Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.30 | 29.05 | 28.30 | 29.05 | 551 | +1.05(+3.75%) |
May 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 151 | -1.40(-4.76%) |
May 29, 2024 | 29.23 | 29.40 | 29.23 | 29.40 | 1,241 | -0.35(-1.18%) |
May 28, 2024 | 29.93 | 29.93 | 29.75 | 29.75 | 297 | +0.55(+1.88%) |
May 23, 2024 | 29.20 | 17 | +0.20(+0.69%) | |||
May 22, 2024 | 29.25 | 29.30 | 28.70 | 29.00 | 855 | -1.64(-5.35%) |
May 20, 2024 | 30.64 | 20 | +0.64(+2.13%) | |||
May 17, 2024 | 29.25 | 30.04 | 29.25 | 30.00 | 1,270 | +1.05(+3.63%) |
May 16, 2024 | 29.06 | 29.25 | 28.95 | 28.95 | 767 | +0.13(+0.44%) |
May 15, 2024 | 29.04 | 29.25 | 28.82 | 28.82 | 12,142 | +0.36(+1.28%) |
May 14, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 617 | +0.11(+0.39%) |
May 13, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 604 | +0.20(+0.71%) |
May 10, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 500 | -0.10(-0.35%) |
May 09, 2024 | 27.30 | 28.25 | 27.30 | 28.25 | 2,238 | +0.94(+3.46%) |
May 08, 2024 | 26.95 | 27.31 | 26.95 | 27.31 | 600 | -0.83(-2.96%) |
May 06, 2024 | 28.14 | 2,104 | +0.29(+1.04%) | |||
May 03, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 110 | +0.66(+2.43%) |
May 02, 2024 | 27.35 | 27.35 | 27.19 | 27.19 | 9,641 | -0.86(-3.07%) |
May 01, 2024 | 26.30 | 28.05 | 26.30 | 28.05 | 1,124 | -0.20(-0.71%) |
Apr 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.00(+0.00%) |
Apr 29, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 401 | +0.85(+3.10%) |
Apr 24, 2024 | 27.40 | 4 | +0.41(+1.53%) | |||
Apr 23, 2024 | 26.93 | 26.99 | 26.58 | 26.99 | 15,312 | -1.15(-4.08%) |
Apr 22, 2024 | 28.30 | 28.30 | 27.75 | 28.14 | 1,205 | +0.33(+1.19%) |
Apr 19, 2024 | 27.64 | 27.80 | 27.64 | 27.80 | 554 | -0.59(-2.06%) |
Apr 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 178 | +0.71(+2.58%) |
Apr 16, 2024 | 27.68 | 0 | -0.61(-2.17%) | |||
Apr 15, 2024 | 28.60 | 28.60 | 28.29 | 28.29 | 505 | -0.96(-3.28%) |
Apr 12, 2024 | 28.15 | 29.25 | 28.15 | 29.25 | 1,795 | +1.40(+5.03%) |
Apr 11, 2024 | 28.12 | 28.12 | 27.85 | 27.85 | 760 | -0.20(-0.71%) |
Apr 10, 2024 | 27.74 | 28.30 | 27.74 | 28.05 | 3,838 | -1.27(-4.33%) |
Apr 09, 2024 | 29.09 | 29.32 | 28.75 | 29.32 | 860 | +0.95(+3.33%) |
Apr 08, 2024 | 28.18 | 28.38 | 28.18 | 28.38 | 51,698 | +0.57(+2.05%) |
Apr 05, 2024 | 27.75 | 28.12 | 27.75 | 27.81 | 173,887 | +0.14(+0.50%) |
Apr 04, 2024 | 27.70 | 27.70 | 27.60 | 27.67 | 2,483 | +1.00(+3.74%) |
Apr 03, 2024 | 26.93 | 26.93 | 26.64 | 26.67 | 187,267 | -0.03(-0.11%) |
Apr 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 584 | +0.30(+1.14%) |
Apr 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 118 | +0.85(+3.33%) |
Mar 27, 2024 | 25.55 | 0 | +0.55(+2.20%) | |||
Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 210 | -0.31(-1.22%) |
Mar 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | -0.27(-1.06%) |
Mar 22, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 360 | +0.89(+3.60%) |
Mar 20, 2024 | 24.69 | 27 | +0.48(+1.97%) | |||
Mar 19, 2024 | 24.42 | 24.42 | 24.21 | 24.21 | 1,142 | -0.60(-2.40%) |
Mar 15, 2024 | 24.81 | 20 | +0.67(+2.78%) | |||
Mar 14, 2024 | 24.35 | 24.35 | 24.00 | 24.14 | 1,619 | -0.19(-0.78%) |
Mar 13, 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 1,040 | +1.48(+6.48%) |
Mar 07, 2024 | 22.85 | 0 | +0.03(+0.13%) | |||
Mar 06, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 163 | +0.06(+0.26%) |
Mar 05, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 1,000 | -0.24(-1.04%) |