Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.86 | 26.00 | 25.85 | 26.00 | 930 | +0.00(+0.00%) |
May 30, 2024 | 25.86 | 26.00 | 25.85 | 26.00 | 1,428 | -0.20(-0.76%) |
May 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 675 | +0.00(+0.00%) |
May 28, 2024 | 25.86 | 26.56 | 25.76 | 26.20 | 1,754 | +0.20(+0.77%) |
May 27, 2024 | 26.08 | 26.08 | 25.99 | 26.00 | 5,404 | -0.20(-0.76%) |
May 24, 2024 | 26.23 | 26.23 | 26.20 | 26.20 | 2,700 | -0.03(-0.11%) |
May 23, 2024 | 26.13 | 26.23 | 26.00 | 26.23 | 2,874 | +0.11(+0.42%) |
May 22, 2024 | 26.00 | 26.27 | 25.80 | 26.12 | 17,255 | +0.25(+0.97%) |
May 21, 2024 | 25.90 | 26.00 | 25.78 | 25.87 | 1,600 | -0.24(-0.92%) |
May 17, 2024 | 26.11 | 0 | -0.19(-0.72%) | |||
May 16, 2024 | 27.20 | 27.44 | 26.15 | 26.30 | 3,000 | +0.74(+2.90%) |
May 15, 2024 | 25.62 | 25.95 | 25.53 | 25.56 | 4,993 | -0.39(-1.50%) |
May 14, 2024 | 26.12 | 26.12 | 25.78 | 25.95 | 600 | +0.45(+1.76%) |
May 13, 2024 | 25.40 | 25.54 | 25.32 | 25.50 | 2,850 | +0.16(+0.63%) |
May 10, 2024 | 25.45 | 25.62 | 25.34 | 25.34 | 1,657 | -0.28(-1.09%) |
May 09, 2024 | 25.85 | 26.00 | 25.62 | 25.62 | 1,600 | -0.13(-0.50%) |
May 08, 2024 | 26.52 | 26.53 | 25.49 | 25.75 | 16,211 | -0.25(-0.96%) |
May 07, 2024 | 25.99 | 26.30 | 25.99 | 26.00 | 9,444 | +0.24(+0.93%) |
May 06, 2024 | 26.00 | 26.00 | 25.75 | 25.76 | 3,300 | -0.04(-0.16%) |
May 03, 2024 | 26.03 | 26.18 | 25.80 | 25.80 | 1,264 | +0.00(+0.00%) |
May 02, 2024 | 25.74 | 25.80 | 25.67 | 25.80 | 2,102 | -0.21(-0.81%) |
May 01, 2024 | 26.93 | 27.00 | 26.01 | 26.01 | 4,315 | -0.50(-1.89%) |
Apr 30, 2024 | 26.59 | 26.65 | 26.51 | 26.51 | 1,506 | -0.07(-0.26%) |
Apr 29, 2024 | 27.17 | 27.79 | 26.58 | 26.58 | 1,201 | -0.17(-0.64%) |
Apr 26, 2024 | 25.57 | 26.80 | 25.55 | 26.75 | 32,845 | +0.45(+1.71%) |
Apr 25, 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 2,490 | -0.30(-1.13%) |
Apr 24, 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 2,050 | +0.95(+3.70%) |
Apr 23, 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 2,420 | -0.78(-2.95%) |
Apr 22, 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 6,320 | -0.57(-2.11%) |
Apr 19, 2024 | 27.50 | 27.84 | 27.00 | 27.00 | 2,215 | -0.01(-0.04%) |
Apr 18, 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 3,700 | +0.01(+0.04%) |
Apr 17, 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 1,039 | -0.01(-0.04%) |
Apr 16, 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 828 | -0.22(-0.81%) |
Apr 15, 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 3,976 | -0.07(-0.26%) |
Apr 12, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 850 | -0.20(-0.73%) |
Apr 11, 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 23,280 | -0.38(-1.36%) |
Apr 10, 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 3,400 | -0.62(-2.18%) |
Apr 09, 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 2,075 | +0.06(+0.21%) |
Apr 08, 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 618 | +0.52(+1.86%) |
Apr 05, 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 3,661 | +0.42(+1.53%) |
Apr 04, 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 1,450 | +0.02(+0.07%) |
Apr 03, 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 1,100 | -0.01(-0.04%) |
Apr 02, 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 7,999 | +0.23(+0.84%) |
Apr 01, 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 1,401 | -0.43(-1.55%) |
Mar 28, 2024 | 27.69 | 0 | +0.24(+0.87%) | |||
Mar 27, 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 4,358 | -0.06(-0.22%) |
Mar 26, 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 2,766 | -0.27(-0.97%) |
Mar 25, 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 6,607 | +0.62(+2.28%) |
Mar 22, 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 11,500 | +0.02(+0.07%) |
Mar 21, 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 9,302 | +0.09(+0.33%) |
Mar 20, 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 13,333 | +1.10(+4.24%) |
Mar 19, 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 10,391 | +0.35(+1.37%) |
Mar 18, 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 1,712 | -0.01(-0.04%) |
Mar 15, 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 8,750 | -0.11(-0.43%) |
Mar 14, 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 9,219 | -0.17(-0.66%) |
Mar 13, 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 45,076 | +1.69(+6.98%) |
Mar 12, 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 8,081 | +0.60(+2.54%) |
Mar 11, 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 13,374 | +0.30(+1.29%) |
Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 120 | -0.45(-1.89%) |
Mar 07, 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 5,902 | +0.02(+0.08%) |
Mar 06, 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 794 | +0.85(+3.72%) |
Mar 05, 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 2,255 | +0.20(+0.88%) |
Mar 04, 2024 | 22.83 | 22.83 | 22.67 | 22.68 | 1,325 | -0.15(-0.66%) |