Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.14 | 27.28 | 26.97 | 27.28 | 37,210 | +0.20(+0.74%) |
May 30, 2024 | 26.90 | 27.10 | 26.90 | 27.08 | 37,400 | +0.25(+0.93%) |
May 29, 2024 | 27.13 | 27.13 | 26.83 | 26.83 | 63,087 | -0.51(-1.87%) |
May 28, 2024 | 27.54 | 27.54 | 27.29 | 27.34 | 18,379 | -0.23(-0.83%) |
May 27, 2024 | 27.54 | 27.60 | 27.54 | 27.57 | 35,827 | +0.00(+0.00%) |
May 24, 2024 | 27.51 | 27.66 | 27.51 | 27.57 | 38,880 | +0.03(+0.11%) |
May 23, 2024 | 27.72 | 27.74 | 27.40 | 27.54 | 43,229 | -0.19(-0.69%) |
May 22, 2024 | 27.77 | 27.78 | 27.63 | 27.73 | 34,575 | -0.24(-0.86%) |
May 21, 2024 | 27.95 | 28.05 | 27.92 | 27.97 | 32,783 | -0.03(-0.11%) |
May 17, 2024 | 28.00 | 0 | +0.08(+0.29%) | |||
May 16, 2024 | 27.88 | 27.96 | 27.88 | 27.92 | 22,361 | +0.06(+0.22%) |
May 15, 2024 | 27.90 | 27.95 | 27.85 | 27.86 | 42,121 | +0.01(+0.04%) |
May 14, 2024 | 27.92 | 27.93 | 27.81 | 27.85 | 42,170 | -0.02(-0.07%) |
May 13, 2024 | 27.85 | 27.95 | 27.85 | 27.87 | 34,280 | +0.06(+0.22%) |
May 10, 2024 | 27.91 | 27.94 | 27.79 | 27.81 | 39,067 | -0.06(-0.22%) |
May 09, 2024 | 27.65 | 27.91 | 27.65 | 27.87 | 58,489 | +0.26(+0.94%) |
May 08, 2024 | 27.30 | 27.61 | 27.30 | 27.61 | 103,295 | +0.22(+0.80%) |
May 07, 2024 | 27.47 | 27.48 | 27.37 | 27.39 | 38,542 | +0.00(+0.00%) |
May 06, 2024 | 27.20 | 27.41 | 27.19 | 27.39 | 44,886 | +0.29(+1.07%) |
May 03, 2024 | 27.08 | 27.13 | 27.01 | 27.10 | 92,044 | +0.23(+0.86%) |
May 02, 2024 | 26.87 | 26.98 | 26.75 | 26.87 | 37,501 | +0.07(+0.26%) |
May 01, 2024 | 26.72 | 26.96 | 26.65 | 26.80 | 76,147 | +0.05(+0.19%) |
Apr 30, 2024 | 26.75 | 26.83 | 26.71 | 26.75 | 59,963 | -0.08(-0.30%) |
Apr 29, 2024 | 26.85 | 26.93 | 26.76 | 26.83 | 56,918 | -0.01(-0.04%) |
Apr 26, 2024 | 26.83 | 26.90 | 26.79 | 26.84 | 41,571 | +0.05(+0.19%) |
Apr 25, 2024 | 26.66 | 26.81 | 26.56 | 26.79 | 47,065 | -0.10(-0.37%) |
Apr 24, 2024 | 26.90 | 27.00 | 26.81 | 26.89 | 35,114 | -0.16(-0.59%) |
Apr 23, 2024 | 26.92 | 27.10 | 26.92 | 27.05 | 33,683 | +0.15(+0.56%) |
Apr 22, 2024 | 26.77 | 26.93 | 26.77 | 26.90 | 60,025 | +0.13(+0.49%) |
Apr 19, 2024 | 26.51 | 26.78 | 26.51 | 26.77 | 41,575 | +0.22(+0.83%) |
Apr 18, 2024 | 26.54 | 26.65 | 26.48 | 26.55 | 43,072 | +0.06(+0.23%) |
Apr 17, 2024 | 26.52 | 26.69 | 26.39 | 26.49 | 55,466 | +0.00(+0.00%) |
Apr 16, 2024 | 26.62 | 26.62 | 26.40 | 26.49 | 64,991 | -0.22(-0.82%) |
Apr 15, 2024 | 26.93 | 27.05 | 26.59 | 26.71 | 59,898 | -0.13(-0.48%) |
Apr 12, 2024 | 27.00 | 27.11 | 26.77 | 26.84 | 49,545 | -0.25(-0.92%) |
Apr 11, 2024 | 27.23 | 27.23 | 26.96 | 27.09 | 36,740 | -0.14(-0.51%) |
Apr 10, 2024 | 27.42 | 27.42 | 27.13 | 27.23 | 38,140 | -0.37(-1.34%) |
Apr 09, 2024 | 27.58 | 27.62 | 27.46 | 27.60 | 57,114 | +0.05(+0.18%) |
Apr 08, 2024 | 27.51 | 27.58 | 27.47 | 27.55 | 41,434 | +0.08(+0.29%) |
Apr 05, 2024 | 27.40 | 27.51 | 27.33 | 27.47 | 48,971 | +0.09(+0.33%) |
Apr 04, 2024 | 27.51 | 27.61 | 27.32 | 27.38 | 40,230 | -0.03(-0.11%) |
Apr 03, 2024 | 27.39 | 27.51 | 27.39 | 27.41 | 39,624 | -0.01(-0.04%) |
Apr 02, 2024 | 27.55 | 27.55 | 27.34 | 27.42 | 42,910 | -0.25(-0.90%) |
Apr 01, 2024 | 27.77 | 27.77 | 27.55 | 27.67 | 41,355 | -0.12(-0.43%) |
Mar 28, 2024 | 27.79 | 0 | +0.11(+0.40%) | |||
Mar 27, 2024 | 27.56 | 27.68 | 27.55 | 27.68 | 29,000 | +0.21(+0.76%) |
Mar 26, 2024 | 27.51 | 27.60 | 27.44 | 27.47 | 55,314 | +0.01(+0.04%) |
Mar 25, 2024 | 27.52 | 27.61 | 27.46 | 27.46 | 45,099 | -0.10(-0.36%) |
Mar 22, 2024 | 27.73 | 27.81 | 27.53 | 27.56 | 22,042 | -0.25(-0.90%) |
Mar 21, 2024 | 27.75 | 27.88 | 27.74 | 27.81 | 41,640 | +0.15(+0.54%) |
Mar 20, 2024 | 27.47 | 27.69 | 27.47 | 27.66 | 42,251 | +0.17(+0.62%) |
Mar 19, 2024 | 27.43 | 27.57 | 27.43 | 27.49 | 66,092 | +0.10(+0.37%) |
Mar 18, 2024 | 27.48 | 27.48 | 27.34 | 27.39 | 51,304 | -0.08(-0.29%) |
Mar 15, 2024 | 27.38 | 27.55 | 27.38 | 27.47 | 53,276 | +0.03(+0.11%) |
Mar 14, 2024 | 27.69 | 27.69 | 27.30 | 27.44 | 34,858 | -0.21(-0.76%) |
Mar 13, 2024 | 27.70 | 27.77 | 27.61 | 27.65 | 42,970 | -0.03(-0.11%) |
Mar 12, 2024 | 27.71 | 27.74 | 27.62 | 27.68 | 43,111 | +0.02(+0.07%) |
Mar 11, 2024 | 27.64 | 27.69 | 27.57 | 27.66 | 38,711 | -0.03(-0.11%) |
Mar 08, 2024 | 27.72 | 27.77 | 27.64 | 27.69 | 57,051 | -0.02(-0.07%) |
Mar 07, 2024 | 27.63 | 27.72 | 27.62 | 27.71 | 66,152 | +0.17(+0.62%) |
Mar 06, 2024 | 27.59 | 27.65 | 27.48 | 27.54 | 67,143 | +0.05(+0.18%) |
Mar 05, 2024 | 27.44 | 27.56 | 27.44 | 27.49 | 45,047 | +0.04(+0.15%) |
Mar 04, 2024 | 27.40 | 27.51 | 27.40 | 27.45 | 47,962 | -0.02(-0.07%) |