Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.25 | 29.25 | 28.88 | 28.94 | 4,111 | -0.14(-0.47%) |
May 30, 2024 | 29.23 | 29.23 | 29.06 | 29.07 | 4,943 | -0.13(-0.43%) |
May 29, 2024 | 29.30 | 29.33 | 29.20 | 29.20 | 7,299 | -0.11(-0.39%) |
May 28, 2024 | 29.17 | 29.37 | 29.17 | 29.32 | 5,247 | +0.21(+0.72%) |
May 24, 2024 | 29.22 | 29.25 | 29.03 | 29.10 | 8,748 | -0.09(-0.29%) |
May 23, 2024 | 29.59 | 29.59 | 29.14 | 29.19 | 14,609 | -0.04(-0.14%) |
May 22, 2024 | 29.51 | 29.51 | 29.16 | 29.23 | 7,121 | -0.26(-0.88%) |
May 21, 2024 | 29.59 | 29.61 | 29.34 | 29.49 | 14,222 | -0.07(-0.23%) |
May 20, 2024 | 29.23 | 29.56 | 29.23 | 29.56 | 1,736 | +0.13(+0.43%) |
May 17, 2024 | 29.49 | 29.49 | 29.24 | 29.43 | 11,120 | +0.13(+0.45%) |
May 16, 2024 | 29.43 | 29.43 | 29.20 | 29.30 | 10,735 | -0.11(-0.38%) |
May 15, 2024 | 29.00 | 29.41 | 29.00 | 29.41 | 17,077 | +0.64(+2.22%) |
May 14, 2024 | 28.99 | 29.00 | 28.75 | 28.77 | 13,923 | -0.11(-0.37%) |
May 13, 2024 | 28.81 | 28.96 | 28.75 | 28.88 | 13,182 | +0.04(+0.15%) |
May 10, 2024 | 28.95 | 29.00 | 28.83 | 28.84 | 1,262 | -0.14(-0.50%) |
May 09, 2024 | 28.88 | 28.98 | 28.73 | 28.98 | 13,358 | +0.24(+0.85%) |
May 08, 2024 | 28.75 | 28.78 | 28.72 | 28.74 | 3,228 | -0.14(-0.50%) |
May 07, 2024 | 28.96 | 28.96 | 28.85 | 28.88 | 7,096 | +0.05(+0.18%) |
May 06, 2024 | 29.01 | 29.01 | 28.82 | 28.83 | 12,099 | +0.15(+0.51%) |
May 03, 2024 | 28.27 | 28.71 | 28.27 | 28.69 | 7,389 | +0.45(+1.61%) |
May 02, 2024 | 28.13 | 28.24 | 28.13 | 28.23 | 2,019 | +0.17(+0.60%) |
May 01, 2024 | 28.32 | 28.32 | 27.93 | 28.06 | 2,997 | -0.29(-1.01%) |
Apr 30, 2024 | 28.84 | 28.84 | 28.32 | 28.35 | 2,873 | -0.24(-0.85%) |
Apr 29, 2024 | 28.56 | 28.91 | 28.56 | 28.59 | 5,654 | +0.05(+0.16%) |
Apr 26, 2024 | 28.64 | 28.64 | 28.36 | 28.55 | 4,447 | +0.13(+0.44%) |
Apr 25, 2024 | 28.17 | 28.42 | 28.03 | 28.42 | 12,671 | -0.10(-0.36%) |
Apr 24, 2024 | 28.51 | 28.52 | 28.20 | 28.52 | 23,484 | +0.08(+0.29%) |
Apr 23, 2024 | 28.28 | 28.46 | 28.27 | 28.44 | 2,872 | +0.16(+0.58%) |
Apr 22, 2024 | 28.39 | 28.39 | 28.09 | 28.28 | 7,953 | +0.33(+1.17%) |
Apr 19, 2024 | 28.20 | 28.20 | 27.94 | 27.95 | 7,875 | -0.11(-0.40%) |
Apr 18, 2024 | 28.21 | 28.29 | 28.06 | 28.06 | 5,283 | -0.07(-0.27%) |
Apr 17, 2024 | 28.12 | 28.28 | 28.04 | 28.14 | 15,167 | -0.04(-0.15%) |
Apr 16, 2024 | 28.10 | 28.27 | 27.91 | 28.18 | 60,252 | +0.12(+0.42%) |
Apr 15, 2024 | 28.79 | 28.79 | 27.91 | 28.06 | 51,086 | -0.27(-0.94%) |
Apr 12, 2024 | 28.85 | 28.85 | 28.24 | 28.32 | 9,271 | -0.43(-1.50%) |
Apr 11, 2024 | 28.87 | 28.87 | 28.53 | 28.76 | 4,925 | -0.09(-0.30%) |
Apr 10, 2024 | 28.80 | 29.31 | 28.80 | 28.84 | 13,933 | -0.41(-1.40%) |
Apr 09, 2024 | 29.27 | 29.29 | 29.19 | 29.25 | 8,574 | -0.19(-0.65%) |
Apr 08, 2024 | 29.35 | 29.44 | 29.19 | 29.44 | 6,233 | +0.37(+1.28%) |
Apr 05, 2024 | 28.96 | 29.10 | 28.95 | 29.07 | 5,640 | +0.11(+0.38%) |
Apr 04, 2024 | 29.38 | 29.38 | 28.96 | 28.96 | 6,026 | -0.20(-0.69%) |
Apr 03, 2024 | 29.11 | 29.31 | 28.93 | 29.16 | 29,495 | +0.27(+0.93%) |
Apr 02, 2024 | 28.95 | 28.95 | 28.74 | 28.89 | 4,362 | -0.28(-0.96%) |