Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.76 | 27.80 | 27.75 | 27.79 | 908,013 | +0.00(+0.00%) |
May 23, 2024 | 27.86 | 27.86 | 27.75 | 27.79 | 809,402 | -0.07(-0.25%) |
May 22, 2024 | 27.84 | 27.88 | 27.84 | 27.86 | 1,461,296 | -0.02(-0.07%) |
May 21, 2024 | 27.89 | 27.91 | 27.88 | 27.88 | 911,562 | +0.04(+0.14%) |
May 20, 2024 | 27.85 | 27.86 | 27.83 | 27.84 | 866,152 | -0.02(-0.07%) |
May 17, 2024 | 27.90 | 27.91 | 27.86 | 27.86 | 756,288 | -0.05(-0.18%) |
May 16, 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 1,163,461 | -0.05(-0.18%) |
May 15, 2024 | 27.94 | 27.98 | 27.91 | 27.96 | 1,446,487 | +0.14(+0.50%) |
May 14, 2024 | 27.80 | 27.83 | 27.78 | 27.82 | 1,144,853 | +0.07(+0.25%) |
May 13, 2024 | 27.79 | 27.79 | 27.75 | 27.75 | 1,162,121 | +0.02(+0.07%) |
May 10, 2024 | 27.76 | 27.77 | 27.73 | 27.73 | 2,606,548 | -0.06(-0.22%) |
May 09, 2024 | 27.75 | 27.81 | 27.74 | 27.79 | 1,109,628 | +0.04(+0.14%) |
May 08, 2024 | 27.76 | 27.77 | 27.73 | 27.75 | 2,094,304 | -0.04(-0.14%) |
May 07, 2024 | 27.81 | 27.83 | 27.77 | 27.79 | 1,091,174 | +0.05(+0.18%) |
May 06, 2024 | 27.74 | 27.77 | 27.73 | 27.74 | 1,200,918 | +0.00(+0.00%) |
May 03, 2024 | 27.78 | 27.80 | 27.69 | 27.74 | 1,351,262 | +0.12(+0.43%) |
May 02, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 1,201,201 | +0.10(+0.36%) |
May 01, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 1,475,947 | +0.10(+0.35%) |
Apr 30, 2024 | 27.44 | 27.47 | 27.41 | 27.42 | 1,301,015 | -0.09(-0.33%) |
Apr 29, 2024 | 27.48 | 27.52 | 27.47 | 27.51 | 1,182,089 | +0.06(+0.22%) |
Apr 26, 2024 | 27.44 | 27.48 | 27.43 | 27.45 | 970,331 | +0.04(+0.15%) |
Apr 25, 2024 | 27.37 | 27.42 | 27.35 | 27.41 | 1,047,435 | -0.06(-0.22%) |
Apr 24, 2024 | 27.48 | 27.49 | 27.44 | 27.47 | 849,834 | -0.05(-0.18%) |
Apr 23, 2024 | 27.45 | 27.56 | 27.44 | 27.52 | 1,248,522 | +0.03(+0.11%) |
Apr 22, 2024 | 27.45 | 27.50 | 27.44 | 27.49 | 905,178 | +0.01(+0.04%) |
Apr 19, 2024 | 27.48 | 27.50 | 27.45 | 27.48 | 1,024,573 | +0.04(+0.15%) |
Apr 18, 2024 | 27.51 | 27.51 | 27.43 | 27.44 | 1,762,676 | -0.08(-0.29%) |
Apr 17, 2024 | 27.47 | 27.54 | 27.45 | 27.52 | 2,077,753 | +0.11(+0.40%) |
Apr 16, 2024 | 27.41 | 27.45 | 27.37 | 27.41 | 1,620,120 | -0.07(-0.25%) |
Apr 15, 2024 | 27.46 | 27.48 | 27.40 | 27.48 | 1,510,823 | -0.10(-0.36%) |
Apr 12, 2024 | 27.60 | 27.64 | 27.58 | 27.58 | 1,026,498 | +0.07(+0.25%) |
Apr 11, 2024 | 27.55 | 27.56 | 27.48 | 27.51 | 1,567,251 | +0.01(+0.04%) |
Apr 10, 2024 | 27.59 | 27.61 | 27.48 | 27.50 | 2,543,311 | -0.31(-1.11%) |
Apr 09, 2024 | 27.79 | 27.82 | 27.79 | 27.81 | 5,751,027 | +0.08(+0.29%) |
Apr 08, 2024 | 27.73 | 27.75 | 27.70 | 27.73 | 1,353,358 | -0.05(-0.18%) |
Apr 05, 2024 | 27.81 | 27.87 | 27.78 | 27.78 | 1,147,026 | -0.14(-0.50%) |
Apr 04, 2024 | 27.88 | 27.92 | 27.83 | 27.92 | 934,603 | +0.09(+0.32%) |
Apr 03, 2024 | 27.75 | 27.84 | 27.73 | 27.83 | 1,093,802 | +0.01(+0.04%) |
Apr 02, 2024 | 27.77 | 27.82 | 27.76 | 27.82 | 1,178,150 | -0.02(-0.07%) |