Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.11 | 27.36 | 27.11 | 27.32 | 2,190,379 | +0.23(+0.85%) |
May 23, 2024 | 27.28 | 27.38 | 26.99 | 27.09 | 3,038,156 | +0.32(+1.20%) |
May 22, 2024 | 26.86 | 26.88 | 26.75 | 26.77 | 1,825,332 | -0.23(-0.85%) |
May 21, 2024 | 27.00 | 27.13 | 26.98 | 27.00 | 4,435,755 | -0.08(-0.30%) |
May 20, 2024 | 27.29 | 27.30 | 27.06 | 27.08 | 1,859,535 | -0.13(-0.48%) |
May 17, 2024 | 27.15 | 27.24 | 27.12 | 27.21 | 1,913,168 | +0.11(+0.41%) |
May 16, 2024 | 27.28 | 27.30 | 27.02 | 27.10 | 3,894,754 | -0.09(-0.33%) |
May 15, 2024 | 27.00 | 27.24 | 26.92 | 27.19 | 2,834,474 | +0.29(+1.08%) |
May 14, 2024 | 26.85 | 26.91 | 26.80 | 26.90 | 1,893,822 | +0.00(+0.00%) |
May 13, 2024 | 26.96 | 27.06 | 26.88 | 26.90 | 4,739,517 | +0.11(+0.41%) |
May 10, 2024 | 26.77 | 26.84 | 26.70 | 26.79 | 2,281,347 | +0.04(+0.15%) |
May 09, 2024 | 26.80 | 26.84 | 26.72 | 26.75 | 2,022,942 | -0.19(-0.71%) |
May 08, 2024 | 26.93 | 27.08 | 26.88 | 26.94 | 2,556,034 | -0.18(-0.66%) |
May 07, 2024 | 27.17 | 27.17 | 26.93 | 27.12 | 4,212,043 | -0.39(-1.42%) |
May 06, 2024 | 27.34 | 27.55 | 27.29 | 27.51 | 2,502,217 | +0.17(+0.62%) |
May 03, 2024 | 27.46 | 27.49 | 27.12 | 27.34 | 3,642,805 | -0.23(-0.83%) |
May 02, 2024 | 27.55 | 27.70 | 27.50 | 27.57 | 6,566,928 | +0.02(+0.07%) |
May 01, 2024 | 27.59 | 27.72 | 27.54 | 27.55 | 4,509,301 | +0.02(+0.07%) |
Apr 30, 2024 | 27.49 | 27.66 | 27.38 | 27.53 | 5,216,025 | +0.06(+0.22%) |
Apr 29, 2024 | 27.67 | 27.80 | 27.45 | 27.47 | 8,003,120 | +0.94(+3.54%) |
Apr 26, 2024 | 26.60 | 26.67 | 26.49 | 26.53 | 2,531,832 | -0.07(-0.26%) |
Apr 25, 2024 | 26.49 | 26.64 | 26.30 | 26.60 | 2,622,801 | +0.41(+1.57%) |
Apr 24, 2024 | 26.34 | 26.37 | 26.07 | 26.19 | 2,592,873 | -0.10(-0.38%) |
Apr 23, 2024 | 26.15 | 26.31 | 26.10 | 26.29 | 1,973,613 | +0.18(+0.69%) |
Apr 22, 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 3,162,188 | +0.43(+1.67%) |
Apr 19, 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 3,394,003 | +0.25(+0.98%) |
Apr 18, 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 5,151,115 | -0.20(-0.78%) |
Apr 17, 2024 | 25.57 | 25.73 | 25.53 | 25.63 | 4,574,043 | +0.14(+0.55%) |
Apr 16, 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 5,952,329 | -0.08(-0.31%) |
Apr 15, 2024 | 25.94 | 26.00 | 25.53 | 25.57 | 7,048,366 | -0.57(-2.18%) |
Apr 12, 2024 | 26.29 | 26.32 | 26.05 | 26.14 | 5,725,332 | -0.30(-1.13%) |
Apr 11, 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 4,102,660 | +0.01(+0.04%) |
Apr 10, 2024 | 26.46 | 26.54 | 26.34 | 26.43 | 3,171,111 | -0.19(-0.71%) |
Apr 09, 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 4,153,077 | +0.54(+2.07%) |
Apr 08, 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 4,980,370 | +0.33(+1.28%) |
Apr 05, 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 13,389,873 | +0.12(+0.47%) |
Apr 04, 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 7,701,630 | -0.05(-0.19%) |
Apr 03, 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 2,233,383 | -0.07(-0.27%) |
Apr 02, 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 7,603,841 | -0.21(-0.81%) |