Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.07 | 27.50 | 27.00 | 27.40 | 115,788 | +0.33(+1.22%) |
May 23, 2024 | 26.96 | 27.15 | 26.92 | 27.07 | 116,825 | -0.04(-0.15%) |
May 22, 2024 | 27.15 | 27.19 | 26.91 | 27.11 | 145,008 | -0.11(-0.40%) |
May 21, 2024 | 27.10 | 27.43 | 27.10 | 27.22 | 60,996 | +0.04(+0.15%) |
May 17, 2024 | 27.18 | 0 | +0.13(+0.48%) | |||
May 16, 2024 | 27.21 | 27.39 | 27.05 | 27.05 | 57,858 | -0.28(-1.02%) |
May 15, 2024 | 27.27 | 27.41 | 27.20 | 27.33 | 56,823 | +0.06(+0.22%) |
May 14, 2024 | 27.36 | 27.52 | 27.22 | 27.27 | 99,772 | -0.27(-0.98%) |
May 13, 2024 | 27.06 | 27.60 | 27.03 | 27.54 | 164,694 | +0.58(+2.15%) |
May 10, 2024 | 26.69 | 27.00 | 26.60 | 26.96 | 100,219 | +0.30(+1.13%) |
May 09, 2024 | 26.49 | 26.75 | 26.27 | 26.66 | 83,915 | +0.19(+0.72%) |
May 08, 2024 | 26.30 | 26.57 | 26.09 | 26.47 | 90,421 | +0.15(+0.57%) |
May 07, 2024 | 26.37 | 26.57 | 26.21 | 26.32 | 56,597 | -0.01(-0.04%) |
May 06, 2024 | 26.17 | 26.38 | 26.03 | 26.33 | 92,797 | +0.24(+0.92%) |
May 03, 2024 | 26.36 | 26.45 | 25.95 | 26.09 | 92,337 | +0.00(+0.00%) |
May 02, 2024 | 26.25 | 26.29 | 26.02 | 26.09 | 63,252 | -0.13(-0.50%) |
May 01, 2024 | 25.93 | 26.33 | 25.79 | 26.22 | 117,433 | +0.49(+1.90%) |
Apr 30, 2024 | 25.81 | 25.86 | 25.69 | 25.73 | 139,028 | -0.09(-0.35%) |
Apr 29, 2024 | 26.07 | 26.07 | 25.69 | 25.82 | 112,011 | -0.08(-0.31%) |
Apr 26, 2024 | 25.91 | 26.11 | 25.83 | 25.90 | 57,591 | +0.10(+0.39%) |
Apr 25, 2024 | 25.87 | 25.89 | 25.64 | 25.80 | 172,507 | -0.17(-0.65%) |
Apr 24, 2024 | 26.23 | 26.35 | 25.97 | 25.97 | 68,308 | -0.24(-0.92%) |
Apr 23, 2024 | 25.95 | 26.28 | 25.88 | 26.21 | 111,124 | +0.27(+1.04%) |
Apr 22, 2024 | 25.83 | 26.04 | 25.64 | 25.94 | 133,911 | +0.19(+0.74%) |
Apr 19, 2024 | 25.68 | 25.87 | 25.60 | 25.75 | 120,899 | +0.02(+0.08%) |
Apr 18, 2024 | 25.40 | 25.79 | 25.39 | 25.73 | 125,760 | +0.31(+1.22%) |
Apr 17, 2024 | 25.51 | 25.67 | 25.33 | 25.42 | 156,995 | -0.07(-0.27%) |
Apr 16, 2024 | 25.84 | 25.89 | 25.47 | 25.49 | 208,989 | -0.41(-1.58%) |
Apr 15, 2024 | 26.26 | 26.34 | 25.71 | 25.90 | 198,037 | -0.26(-0.99%) |
Apr 12, 2024 | 26.50 | 26.51 | 26.03 | 26.16 | 127,478 | -0.41(-1.54%) |
Apr 11, 2024 | 26.85 | 26.85 | 26.30 | 26.57 | 230,864 | -0.29(-1.08%) |
Apr 10, 2024 | 27.25 | 27.31 | 26.74 | 26.86 | 246,240 | -0.56(-2.04%) |
Apr 09, 2024 | 27.18 | 27.46 | 27.18 | 27.42 | 180,780 | +0.17(+0.62%) |
Apr 08, 2024 | 27.48 | 27.50 | 27.21 | 27.25 | 144,844 | -0.23(-0.84%) |
Apr 05, 2024 | 27.79 | 28.25 | 27.29 | 27.48 | 266,420 | -0.16(-0.58%) |
Apr 04, 2024 | 27.45 | 27.75 | 27.45 | 27.64 | 162,040 | +0.23(+0.84%) |
Apr 03, 2024 | 27.25 | 27.46 | 27.25 | 27.41 | 167,014 | +0.12(+0.44%) |
Apr 02, 2024 | 27.32 | 27.54 | 27.19 | 27.29 | 87,577 | -0.19(-0.69%) |
Apr 01, 2024 | 27.90 | 27.93 | 27.38 | 27.48 | 267,208 | -0.54(-1.93%) |
Mar 28, 2024 | 28.02 | 0 | -0.48(-1.68%) | |||
Mar 27, 2024 | 28.05 | 28.57 | 28.05 | 28.50 | 245,012 | +0.51(+1.82%) |
Mar 26, 2024 | 27.91 | 28.24 | 27.91 | 27.99 | 252,197 | +0.11(+0.39%) |
Mar 25, 2024 | 27.89 | 28.00 | 27.81 | 27.88 | 290,551 | -0.02(-0.07%) |
Mar 22, 2024 | 28.12 | 28.40 | 27.90 | 27.90 | 130,152 | -0.36(-1.27%) |
Mar 21, 2024 | 27.80 | 28.37 | 27.80 | 28.26 | 148,775 | +0.58(+2.10%) |
Mar 20, 2024 | 27.32 | 27.75 | 27.30 | 27.68 | 164,851 | +0.36(+1.32%) |
Mar 19, 2024 | 27.40 | 27.68 | 27.28 | 27.32 | 177,984 | -0.12(-0.44%) |
Mar 18, 2024 | 28.01 | 28.08 | 27.33 | 27.44 | 254,238 | -0.19(-0.69%) |
Mar 15, 2024 | 28.70 | 29.07 | 27.51 | 27.63 | 1,633,472 | -1.19(-4.13%) |
Mar 14, 2024 | 29.20 | 29.32 | 28.76 | 28.82 | 328,042 | -0.41(-1.40%) |
Mar 13, 2024 | 28.49 | 29.49 | 28.49 | 29.23 | 271,081 | +0.64(+2.24%) |
Mar 12, 2024 | 28.41 | 28.67 | 28.38 | 28.59 | 492,643 | +0.11(+0.39%) |
Mar 11, 2024 | 27.50 | 28.74 | 27.48 | 28.48 | 817,162 | +1.05(+3.83%) |
Mar 08, 2024 | 27.56 | 27.58 | 27.30 | 27.43 | 148,082 | -0.07(-0.25%) |
Mar 07, 2024 | 27.54 | 27.59 | 27.32 | 27.50 | 103,022 | -0.01(-0.04%) |
Mar 06, 2024 | 27.31 | 27.61 | 27.31 | 27.51 | 103,152 | +0.22(+0.81%) |
Mar 05, 2024 | 27.44 | 27.86 | 27.27 | 27.29 | 139,047 | -0.34(-1.23%) |
Mar 04, 2024 | 26.97 | 27.65 | 26.90 | 27.63 | 253,628 | +0.63(+2.33%) |