Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.29 | 27.40 | 27.12 | 27.40 | 10,595 | +0.25(+0.92%) |
May 30, 2024 | 27.26 | 27.26 | 27.10 | 27.15 | 4,996 | +0.07(+0.24%) |
May 29, 2024 | 27.21 | 27.22 | 27.07 | 27.09 | 26,558 | -0.38(-1.37%) |
May 28, 2024 | 27.34 | 27.61 | 27.34 | 27.46 | 29,218 | +0.13(+0.49%) |
May 24, 2024 | 27.42 | 27.42 | 27.25 | 27.33 | 5,655 | +0.11(+0.40%) |
May 23, 2024 | 27.90 | 27.90 | 27.17 | 27.22 | 5,356 | -0.43(-1.56%) |
May 22, 2024 | 28.00 | 28.00 | 27.51 | 27.65 | 9,072 | -0.35(-1.23%) |
May 21, 2024 | 28.03 | 28.04 | 27.88 | 28.00 | 4,129 | -0.06(-0.20%) |
May 20, 2024 | 28.09 | 28.15 | 27.98 | 28.05 | 27,146 | +0.01(+0.04%) |
May 17, 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 7,575 | +0.31(+1.12%) |
May 16, 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 8,013 | +0.05(+0.20%) |
May 15, 2024 | 27.48 | 27.73 | 27.42 | 27.68 | 6,780 | +0.21(+0.77%) |
May 14, 2024 | 27.70 | 27.70 | 27.30 | 27.46 | 14,057 | -0.09(-0.31%) |
May 13, 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 22,180 | -0.02(-0.09%) |
May 10, 2024 | 27.32 | 27.97 | 27.32 | 27.57 | 11,861 | +0.29(+1.08%) |
May 09, 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 20,731 | +0.10(+0.35%) |
May 08, 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 12,991 | -0.04(-0.15%) |
May 07, 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 6,785 | +0.01(+0.04%) |
May 06, 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 10,907 | +0.30(+1.10%) |
May 03, 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 15,143 | +0.11(+0.41%) |
May 02, 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 7,884 | +0.16(+0.60%) |
May 01, 2024 | 26.83 | 26.85 | 26.58 | 26.65 | 18,852 | -0.18(-0.67%) |
Apr 30, 2024 | 27.41 | 27.41 | 26.82 | 26.83 | 11,355 | -0.54(-1.96%) |
Apr 29, 2024 | 27.30 | 27.41 | 27.25 | 27.37 | 107,944 | +0.10(+0.37%) |
Apr 26, 2024 | 27.18 | 27.26 | 27.13 | 27.26 | 6,393 | +0.18(+0.68%) |
Apr 25, 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 16,132 | +0.13(+0.48%) |
Apr 24, 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 14,788 | -0.02(-0.07%) |
Apr 23, 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 13,817 | -0.33(-1.21%) |
Apr 22, 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 18,935 | +0.16(+0.59%) |
Apr 19, 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 12,435 | -0.05(-0.18%) |
Apr 18, 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 8,350 | -0.02(-0.07%) |
Apr 17, 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 18,224 | +0.08(+0.29%) |
Apr 16, 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 17,621 | -0.30(-1.09%) |
Apr 15, 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 30,810 | +0.11(+0.40%) |
Apr 12, 2024 | 28.05 | 28.05 | 27.23 | 27.32 | 9,222 | -0.66(-2.36%) |
Apr 11, 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 8,339 | +0.41(+1.49%) |
Apr 10, 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 14,480 | -0.11(-0.40%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 12,470 | -0.10(-0.36%) |
Apr 08, 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 44,794 | +0.23(+0.83%) |
Apr 05, 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 19,014 | +0.25(+0.92%) |
Apr 04, 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 9,203 | -0.18(-0.66%) |
Apr 03, 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 7,504 | +0.36(+1.33%) |
Apr 02, 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 24,446 | -0.14(-0.51%) |
Apr 01, 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 20,692 | +0.16(+0.59%) |
Mar 28, 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 15,760 | +0.17(+0.63%) |
Mar 27, 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 15,054 | +0.34(+1.28%) |
Mar 26, 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 16,537 | +0.14(+0.53%) |
Mar 25, 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 66,499 | -0.16(-0.60%) |
Mar 22, 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 8,039 | -0.13(-0.49%) |
Mar 21, 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 14,887 | +0.24(+0.91%) |
Mar 20, 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 122,513 | +0.22(+0.84%) |
Mar 19, 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 10,763 | -0.22(-0.83%) |
Mar 18, 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 14,274 | +0.29(+1.11%) |
Mar 15, 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 9,412 | +0.06(+0.23%) |
Mar 14, 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 9,731 | -0.35(-1.32%) |
Mar 13, 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 46,988 | +0.39(+1.49%) |
Mar 12, 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 8,630 | +0.01(+0.04%) |
Mar 11, 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 44,530 | -0.08(-0.31%) |
Mar 08, 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 13,194 | +0.06(+0.23%) |
Mar 07, 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 18,670 | +0.19(+0.73%) |
Mar 06, 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 20,212 | +0.24(+0.91%) |
Mar 05, 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 37,858 | +0.04(+0.16%) |
Mar 04, 2024 | 25.69 | 25.70 | 25.60 | 25.65 | 6,699 | +0.08(+0.30%) |