Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.30 | 27.52 | 27.30 | 27.52 | 5,129 | +0.22(+0.80%) |
May 30, 2024 | 27.29 | 27.35 | 27.28 | 27.30 | 10,566 | +0.05(+0.18%) |
May 29, 2024 | 27.26 | 27.28 | 27.25 | 27.25 | 16,504 | -0.15(-0.55%) |
May 28, 2024 | 27.49 | 27.49 | 27.35 | 27.40 | 14,392 | -0.16(-0.58%) |
May 24, 2024 | 27.54 | 27.56 | 27.54 | 27.56 | 1,560 | +0.09(+0.32%) |
May 23, 2024 | 27.58 | 27.58 | 27.44 | 27.47 | 10,022 | -0.22(-0.79%) |
May 22, 2024 | 27.71 | 27.74 | 27.65 | 27.69 | 6,855 | -0.04(-0.13%) |
May 21, 2024 | 27.71 | 27.73 | 27.70 | 27.73 | 12,538 | +0.05(+0.16%) |
May 20, 2024 | 27.70 | 27.73 | 27.66 | 27.68 | 9,469 | -0.03(-0.09%) |
May 17, 2024 | 27.71 | 27.71 | 27.69 | 27.71 | 3,666 | -0.04(-0.13%) |
May 16, 2024 | 27.76 | 27.78 | 27.74 | 27.74 | 8,835 | -0.01(-0.03%) |
May 15, 2024 | 27.70 | 27.75 | 27.66 | 27.75 | 6,859 | +0.21(+0.76%) |
May 14, 2024 | 27.52 | 27.54 | 27.47 | 27.54 | 8,469 | +0.10(+0.38%) |
May 13, 2024 | 27.48 | 27.48 | 27.43 | 27.44 | 15,137 | -0.02(-0.09%) |
May 10, 2024 | 27.45 | 27.46 | 27.41 | 27.46 | 27,223 | +0.00(+0.01%) |
May 09, 2024 | 27.33 | 27.46 | 27.33 | 27.46 | 6,470 | +0.12(+0.43%) |
May 08, 2024 | 27.33 | 27.35 | 27.31 | 27.34 | 7,953 | -0.06(-0.22%) |
May 07, 2024 | 27.41 | 27.43 | 27.39 | 27.40 | 8,542 | +0.09(+0.34%) |
May 06, 2024 | 27.34 | 27.34 | 27.26 | 27.31 | 7,345 | +0.04(+0.14%) |
May 03, 2024 | 27.20 | 27.27 | 27.20 | 27.27 | 9,446 | +0.17(+0.63%) |
May 02, 2024 | 26.98 | 27.11 | 26.96 | 27.10 | 11,258 | +0.12(+0.44%) |
May 01, 2024 | 26.88 | 27.06 | 26.88 | 26.98 | 11,301 | +0.07(+0.26%) |
Apr 30, 2024 | 26.99 | 27.00 | 26.90 | 26.91 | 9,872 | -0.19(-0.70%) |
Apr 29, 2024 | 26.99 | 27.11 | 26.99 | 27.10 | 17,846 | +0.15(+0.55%) |
Apr 26, 2024 | 27.02 | 27.02 | 26.95 | 26.95 | 3,248 | +0.01(+0.04%) |
Apr 25, 2024 | 26.81 | 26.95 | 26.81 | 26.94 | 11,717 | -0.03(-0.11%) |
Apr 24, 2024 | 26.87 | 26.97 | 26.87 | 26.97 | 11,221 | -0.02(-0.07%) |
Apr 23, 2024 | 26.99 | 27.03 | 26.98 | 26.99 | 10,189 | +0.09(+0.33%) |
Apr 22, 2024 | 26.85 | 26.94 | 26.85 | 26.90 | 4,706 | +0.09(+0.33%) |
Apr 19, 2024 | 26.83 | 26.83 | 26.80 | 26.81 | 7,338 | +0.05(+0.20%) |
Apr 18, 2024 | 26.77 | 26.80 | 26.71 | 26.76 | 14,877 | -0.02(-0.08%) |
Apr 17, 2024 | 26.75 | 26.80 | 26.70 | 26.78 | 5,106 | +0.11(+0.40%) |
Apr 16, 2024 | 26.66 | 26.73 | 26.63 | 26.67 | 13,203 | -0.13(-0.47%) |
Apr 15, 2024 | 26.97 | 26.97 | 26.76 | 26.80 | 11,783 | -0.21(-0.78%) |
Apr 12, 2024 | 27.08 | 27.08 | 26.99 | 27.01 | 8,563 | -0.08(-0.30%) |
Apr 11, 2024 | 27.01 | 27.15 | 27.01 | 27.09 | 16,501 | -0.01(-0.02%) |
Apr 10, 2024 | 27.14 | 27.16 | 27.05 | 27.10 | 21,182 | -0.40(-1.47%) |
Apr 09, 2024 | 27.41 | 27.51 | 27.40 | 27.50 | 43,836 | +0.12(+0.44%) |
Apr 08, 2024 | 27.37 | 27.40 | 27.35 | 27.38 | 7,917 | +0.02(+0.07%) |
Apr 05, 2024 | 27.29 | 27.43 | 27.29 | 27.36 | 20,915 | +0.03(+0.12%) |
Apr 04, 2024 | 27.54 | 27.56 | 27.31 | 27.33 | 11,276 | -0.14(-0.51%) |
Apr 03, 2024 | 27.43 | 27.47 | 27.41 | 27.47 | 18,446 | +0.05(+0.18%) |
Apr 02, 2024 | 27.36 | 27.42 | 27.36 | 27.42 | 3,825 | -0.15(-0.54%) |