Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.50 | 27.77 | 27.50 | 27.74 | 29,772 | +0.34(+1.24%) |
May 30, 2024 | 27.17 | 27.44 | 27.17 | 27.40 | 70,712 | +0.42(+1.54%) |
May 29, 2024 | 26.93 | 27.06 | 26.87 | 26.98 | 66,720 | -0.23(-0.83%) |
May 28, 2024 | 27.32 | 27.40 | 27.08 | 27.21 | 63,055 | -0.00(-0.02%) |
May 24, 2024 | 27.34 | 27.34 | 27.15 | 27.21 | 31,930 | -0.04(-0.13%) |
May 23, 2024 | 27.75 | 27.75 | 27.23 | 27.25 | 38,979 | -0.34(-1.23%) |
May 22, 2024 | 27.91 | 27.91 | 27.52 | 27.59 | 51,565 | -0.42(-1.50%) |
May 21, 2024 | 27.93 | 28.02 | 27.85 | 28.01 | 43,798 | +0.00(+0.00%) |
May 20, 2024 | 28.16 | 28.16 | 27.98 | 28.01 | 84,205 | -0.18(-0.63%) |
May 17, 2024 | 28.20 | 28.28 | 28.09 | 28.19 | 33,445 | -0.01(-0.04%) |
May 16, 2024 | 28.16 | 28.33 | 28.12 | 28.20 | 35,131 | +0.04(+0.14%) |
May 15, 2024 | 27.88 | 28.17 | 27.88 | 28.16 | 176,842 | +0.60(+2.18%) |
May 14, 2024 | 27.51 | 27.62 | 27.49 | 27.56 | 55,877 | +0.27(+0.98%) |
May 13, 2024 | 27.26 | 27.40 | 27.14 | 27.29 | 31,061 | +0.06(+0.23%) |
May 10, 2024 | 27.43 | 27.44 | 27.13 | 27.23 | 31,235 | -0.14(-0.51%) |
May 09, 2024 | 27.10 | 27.41 | 27.10 | 27.37 | 26,440 | +0.82(+3.07%) |
May 08, 2024 | 26.54 | 26.59 | 26.38 | 26.55 | 45,018 | -0.16(-0.58%) |
May 07, 2024 | 26.58 | 26.77 | 26.58 | 26.71 | 44,911 | +0.23(+0.87%) |
May 06, 2024 | 26.73 | 26.74 | 26.34 | 26.48 | 76,059 | -0.12(-0.45%) |
May 03, 2024 | 26.98 | 27.11 | 26.58 | 26.60 | 44,770 | +0.05(+0.19%) |
May 02, 2024 | 26.44 | 26.63 | 26.25 | 26.55 | 29,965 | +0.31(+1.18%) |
May 01, 2024 | 26.24 | 26.62 | 26.00 | 26.24 | 32,763 | +0.04(+0.15%) |
Apr 30, 2024 | 26.64 | 26.64 | 26.20 | 26.20 | 92,766 | -0.63(-2.35%) |
Apr 29, 2024 | 26.81 | 26.95 | 26.74 | 26.83 | 76,973 | +0.16(+0.60%) |
Apr 26, 2024 | 26.68 | 26.97 | 26.67 | 26.67 | 31,590 | +0.07(+0.26%) |
Apr 25, 2024 | 26.56 | 26.65 | 26.36 | 26.60 | 66,776 | -0.14(-0.52%) |
Apr 24, 2024 | 26.72 | 26.86 | 26.64 | 26.74 | 38,848 | -0.10(-0.37%) |
Apr 23, 2024 | 26.58 | 26.85 | 26.48 | 26.84 | 37,589 | +0.35(+1.32%) |
Apr 22, 2024 | 26.34 | 26.49 | 26.26 | 26.49 | 70,698 | +0.24(+0.91%) |
Apr 19, 2024 | 26.06 | 26.25 | 26.06 | 26.25 | 36,769 | +0.21(+0.81%) |
Apr 18, 2024 | 26.16 | 26.19 | 26.02 | 26.04 | 74,534 | +0.05(+0.19%) |
Apr 17, 2024 | 26.15 | 26.18 | 25.95 | 25.99 | 56,010 | +0.04(+0.15%) |
Apr 16, 2024 | 26.22 | 26.27 | 25.92 | 25.95 | 59,671 | -0.47(-1.78%) |
Apr 15, 2024 | 26.94 | 26.96 | 26.24 | 26.42 | 111,730 | -0.41(-1.52%) |
Apr 12, 2024 | 26.93 | 26.98 | 26.76 | 26.83 | 54,841 | -0.29(-1.08%) |
Apr 11, 2024 | 27.23 | 27.28 | 26.97 | 27.12 | 183,441 | -0.01(-0.04%) |
Apr 10, 2024 | 27.57 | 27.57 | 26.96 | 27.13 | 63,641 | -0.92(-3.28%) |
Apr 09, 2024 | 27.90 | 28.07 | 27.79 | 28.05 | 34,125 | +0.44(+1.59%) |
Apr 08, 2024 | 27.72 | 27.75 | 27.55 | 27.61 | 35,053 | +0.01(+0.04%) |
Apr 05, 2024 | 27.61 | 27.74 | 27.51 | 27.60 | 45,290 | -0.05(-0.18%) |
Apr 04, 2024 | 28.11 | 28.26 | 27.63 | 27.65 | 214,009 | -0.32(-1.14%) |
Apr 03, 2024 | 27.94 | 28.01 | 27.79 | 27.97 | 46,253 | -0.02(-0.07%) |
Apr 02, 2024 | 28.11 | 28.11 | 27.91 | 27.99 | 42,670 | -0.33(-1.17%) |