Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 669 | +0.29(+1.05%) |
May 30, 2024 | 27.68 | 27.71 | 27.66 | 27.71 | 1,076 | +0.37(+1.35%) |
May 29, 2024 | 27.38 | 27.38 | 27.30 | 27.34 | 1,062 | -0.25(-0.91%) |
May 28, 2024 | 27.67 | 27.84 | 27.59 | 27.59 | 1,805 | -0.16(-0.58%) |
May 27, 2024 | 27.66 | 27.75 | 27.66 | 27.75 | 2,446 | +0.09(+0.33%) |
May 24, 2024 | 27.79 | 27.79 | 27.66 | 27.66 | 1,335 | -0.17(-0.61%) |
May 23, 2024 | 27.89 | 27.90 | 27.83 | 27.83 | 833 | -0.65(-2.28%) |
May 21, 2024 | 28.48 | 5 | -0.25(-0.87%) | |||
May 16, 2024 | 28.73 | 0 | +0.02(+0.07%) | |||
May 15, 2024 | 28.50 | 28.71 | 28.50 | 28.71 | 2,521 | +0.38(+1.34%) |
May 14, 2024 | 28.18 | 28.33 | 28.18 | 28.33 | 1,271 | +0.15(+0.53%) |
May 13, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 334 | +0.02(+0.07%) |
May 10, 2024 | 28.18 | 28.19 | 28.16 | 28.16 | 707 | -0.20(-0.71%) |
May 09, 2024 | 28.15 | 28.36 | 28.12 | 28.36 | 4,572 | +0.37(+1.32%) |
May 08, 2024 | 28.12 | 28.12 | 27.99 | 27.99 | 924 | -0.31(-1.10%) |
May 07, 2024 | 28.13 | 28.30 | 28.13 | 28.30 | 2,787 | +0.39(+1.40%) |
May 06, 2024 | 27.85 | 27.91 | 27.85 | 27.91 | 366 | +0.09(+0.32%) |
May 03, 2024 | 27.97 | 27.97 | 27.82 | 27.82 | 461 | +0.16(+0.58%) |
May 02, 2024 | 27.55 | 27.66 | 27.35 | 27.66 | 656 | +0.35(+1.28%) |
May 01, 2024 | 27.28 | 27.33 | 27.24 | 27.31 | 2,802 | +0.04(+0.15%) |
Apr 30, 2024 | 27.30 | 27.49 | 27.27 | 27.27 | 23,759 | -0.17(-0.62%) |
Apr 29, 2024 | 27.18 | 27.47 | 27.18 | 27.44 | 705 | +0.32(+1.18%) |
Apr 26, 2024 | 27.20 | 27.26 | 27.12 | 27.12 | 2,433 | +0.07(+0.26%) |
Apr 25, 2024 | 27.15 | 27.15 | 26.94 | 27.05 | 1,512 | -0.23(-0.84%) |
Apr 24, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 307 | -0.03(-0.11%) |
Apr 23, 2024 | 27.31 | 27.34 | 27.31 | 27.31 | 2,662 | +0.30(+1.11%) |
Apr 22, 2024 | 26.96 | 27.02 | 26.96 | 27.01 | 3,024 | +0.15(+0.56%) |
Apr 19, 2024 | 26.94 | 26.94 | 26.86 | 26.86 | 1,152 | +0.02(+0.07%) |
Apr 18, 2024 | 26.76 | 26.86 | 26.76 | 26.84 | 1,141 | -0.05(-0.19%) |
Apr 17, 2024 | 26.98 | 26.98 | 26.89 | 26.89 | 484 | -0.11(-0.41%) |
Apr 16, 2024 | 27.27 | 27.27 | 27.00 | 27.00 | 5,298 | -0.62(-2.24%) |
Apr 15, 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 1,871 | -0.01(-0.04%) |
Apr 12, 2024 | 27.83 | 27.83 | 27.63 | 27.63 | 1,185 | -0.14(-0.50%) |
Apr 11, 2024 | 27.66 | 27.77 | 27.66 | 27.77 | 271 | +0.04(+0.14%) |
Apr 10, 2024 | 28.21 | 28.21 | 27.63 | 27.73 | 4,162 | -0.70(-2.46%) |
Apr 09, 2024 | 28.19 | 28.43 | 28.19 | 28.43 | 1,954 | +0.26(+0.92%) |
Apr 08, 2024 | 27.90 | 28.17 | 27.90 | 28.17 | 1,473 | +0.27(+0.97%) |
Apr 05, 2024 | 27.91 | 27.91 | 27.90 | 27.90 | 634 | +0.21(+0.76%) |
Apr 04, 2024 | 28.00 | 28.00 | 27.67 | 27.69 | 433 | -0.15(-0.54%) |
Apr 03, 2024 | 27.79 | 27.84 | 27.79 | 27.84 | 1,012 | -0.12(-0.43%) |
Apr 02, 2024 | 27.91 | 27.99 | 27.91 | 27.96 | 3,655 | -0.44(-1.55%) |