Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.87 | 27.02 | 26.78 | 26.86 | 122,506 | +0.15(+0.56%) |
May 23, 2024 | 27.24 | 27.37 | 26.66 | 26.71 | 214,659 | -0.31(-1.15%) |
May 22, 2024 | 27.37 | 27.37 | 26.85 | 27.02 | 288,444 | -0.50(-1.82%) |
May 21, 2024 | 27.65 | 27.84 | 27.50 | 27.52 | 195,288 | -0.21(-0.76%) |
May 20, 2024 | 27.50 | 27.87 | 27.50 | 27.73 | 304,135 | +0.25(+0.91%) |
May 17, 2024 | 27.28 | 27.56 | 27.19 | 27.48 | 184,737 | +0.28(+1.03%) |
May 16, 2024 | 27.41 | 27.53 | 27.18 | 27.20 | 167,491 | -0.23(-0.84%) |
May 15, 2024 | 27.41 | 27.44 | 26.90 | 27.43 | 528,157 | +0.05(+0.18%) |
May 14, 2024 | 27.18 | 27.40 | 27.12 | 27.38 | 142,076 | +0.23(+0.85%) |
May 13, 2024 | 27.25 | 27.36 | 27.09 | 27.15 | 100,010 | -0.01(-0.04%) |
May 10, 2024 | 27.65 | 27.80 | 27.10 | 27.16 | 136,405 | -0.43(-1.56%) |
May 09, 2024 | 27.43 | 27.67 | 27.41 | 27.59 | 129,370 | +0.19(+0.69%) |
May 08, 2024 | 27.33 | 27.55 | 27.24 | 27.40 | 311,997 | -0.15(-0.54%) |
May 07, 2024 | 27.53 | 27.76 | 27.49 | 27.55 | 252,625 | +0.09(+0.33%) |
May 06, 2024 | 27.26 | 27.69 | 27.26 | 27.46 | 291,164 | +0.44(+1.63%) |
May 03, 2024 | 26.94 | 27.10 | 26.73 | 27.02 | 148,098 | +0.25(+0.93%) |
May 02, 2024 | 26.76 | 27.01 | 26.62 | 26.77 | 209,024 | +0.19(+0.71%) |
May 01, 2024 | 27.07 | 27.11 | 26.35 | 26.58 | 566,370 | -0.56(-2.06%) |
Apr 30, 2024 | 28.15 | 28.15 | 27.14 | 27.14 | 260,787 | -1.04(-3.69%) |
Apr 29, 2024 | 28.05 | 28.24 | 27.98 | 28.18 | 139,916 | +0.11(+0.39%) |
Apr 26, 2024 | 27.91 | 28.09 | 27.72 | 28.07 | 248,486 | +0.08(+0.29%) |
Apr 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 102,984 | +0.19(+0.68%) |
Apr 24, 2024 | 27.60 | 27.81 | 27.39 | 27.80 | 386,538 | +0.21(+0.76%) |
Apr 23, 2024 | 27.40 | 27.70 | 27.19 | 27.59 | 121,920 | +0.11(+0.40%) |
Apr 22, 2024 | 27.14 | 27.67 | 26.93 | 27.48 | 100,214 | +0.20(+0.73%) |
Apr 19, 2024 | 26.91 | 27.47 | 26.91 | 27.28 | 96,110 | +0.30(+1.11%) |
Apr 18, 2024 | 27.19 | 27.30 | 26.88 | 26.98 | 88,443 | -0.07(-0.26%) |
Apr 17, 2024 | 27.20 | 27.54 | 26.97 | 27.05 | 120,753 | -0.20(-0.73%) |
Apr 16, 2024 | 27.28 | 27.39 | 26.86 | 27.25 | 244,785 | -0.22(-0.80%) |
Apr 15, 2024 | 27.92 | 28.09 | 27.41 | 27.47 | 241,065 | -0.39(-1.40%) |
Apr 12, 2024 | 28.33 | 28.72 | 27.77 | 27.86 | 396,139 | -0.33(-1.17%) |
Apr 11, 2024 | 28.41 | 28.45 | 27.91 | 28.19 | 145,179 | -0.15(-0.53%) |
Apr 10, 2024 | 28.06 | 28.42 | 28.02 | 28.34 | 137,555 | +0.11(+0.39%) |
Apr 09, 2024 | 28.20 | 28.37 | 28.04 | 28.23 | 94,587 | +0.10(+0.36%) |
Apr 08, 2024 | 28.24 | 28.34 | 28.01 | 28.13 | 160,197 | -0.07(-0.25%) |
Apr 05, 2024 | 28.03 | 28.27 | 27.84 | 28.20 | 106,917 | +0.22(+0.79%) |
Apr 04, 2024 | 28.09 | 28.22 | 27.91 | 27.98 | 211,342 | -0.06(-0.21%) |
Apr 03, 2024 | 27.83 | 28.08 | 27.80 | 28.04 | 191,007 | +0.29(+1.05%) |
Apr 02, 2024 | 27.70 | 27.81 | 27.50 | 27.75 | 173,804 | +0.15(+0.54%) |
Apr 01, 2024 | 27.53 | 27.64 | 27.25 | 27.60 | 221,548 | +0.16(+0.58%) |
Mar 28, 2024 | 27.21 | 27.50 | 27.14 | 27.44 | 153,165 | +0.39(+1.44%) |
Mar 27, 2024 | 26.54 | 27.06 | 26.50 | 27.05 | 215,933 | +0.43(+1.62%) |
Mar 26, 2024 | 26.91 | 27.01 | 26.60 | 26.62 | 221,535 | -0.24(-0.89%) |
Mar 25, 2024 | 26.59 | 26.97 | 26.59 | 26.86 | 198,996 | +0.33(+1.24%) |
Mar 22, 2024 | 26.68 | 26.79 | 26.45 | 26.53 | 136,930 | -0.20(-0.75%) |
Mar 21, 2024 | 26.61 | 26.78 | 26.53 | 26.73 | 210,221 | +0.13(+0.51%) |
Mar 20, 2024 | 26.27 | 26.67 | 26.20 | 26.60 | 220,335 | +0.14(+0.53%) |
Mar 19, 2024 | 26.00 | 26.46 | 26.00 | 26.46 | 223,265 | +0.37(+1.42%) |
Mar 18, 2024 | 26.11 | 26.16 | 25.87 | 26.09 | 139,193 | +0.06(+0.23%) |
Mar 15, 2024 | 25.97 | 26.20 | 25.91 | 26.03 | 125,409 | +0.04(+0.15%) |
Mar 14, 2024 | 25.99 | 26.08 | 25.81 | 25.99 | 131,433 | +0.07(+0.27%) |
Mar 13, 2024 | 25.74 | 26.07 | 25.74 | 25.92 | 340,629 | +0.36(+1.41%) |
Mar 12, 2024 | 25.59 | 25.65 | 25.43 | 25.56 | 126,281 | -0.01(-0.04%) |
Mar 11, 2024 | 25.28 | 25.59 | 25.09 | 25.57 | 130,084 | +0.16(+0.63%) |
Mar 08, 2024 | 25.33 | 25.56 | 25.27 | 25.41 | 142,630 | +0.06(+0.24%) |
Mar 07, 2024 | 25.29 | 25.53 | 25.29 | 25.35 | 174,371 | +0.04(+0.16%) |
Mar 06, 2024 | 25.46 | 25.54 | 25.24 | 25.31 | 183,491 | +0.07(+0.28%) |
Mar 05, 2024 | 24.99 | 25.43 | 24.95 | 25.24 | 482,527 | +0.14(+0.56%) |
Mar 04, 2024 | 25.42 | 25.51 | 25.07 | 25.10 | 334,366 | -0.21(-0.83%) |