | 12,783 | +0.70(+2.99%) |
Apr 25, 2024 | 23.40 | 23.64 | 23.15 | 23.28 | 28,587 | -0.57(-2.38%) |
Apr 24, 2024 | 23.87 | 23.87 | 23.31 | 23.84 | 16,929 | +0.05(+0.21%) |
Apr 23, 2024 | 23.84 | 23.98 | 23.65 | 23.79 | 6,451 | +0.36(+1.53%) |
Apr 22, 2024 | 24.22 | 24.22 | 23.29 | 23.44 | 24,553 | -0.35(-1.46%) |
Apr 19, 2024 | 22.89 | 23.79 | 22.89 | 23.78 | 15,103 | +0.82(+3.55%) |
Apr 18, 2024 | 23.52 | 23.54 | 22.90 | 22.97 | 22,687 | -0.23(-0.99%) |
Apr 17, 2024 | 24.80 | 24.80 | 23.20 | 23.20 | 13,873 | -0.83(-3.44%) |
Apr 16, 2024 | 24.17 | 24.21 | 23.65 | 24.02 | 12,716 | -0.22(-0.90%) |
Apr 15, 2024 | 25.14 | 25.14 | 24.24 | 24.24 | 13,552 | -0.91(-3.60%) |
Apr 12, 2024 | 25.37 | 26.24 | 25.14 | 25.15 | 9,835 | -0.27(-1.06%) |
Apr 11, 2024 | 25.48 | 25.48 | 25.02 | 25.42 | 14,577 | -0.06(-0.23%) |
Apr 10, 2024 | 24.88 | 25.82 | 24.88 | 25.48 | 26,678 | +0.02(+0.08%) |
Apr 09, 2024 | 26.02 | 26.11 | 25.16 | 25.46 | 26,160 | -0.60(-2.29%) |
Apr 08, 2024 | 25.64 | 26.16 | 25.49 | 26.05 | 30,829 | +0.33(+1.28%) |
Apr 05, 2024 | 26.18 | 26.18 | 25.54 | 25.73 | 10,901 | -0.14(-0.54%) |
Apr 04, 2024 | 26.03 | 26.53 | 25.23 | 25.86 | 26,838 | -0.02(-0.08%) |
Apr 03, 2024 | 25.57 | 26.34 | 25.57 | 25.88 | 11,532 | +0.15(+0.58%) |
Apr 02, 2024 | 26.55 | 26.81 | 25.72 | 25.74 | 21,909 | -0.61(-2.30%) |