Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.57 | 28.62 | 28.47 | 28.62 | 1,365 | +0.12(+0.41%) |
May 30, 2024 | 28.47 | 28.56 | 28.47 | 28.51 | 9,862 | +0.14(+0.49%) |
May 29, 2024 | 28.42 | 28.45 | 28.34 | 28.37 | 4,229 | -0.21(-0.74%) |
May 28, 2024 | 28.59 | 28.62 | 28.51 | 28.58 | 2,997 | -0.03(-0.09%) |
May 24, 2024 | 28.47 | 28.61 | 28.47 | 28.61 | 2,212 | +0.20(+0.71%) |
May 23, 2024 | 28.54 | 28.58 | 28.35 | 28.41 | 5,645 | -0.22(-0.78%) |
May 22, 2024 | 28.72 | 28.72 | 28.63 | 28.63 | 1,801 | -0.11(-0.37%) |
May 21, 2024 | 28.70 | 28.78 | 28.68 | 28.74 | 4,245 | +0.02(+0.05%) |
May 20, 2024 | 28.62 | 28.78 | 28.62 | 28.72 | 27,780 | +0.05(+0.17%) |
May 17, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 3,133 | +0.01(+0.03%) |
May 16, 2024 | 28.70 | 28.73 | 28.64 | 28.66 | 2,064 | -0.06(-0.21%) |
May 15, 2024 | 28.67 | 28.73 | 28.67 | 28.72 | 2,528 | +0.21(+0.75%) |
May 14, 2024 | 28.60 | 28.60 | 28.45 | 28.51 | 4,669 | +0.12(+0.42%) |
May 13, 2024 | 28.49 | 28.49 | 28.36 | 28.39 | 4,174 | +0.01(+0.05%) |
May 10, 2024 | 28.45 | 28.47 | 28.34 | 28.38 | 4,573 | -0.06(-0.21%) |
May 09, 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 1,133 | +0.14(+0.49%) |
May 08, 2024 | 28.22 | 28.30 | 28.21 | 28.30 | 4,930 | -0.05(-0.19%) |
May 07, 2024 | 28.35 | 28.38 | 28.33 | 28.35 | 4,321 | +0.04(+0.15%) |
May 06, 2024 | 28.31 | 28.34 | 28.29 | 28.31 | 1,036 | +0.16(+0.56%) |
May 03, 2024 | 28.13 | 28.19 | 28.11 | 28.15 | 3,110 | +0.17(+0.61%) |
May 02, 2024 | 27.86 | 27.98 | 27.85 | 27.98 | 2,007 | +0.25(+0.92%) |
May 01, 2024 | 27.67 | 28.01 | 27.61 | 27.73 | 2,510 | +0.08(+0.28%) |
Apr 30, 2024 | 27.81 | 27.81 | 27.65 | 27.65 | 5,399 | -0.32(-1.16%) |
Apr 29, 2024 | 28.00 | 28.00 | 27.91 | 27.97 | 3,488 | +0.10(+0.37%) |
Apr 26, 2024 | 27.87 | 27.88 | 27.83 | 27.87 | 7,212 | +0.18(+0.65%) |
Apr 25, 2024 | 27.57 | 27.69 | 27.57 | 27.69 | 1,598 | -0.12(-0.43%) |
Apr 24, 2024 | 27.81 | 27.85 | 27.74 | 27.81 | 5,667 | -0.08(-0.29%) |
Apr 23, 2024 | 27.64 | 27.89 | 27.64 | 27.89 | 3,192 | +0.32(+1.15%) |
Apr 22, 2024 | 27.47 | 27.59 | 27.41 | 27.57 | 1,968 | +0.17(+0.63%) |
Apr 19, 2024 | 27.30 | 27.40 | 27.29 | 27.40 | 5,242 | +0.03(+0.11%) |
Apr 18, 2024 | 27.50 | 27.53 | 27.34 | 27.37 | 4,675 | -0.04(-0.16%) |
Apr 17, 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 2,069 | -0.13(-0.48%) |
Apr 16, 2024 | 27.43 | 27.63 | 27.43 | 27.55 | 5,940 | -0.05(-0.19%) |
Apr 15, 2024 | 27.91 | 27.91 | 27.55 | 27.60 | 8,908 | -0.19(-0.68%) |
Apr 12, 2024 | 27.87 | 27.87 | 27.71 | 27.79 | 699 | -0.26(-0.94%) |
Apr 11, 2024 | 27.96 | 28.08 | 27.95 | 28.05 | 5,018 | +0.12(+0.43%) |
Apr 10, 2024 | 27.98 | 27.98 | 27.83 | 27.93 | 3,727 | -0.36(-1.27%) |
Apr 09, 2024 | 28.16 | 28.29 | 28.16 | 28.29 | 1,917 | +0.08(+0.29%) |
Apr 08, 2024 | 28.17 | 28.24 | 28.17 | 28.21 | 1,612 | +0.07(+0.26%) |
Apr 05, 2024 | 28.10 | 28.14 | 28.10 | 28.14 | 2,516 | +0.06(+0.21%) |
Apr 04, 2024 | 28.30 | 28.38 | 28.02 | 28.08 | 14,368 | -0.13(-0.48%) |
Apr 03, 2024 | 27.99 | 28.26 | 27.99 | 28.21 | 8,729 | +0.07(+0.26%) |
Apr 02, 2024 | 28.14 | 28.14 | 28.04 | 28.14 | 11,244 | -0.22(-0.77%) |