Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.86 | 28.52 | 27.83 | 28.52 | 14,170,744 | +0.76(+2.74%) |
May 30, 2024 | 27.55 | 28.02 | 27.51 | 27.76 | 6,312,092 | +0.31(+1.13%) |
May 29, 2024 | 27.46 | 27.61 | 27.20 | 27.45 | 8,695,254 | -0.11(-0.40%) |
May 28, 2024 | 27.27 | 27.70 | 27.22 | 27.56 | 4,471,852 | +0.43(+1.58%) |
May 24, 2024 | 27.28 | 27.39 | 27.04 | 27.13 | 5,008,401 | +0.06(+0.22%) |
May 23, 2024 | 27.61 | 27.73 | 27.05 | 27.07 | 5,679,765 | -0.42(-1.53%) |
May 22, 2024 | 27.87 | 27.87 | 27.18 | 27.49 | 5,986,357 | -0.35(-1.26%) |
May 21, 2024 | 28.33 | 28.38 | 27.82 | 27.84 | 4,204,734 | -0.59(-2.08%) |
May 20, 2024 | 28.38 | 28.66 | 28.29 | 28.43 | 4,360,748 | +0.24(+0.85%) |
May 17, 2024 | 28.11 | 28.43 | 28.00 | 28.19 | 4,385,156 | +0.18(+0.64%) |
May 16, 2024 | 28.20 | 28.25 | 27.88 | 28.01 | 7,723,327 | +0.20(+0.72%) |
May 15, 2024 | 27.94 | 27.96 | 27.52 | 27.81 | 4,705,852 | -0.14(-0.50%) |
May 14, 2024 | 27.94 | 27.97 | 27.63 | 27.95 | 4,348,060 | +0.19(+0.68%) |
May 13, 2024 | 27.90 | 28.03 | 27.67 | 27.76 | 4,350,431 | -0.11(-0.39%) |
May 10, 2024 | 28.29 | 28.34 | 27.78 | 27.87 | 4,732,015 | -0.41(-1.44%) |
May 09, 2024 | 28.00 | 28.29 | 27.91 | 28.28 | 5,122,896 | +0.42(+1.50%) |
May 08, 2024 | 27.77 | 28.25 | 27.66 | 27.86 | 6,144,644 | -0.01(-0.04%) |
May 07, 2024 | 28.24 | 28.41 | 27.86 | 27.87 | 6,334,361 | -0.27(-0.95%) |
May 06, 2024 | 28.04 | 28.64 | 27.98 | 28.14 | 6,815,068 | +0.16(+0.57%) |
May 03, 2024 | 28.39 | 28.46 | 27.56 | 27.98 | 11,471,783 | +1.02(+3.79%) |
May 02, 2024 | 26.85 | 27.10 | 26.67 | 26.96 | 6,343,126 | +0.25(+0.93%) |
May 01, 2024 | 27.04 | 27.09 | 26.46 | 26.71 | 5,912,538 | -0.45(-1.64%) |
Apr 30, 2024 | 28.17 | 28.16 | 27.15 | 27.16 | 7,114,561 | -1.02(-3.63%) |
Apr 29, 2024 | 28.03 | 28.25 | 27.97 | 28.18 | 4,123,344 | +0.10(+0.35%) |
Apr 26, 2024 | 28.10 | 28.20 | 27.90 | 28.08 | 4,124,076 | -0.14(-0.49%) |
Apr 25, 2024 | 28.24 | 28.39 | 27.93 | 28.22 | 4,450,734 | -0.03(-0.11%) |
Apr 24, 2024 | 27.84 | 28.31 | 27.68 | 28.25 | 5,274,999 | +0.33(+1.17%) |
Apr 23, 2024 | 27.50 | 27.99 | 27.45 | 27.92 | 4,758,095 | +0.19(+0.68%) |
Apr 22, 2024 | 27.51 | 27.96 | 27.25 | 27.73 | 5,350,028 | +0.19(+0.68%) |
Apr 19, 2024 | 27.04 | 27.59 | 27.04 | 27.54 | 7,227,691 | +0.53(+1.95%) |
Apr 18, 2024 | 27.09 | 27.25 | 26.94 | 27.02 | 4,440,916 | +0.00(+0.00%) |
Apr 17, 2024 | 27.10 | 27.57 | 26.96 | 27.02 | 5,508,907 | +0.03(+0.11%) |
Apr 16, 2024 | 26.87 | 27.04 | 26.44 | 26.99 | 6,954,970 | +0.00(+0.00%) |
Apr 15, 2024 | 27.58 | 27.64 | 26.89 | 26.99 | 5,037,107 | -0.45(-1.63%) |
Apr 12, 2024 | 27.79 | 28.28 | 27.30 | 27.43 | 4,604,763 | -0.20(-0.72%) |
Apr 11, 2024 | 27.96 | 28.08 | 27.36 | 27.63 | 6,250,104 | -0.34(-1.21%) |
Apr 10, 2024 | 27.56 | 28.00 | 27.56 | 27.97 | 5,772,757 | +0.30(+1.08%) |
Apr 09, 2024 | 27.98 | 28.15 | 27.48 | 27.67 | 6,087,655 | -0.14(-0.50%) |
Apr 08, 2024 | 28.15 | 28.25 | 27.79 | 27.81 | 6,821,812 | -0.30(-1.06%) |
Apr 05, 2024 | 28.13 | 28.19 | 27.73 | 28.11 | 9,999,388 | -0.04(-0.14%) |
Apr 04, 2024 | 28.58 | 28.68 | 28.09 | 28.15 | 6,781,591 | -0.01(-0.04%) |
Apr 03, 2024 | 28.20 | 28.26 | 28.02 | 28.16 | 4,859,618 | +0.07(+0.25%) |
Apr 02, 2024 | 27.81 | 28.13 | 27.53 | 28.09 | 8,057,539 | +0.29(+1.04%) |
Apr 01, 2024 | 27.81 | 27.93 | 27.51 | 27.80 | 4,893,370 | +0.13(+0.47%) |
Mar 28, 2024 | 27.78 | 27.69 | 27.55 | 27.67 | 6,949,188 | +0.02(+0.07%) |
Mar 27, 2024 | 27.20 | 27.68 | 27.12 | 27.65 | 5,169,116 | +0.40(+1.46%) |
Mar 26, 2024 | 27.68 | 27.75 | 27.22 | 27.26 | 6,042,943 | -0.36(-1.29%) |
Mar 25, 2024 | 27.24 | 27.72 | 27.24 | 27.61 | 5,639,236 | +0.53(+1.94%) |
Mar 22, 2024 | 27.20 | 27.30 | 27.04 | 27.09 | 6,978,758 | -0.11(-0.40%) |
Mar 21, 2024 | 26.95 | 27.36 | 26.90 | 27.20 | 7,095,350 | +0.27(+1.00%) |
Mar 20, 2024 | 26.71 | 27.07 | 26.67 | 26.93 | 5,644,798 | +0.01(+0.04%) |
Mar 19, 2024 | 26.35 | 26.93 | 26.31 | 26.92 | 7,878,198 | +0.57(+2.15%) |
Mar 18, 2024 | 26.39 | 26.55 | 26.24 | 26.35 | 6,401,544 | +0.13(+0.49%) |
Mar 15, 2024 | 26.32 | 26.63 | 26.19 | 26.22 | 17,586,026 | -0.18(-0.68%) |
Mar 14, 2024 | 26.67 | 26.72 | 26.22 | 26.40 | 5,805,109 | -0.08(-0.30%) |
Mar 13, 2024 | 26.36 | 26.74 | 26.30 | 26.48 | 6,531,546 | +0.38(+1.44%) |
Mar 12, 2024 | 26.09 | 26.29 | 26.00 | 26.10 | 6,295,598 | +0.05(+0.19%) |
Mar 11, 2024 | 25.83 | 26.06 | 25.49 | 26.05 | 9,071,841 | +0.10(+0.38%) |
Mar 08, 2024 | 25.75 | 26.08 | 25.74 | 25.96 | 5,630,724 | +0.20(+0.76%) |
Mar 07, 2024 | 25.94 | 26.25 | 25.74 | 25.76 | 7,279,168 | -0.12(-0.46%) |
Mar 06, 2024 | 26.41 | 26.51 | 25.80 | 25.88 | 8,797,950 | -0.40(-1.54%) |
Mar 05, 2024 | 26.08 | 26.50 | 26.04 | 26.28 | 7,584,305 | +0.19(+0.72%) |
Mar 04, 2024 | 25.88 | 26.44 | 25.88 | 26.09 | 9,905,133 | +0.53(+2.08%) |