Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.00 | 28.00 | 27.71 | 27.77 | 560,245 | -0.16(-0.56%) |
May 30, 2024 | 27.99 | 28.03 | 27.88 | 27.93 | 50,788 | -0.14(-0.49%) |
May 29, 2024 | 28.25 | 28.25 | 28.02 | 28.07 | 67,576 | -0.33(-1.17%) |
May 28, 2024 | 28.55 | 28.55 | 28.37 | 28.40 | 211,883 | -0.05(-0.17%) |
May 24, 2024 | 28.44 | 28.48 | 28.38 | 28.45 | 62,659 | +0.18(+0.62%) |
May 23, 2024 | 28.56 | 28.60 | 28.23 | 28.27 | 96,341 | -0.31(-1.09%) |
May 22, 2024 | 28.77 | 28.77 | 28.56 | 28.58 | 62,388 | -0.27(-0.95%) |
May 21, 2024 | 28.76 | 28.95 | 28.76 | 28.85 | 81,957 | +0.12(+0.41%) |
May 20, 2024 | 28.67 | 28.75 | 28.60 | 28.74 | 36,612 | +0.03(+0.10%) |
May 17, 2024 | 28.53 | 28.72 | 28.48 | 28.71 | 78,959 | +0.22(+0.79%) |
May 16, 2024 | 28.40 | 28.53 | 28.40 | 28.48 | 85,867 | +0.36(+1.28%) |
May 15, 2024 | 28.09 | 28.17 | 27.93 | 28.12 | 60,037 | +0.07(+0.24%) |
May 14, 2024 | 28.05 | 28.09 | 27.99 | 28.06 | 105,587 | +0.01(+0.03%) |
May 13, 2024 | 27.89 | 28.09 | 27.85 | 28.05 | 96,431 | +0.35(+1.27%) |
May 10, 2024 | 27.85 | 27.92 | 27.60 | 27.69 | 229,604 | +0.31(+1.14%) |
May 09, 2024 | 27.33 | 27.51 | 27.26 | 27.38 | 216,881 | +0.12(+0.43%) |
May 08, 2024 | 27.18 | 27.33 | 27.16 | 27.27 | 40,884 | -0.09(-0.32%) |
May 07, 2024 | 27.40 | 27.46 | 27.30 | 27.35 | 43,334 | -0.02(-0.07%) |
May 06, 2024 | 27.31 | 27.49 | 27.30 | 27.37 | 75,741 | +0.13(+0.47%) |
May 03, 2024 | 27.31 | 27.37 | 27.14 | 27.25 | 107,012 | +0.30(+1.12%) |
May 02, 2024 | 26.71 | 26.96 | 26.61 | 26.94 | 110,136 | +0.51(+1.92%) |
May 01, 2024 | 26.39 | 26.63 | 26.34 | 26.44 | 40,662 | +0.06(+0.22%) |
Apr 30, 2024 | 26.49 | 26.60 | 26.35 | 26.38 | 47,207 | -0.36(-1.35%) |
Apr 29, 2024 | 26.40 | 26.78 | 26.40 | 26.74 | 98,766 | +0.45(+1.71%) |
Apr 26, 2024 | 26.22 | 26.30 | 26.20 | 26.29 | 48,093 | +0.36(+1.39%) |
Apr 25, 2024 | 25.82 | 25.95 | 25.74 | 25.93 | 64,290 | +0.07(+0.27%) |
Apr 24, 2024 | 25.87 | 25.94 | 25.77 | 25.86 | 72,913 | -0.03(-0.12%) |
Apr 23, 2024 | 25.74 | 25.93 | 25.66 | 25.89 | 93,462 | +0.04(+0.15%) |
Apr 22, 2024 | 25.78 | 25.85 | 25.61 | 25.85 | 156,790 | +0.04(+0.15%) |
Apr 19, 2024 | 25.67 | 25.82 | 25.67 | 25.81 | 56,255 | +0.19(+0.76%) |
Apr 18, 2024 | 25.79 | 25.79 | 25.57 | 25.62 | 31,990 | -0.03(-0.11%) |
Apr 17, 2024 | 25.77 | 25.82 | 25.54 | 25.65 | 57,662 | +0.18(+0.71%) |
Apr 16, 2024 | 25.48 | 25.55 | 25.41 | 25.47 | 83,620 | -0.25(-0.96%) |
Apr 15, 2024 | 25.85 | 25.94 | 25.67 | 25.72 | 88,776 | -0.08(-0.30%) |
Apr 12, 2024 | 26.05 | 26.07 | 25.74 | 25.79 | 47,884 | -0.32(-1.23%) |
Apr 11, 2024 | 26.18 | 26.23 | 26.04 | 26.12 | 24,051 | +0.10(+0.37%) |
Apr 10, 2024 | 26.05 | 26.19 | 25.96 | 26.02 | 44,303 | -0.20(-0.78%) |
Apr 09, 2024 | 26.23 | 26.30 | 26.13 | 26.22 | 78,472 | +0.26(+1.01%) |
Apr 08, 2024 | 25.74 | 25.96 | 25.74 | 25.96 | 42,205 | +0.44(+1.72%) |
Apr 05, 2024 | 25.61 | 25.61 | 25.45 | 25.52 | 60,248 | -0.17(-0.65%) |
Apr 04, 2024 | 25.81 | 26.03 | 25.60 | 25.69 | 89,649 | +0.09(+0.34%) |
Apr 03, 2024 | 25.50 | 25.71 | 25.49 | 25.60 | 75,390 | +0.00(+0.00%) |
Apr 02, 2024 | 25.63 | 25.69 | 25.54 | 25.60 | 73,781 | +0.18(+0.69%) |
Apr 01, 2024 | 25.41 | 25.59 | 25.34 | 25.42 | 84,448 | -0.08(-0.31%) |
Mar 28, 2024 | 25.48 | 25.57 | 25.42 | 25.50 | 110,953 | -0.08(-0.30%) |
Mar 27, 2024 | 25.36 | 25.62 | 25.36 | 25.58 | 86,554 | +0.20(+0.81%) |
Mar 26, 2024 | 25.50 | 25.51 | 25.36 | 25.37 | 62,384 | -0.26(-1.03%) |
Mar 25, 2024 | 25.66 | 25.66 | 25.52 | 25.64 | 55,542 | +0.15(+0.57%) |
Mar 22, 2024 | 25.64 | 25.64 | 25.46 | 25.49 | 84,979 | -0.32(-1.25%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.76 | 25.81 | 51,489 | -0.05(-0.20%) |
Mar 20, 2024 | 25.55 | 25.90 | 25.52 | 25.87 | 66,103 | +0.27(+1.06%) |
Mar 19, 2024 | 25.56 | 25.62 | 25.48 | 25.59 | 139,709 | +0.04(+0.15%) |
Mar 18, 2024 | 25.79 | 25.79 | 25.50 | 25.55 | 97,857 | -0.08(-0.30%) |
Mar 15, 2024 | 25.75 | 25.83 | 25.54 | 25.63 | 71,757 | -0.25(-0.98%) |
Mar 14, 2024 | 26.14 | 26.18 | 25.85 | 25.89 | 58,665 | -0.28(-1.08%) |
Mar 13, 2024 | 26.14 | 26.22 | 26.11 | 26.17 | 76,769 | -0.20(-0.77%) |
Mar 12, 2024 | 26.30 | 26.40 | 26.22 | 26.37 | 62,956 | +0.20(+0.78%) |
Mar 11, 2024 | 26.22 | 26.26 | 26.17 | 26.17 | 72,569 | -0.11(-0.41%) |
Mar 08, 2024 | 26.28 | 26.40 | 26.26 | 26.27 | 45,511 | -0.01(-0.04%) |
Mar 07, 2024 | 26.21 | 26.28 | 26.15 | 26.28 | 68,644 | +0.22(+0.86%) |
Mar 06, 2024 | 26.13 | 26.16 | 26.03 | 26.06 | 75,834 | +0.24(+0.94%) |
Mar 05, 2024 | 25.82 | 25.89 | 25.73 | 25.82 | 66,715 | +0.10(+0.40%) |
Mar 04, 2024 | 25.84 | 25.91 | 25.69 | 25.71 | 134,212 | -0.04(-0.17%) |