Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.89 | 28.89 | 27.78 | 28.39 | 1,768 | -0.51(-1.77%) |
May 30, 2024 | 29.00 | 29.16 | 28.88 | 28.90 | 7,876 | -0.22(-0.75%) |
May 29, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 435 | -0.13(-0.46%) |
May 28, 2024 | 29.25 | 29.43 | 29.25 | 29.26 | 4,755 | +0.18(+0.62%) |
May 24, 2024 | 28.93 | 29.09 | 28.93 | 29.08 | 3,465 | +0.94(+3.33%) |
May 23, 2024 | 28.64 | 28.64 | 28.11 | 28.14 | 797 | -0.03(-0.11%) |
May 22, 2024 | 28.22 | 28.22 | 28.17 | 28.17 | 709 | -0.48(-1.66%) |
May 21, 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 549 | +0.11(+0.37%) |
May 20, 2024 | 28.21 | 28.54 | 28.21 | 28.54 | 1,636 | +0.38(+1.36%) |
May 17, 2024 | 28.28 | 28.29 | 28.12 | 28.16 | 2,056 | +0.06(+0.23%) |
May 16, 2024 | 28.65 | 28.65 | 28.09 | 28.09 | 708 | -0.69(-2.41%) |
May 15, 2024 | 28.39 | 28.79 | 28.39 | 28.79 | 791 | +1.03(+3.72%) |
May 14, 2024 | 27.44 | 27.76 | 27.41 | 27.76 | 4,559 | +0.42(+1.53%) |
May 13, 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 330 | -0.28(-1.02%) |
May 10, 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 1,026 | -0.07(-0.24%) |
May 09, 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 220 | +0.27(+0.98%) |
May 08, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 13,729 | -0.01(-0.05%) |
May 07, 2024 | 27.63 | 27.63 | 27.41 | 27.43 | 3,329 | -0.16(-0.57%) |
May 06, 2024 | 27.15 | 27.60 | 27.15 | 27.59 | 2,898 | +0.68(+2.54%) |
May 03, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 1,120 | +0.48(+1.83%) |
May 02, 2024 | 25.88 | 26.43 | 25.82 | 26.42 | 7,214 | +0.48(+1.86%) |
May 01, 2024 | 25.86 | 26.47 | 25.77 | 25.94 | 42,728 | -0.37(-1.40%) |
Apr 30, 2024 | 27.92 | 27.92 | 26.31 | 26.31 | 2,315 | -0.72(-2.65%) |
Apr 29, 2024 | 26.84 | 27.03 | 26.84 | 27.03 | 665 | +0.18(+0.67%) |
Apr 26, 2024 | 26.59 | 26.85 | 26.59 | 26.85 | 262 | +0.52(+1.96%) |
Apr 25, 2024 | 25.99 | 26.33 | 25.99 | 26.33 | 3,154 | +0.21(+0.80%) |
Apr 24, 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 1,008 | -0.12(-0.45%) |
Apr 23, 2024 | 25.89 | 26.27 | 25.89 | 26.24 | 1,947 | +0.86(+3.38%) |
Apr 22, 2024 | 25.54 | 25.54 | 25.38 | 25.38 | 258 | +0.52(+2.09%) |
Apr 19, 2024 | 24.81 | 24.86 | 24.77 | 24.86 | 25,764 | -0.81(-3.15%) |
Apr 18, 2024 | 26.09 | 26.34 | 25.66 | 25.67 | 31,638 | -0.32(-1.25%) |
Apr 17, 2024 | 26.52 | 26.52 | 25.97 | 25.99 | 4,907 | -0.35(-1.32%) |
Apr 16, 2024 | 26.12 | 26.34 | 26.11 | 26.34 | 919 | +0.07(+0.27%) |
Apr 15, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 462 | -0.66(-2.46%) |
Apr 12, 2024 | 27.17 | 27.17 | 26.93 | 26.93 | 396 | -0.68(-2.45%) |
Apr 11, 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 1,015 | +0.36(+1.31%) |
Apr 10, 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 49,836 | +0.07(+0.24%) |
Apr 09, 2024 | 27.75 | 27.75 | 27.06 | 27.19 | 1,118 | -0.57(-2.05%) |
Apr 08, 2024 | 27.81 | 27.81 | 27.73 | 27.75 | 584 | +0.01(+0.02%) |
Apr 05, 2024 | 27.86 | 27.86 | 27.75 | 27.75 | 793 | +0.38(+1.40%) |
Apr 04, 2024 | 28.14 | 28.29 | 27.36 | 27.36 | 49,441 | -0.61(-2.19%) |
Apr 03, 2024 | 27.92 | 28.12 | 27.92 | 27.98 | 31,452 | +0.39(+1.43%) |
Apr 02, 2024 | 27.48 | 27.59 | 27.17 | 27.58 | 11,156 | -0.55(-1.97%) |