Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.70 | 27.99 | 27.33 | 27.33 | 48,455 | -0.44(-1.58%) |
May 17, 2024 | 27.76 | 27.85 | 27.62 | 27.77 | 56,190 | +0.23(+0.84%) |
May 16, 2024 | 27.31 | 27.70 | 27.16 | 27.54 | 62,595 | +0.19(+0.69%) |
May 15, 2024 | 27.50 | 27.65 | 27.12 | 27.35 | 65,850 | +0.10(+0.37%) |
May 14, 2024 | 27.17 | 27.33 | 26.99 | 27.25 | 56,075 | +0.47(+1.76%) |
May 13, 2024 | 26.95 | 27.14 | 26.76 | 26.78 | 57,197 | -0.03(-0.11%) |
May 10, 2024 | 27.08 | 27.10 | 26.68 | 26.81 | 64,327 | -0.24(-0.89%) |
May 09, 2024 | 26.70 | 27.07 | 26.48 | 27.05 | 75,986 | +0.32(+1.20%) |
May 08, 2024 | 26.01 | 26.73 | 25.96 | 26.73 | 54,899 | +0.55(+2.10%) |
May 07, 2024 | 26.60 | 26.75 | 26.15 | 26.18 | 55,150 | -0.37(-1.39%) |
May 06, 2024 | 26.61 | 26.94 | 26.49 | 26.55 | 80,269 | +0.01(+0.04%) |
May 03, 2024 | 26.91 | 27.00 | 26.42 | 26.54 | 68,190 | +0.16(+0.61%) |
May 02, 2024 | 26.49 | 26.71 | 26.27 | 26.38 | 77,718 | +0.18(+0.69%) |
May 01, 2024 | 25.69 | 26.64 | 25.69 | 26.20 | 87,590 | +0.74(+2.91%) |
Apr 30, 2024 | 25.40 | 25.69 | 25.36 | 25.46 | 99,065 | -0.22(-0.86%) |
Apr 29, 2024 | 26.25 | 26.41 | 25.64 | 25.68 | 77,574 | -0.46(-1.76%) |
Apr 26, 2024 | 26.12 | 26.48 | 26.06 | 26.14 | 66,116 | +0.15(+0.58%) |
Apr 25, 2024 | 26.10 | 26.50 | 25.67 | 25.99 | 110,310 | -0.48(-1.81%) |
Apr 24, 2024 | 26.06 | 26.51 | 25.86 | 26.47 | 71,242 | +0.01(+0.04%) |
Apr 23, 2024 | 25.52 | 26.56 | 25.32 | 26.46 | 88,863 | +0.71(+2.76%) |
Apr 22, 2024 | 26.12 | 27.37 | 25.55 | 25.75 | 171,280 | +0.20(+0.78%) |
Apr 19, 2024 | 24.55 | 25.59 | 24.44 | 25.55 | 148,170 | +0.91(+3.69%) |
Apr 18, 2024 | 24.30 | 24.88 | 24.25 | 24.64 | 100,525 | +0.41(+1.69%) |
Apr 17, 2024 | 24.58 | 24.83 | 24.23 | 24.23 | 67,711 | -0.07(-0.29%) |
Apr 16, 2024 | 24.43 | 24.66 | 24.11 | 24.30 | 78,724 | -0.24(-0.98%) |
Apr 15, 2024 | 25.05 | 25.43 | 24.22 | 24.54 | 106,050 | -0.38(-1.52%) |
Apr 12, 2024 | 24.59 | 25.13 | 24.48 | 24.92 | 145,302 | +0.20(+0.81%) |
Apr 11, 2024 | 24.72 | 24.81 | 24.25 | 24.72 | 82,828 | +0.27(+1.10%) |
Apr 10, 2024 | 25.33 | 25.33 | 24.34 | 24.45 | 162,056 | -1.50(-5.78%) |
Apr 09, 2024 | 25.79 | 26.04 | 25.65 | 25.95 | 46,893 | +0.25(+0.97%) |
Apr 08, 2024 | 25.13 | 25.74 | 25.13 | 25.70 | 56,983 | +0.57(+2.27%) |
Apr 05, 2024 | 25.10 | 25.32 | 25.00 | 25.13 | 59,715 | -0.03(-0.12%) |
Apr 04, 2024 | 25.82 | 26.10 | 25.12 | 25.16 | 85,102 | -0.25(-0.98%) |
Apr 03, 2024 | 25.90 | 25.95 | 25.28 | 25.41 | 76,097 | -0.54(-2.08%) |
Apr 02, 2024 | 25.90 | 26.09 | 25.50 | 25.95 | 124,781 | -0.36(-1.35%) |
Apr 01, 2024 | 27.12 | 27.14 | 26.06 | 26.30 | 80,398 | -0.57(-2.14%) |
Mar 28, 2024 | 26.79 | 27.09 | 26.73 | 26.88 | 118,681 | -0.59(-2.15%) |
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 89,139 | +1.15(+4.37%) |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 86,132 | -0.14(-0.53%) |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 80,380 | +0.73(+2.84%) |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 78,965 | -0.68(-2.57%) |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 98,214 | +0.51(+1.97%) |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 95,973 | +1.20(+4.86%) |
Mar 19, 2024 | 24.47 | 24.89 | 24.47 | 24.70 | 74,309 | +0.17(+0.69%) |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 92,888 | -0.62(-2.47%) |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 302,392 | +0.19(+0.76%) |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 111,681 | -0.86(-3.33%) |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 67,637 | -0.16(-0.62%) |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 82,893 | -0.12(-0.46%) |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 84,381 | -0.06(-0.23%) |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 47,209 | -0.19(-0.72%) |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 54,945 | +0.13(+0.50%) |
Mar 06, 2024 | 26.29 | 26.64 | 25.59 | 26.22 | 91,811 | -0.02(-0.08%) |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 93,582 | +0.59(+2.30%) |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 92,821 | -0.10(-0.39%) |