Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.18 | 26.34 | 25.84 | 26.27 | 57,682 | +0.43(+1.66%) |
May 30, 2024 | 25.59 | 25.97 | 25.40 | 25.84 | 24,328 | +0.70(+2.78%) |
May 29, 2024 | 25.24 | 25.38 | 25.07 | 25.14 | 25,135 | -0.46(-1.80%) |
May 28, 2024 | 26.15 | 26.36 | 25.60 | 25.60 | 37,544 | -0.28(-1.08%) |
May 24, 2024 | 25.86 | 25.88 | 25.38 | 25.88 | 30,935 | +0.21(+0.82%) |
May 23, 2024 | 26.19 | 26.27 | 25.46 | 25.67 | 78,775 | -0.96(-3.60%) |
May 22, 2024 | 26.92 | 26.92 | 26.15 | 26.63 | 64,416 | -0.15(-0.56%) |
May 21, 2024 | 26.67 | 26.89 | 26.58 | 26.78 | 36,749 | +0.25(+0.94%) |
May 20, 2024 | 27.57 | 27.57 | 26.39 | 26.53 | 46,853 | -1.04(-3.77%) |
May 17, 2024 | 27.50 | 27.71 | 26.48 | 27.57 | 46,547 | +0.29(+1.06%) |
May 16, 2024 | 26.78 | 27.30 | 26.78 | 27.28 | 51,713 | +0.45(+1.68%) |
May 15, 2024 | 26.06 | 26.86 | 26.06 | 26.83 | 45,086 | +0.69(+2.64%) |
May 14, 2024 | 26.07 | 26.23 | 25.71 | 26.14 | 30,333 | +0.49(+1.91%) |
May 13, 2024 | 26.56 | 26.56 | 25.63 | 25.65 | 52,315 | -0.66(-2.51%) |
May 10, 2024 | 26.92 | 26.92 | 26.27 | 26.31 | 18,655 | -0.44(-1.64%) |
May 09, 2024 | 26.40 | 26.93 | 26.35 | 26.75 | 33,602 | +0.60(+2.29%) |
May 08, 2024 | 25.72 | 26.30 | 25.72 | 26.15 | 20,660 | +0.33(+1.28%) |
May 07, 2024 | 26.45 | 26.62 | 25.65 | 25.82 | 37,073 | -0.63(-2.38%) |
May 06, 2024 | 26.48 | 26.48 | 26.02 | 26.45 | 24,030 | +0.30(+1.15%) |
May 03, 2024 | 26.48 | 26.48 | 25.83 | 26.15 | 29,191 | +0.13(+0.50%) |
May 02, 2024 | 25.80 | 26.12 | 25.67 | 26.02 | 27,962 | +0.35(+1.36%) |
May 01, 2024 | 25.42 | 25.98 | 25.32 | 25.67 | 24,127 | +0.59(+2.35%) |
Apr 30, 2024 | 25.39 | 25.53 | 25.08 | 25.08 | 34,568 | -0.46(-1.80%) |
Apr 29, 2024 | 25.76 | 25.85 | 25.37 | 25.54 | 19,352 | +0.03(+0.12%) |
Apr 26, 2024 | 25.56 | 25.76 | 25.26 | 25.51 | 22,790 | -0.12(-0.47%) |
Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 43,249 | -0.12(-0.47%) |
Apr 24, 2024 | 25.28 | 25.91 | 25.08 | 25.75 | 38,895 | +0.47(+1.86%) |
Apr 23, 2024 | 25.66 | 26.03 | 25.15 | 25.28 | 42,975 | -0.20(-0.78%) |
Apr 22, 2024 | 25.58 | 26.13 | 25.38 | 25.48 | 47,253 | +0.00(+0.00%) |
Apr 19, 2024 | 23.82 | 25.88 | 23.82 | 25.48 | 44,137 | +1.62(+6.79%) |
Apr 18, 2024 | 23.80 | 24.23 | 23.73 | 23.86 | 53,711 | +0.14(+0.59%) |
Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 29,335 | -0.90(-3.66%) |
Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 91,798 | +1.02(+4.32%) |
Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 41,389 | -0.28(-1.17%) |
Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 33,123 | -0.43(-1.77%) |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 37,146 | +0.08(+0.33%) |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 65,003 | -0.89(-3.54%) |
Apr 09, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 14,650 | -0.25(-0.99%) |
Apr 08, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 16,523 | +0.33(+1.32%) |
Apr 05, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 18,038 | -0.18(-0.71%) |
Apr 04, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 34,651 | -0.01(-0.04%) |
Apr 03, 2024 | 25.24 | 25.43 | 24.97 | 25.23 | 22,249 | -0.07(-0.28%) |
Apr 02, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 24,375 | -0.33(-1.29%) |