Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.08 | 29.13 | 29.08 | 29.12 | 45,881 | +0.07(+0.22%) |
May 30, 2024 | 28.98 | 29.05 | 28.98 | 29.05 | 29,593 | +0.12(+0.41%) |
May 29, 2024 | 28.95 | 28.95 | 28.90 | 28.93 | 53,772 | -0.10(-0.34%) |
May 28, 2024 | 29.15 | 29.15 | 29.02 | 29.03 | 26,389 | -0.11(-0.36%) |
May 24, 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 37,841 | +0.02(+0.07%) |
May 23, 2024 | 29.19 | 29.19 | 29.07 | 29.11 | 57,396 | -0.10(-0.33%) |
May 22, 2024 | 29.19 | 29.22 | 29.19 | 29.21 | 51,444 | -0.04(-0.12%) |
May 21, 2024 | 29.21 | 29.25 | 29.21 | 29.25 | 115,086 | +0.05(+0.19%) |
May 20, 2024 | 29.18 | 29.20 | 29.17 | 29.19 | 43,355 | -0.01(-0.03%) |
May 17, 2024 | 29.22 | 29.25 | 29.19 | 29.20 | 63,286 | -0.07(-0.26%) |
May 16, 2024 | 29.30 | 29.32 | 29.27 | 29.27 | 30,963 | -0.03(-0.09%) |
May 15, 2024 | 29.27 | 29.33 | 29.27 | 29.30 | 40,460 | +0.17(+0.58%) |
May 14, 2024 | 29.13 | 29.16 | 29.10 | 29.13 | 31,938 | +0.04(+0.14%) |
May 13, 2024 | 29.09 | 29.12 | 29.07 | 29.09 | 38,347 | +0.04(+0.12%) |
May 10, 2024 | 29.07 | 29.07 | 29.03 | 29.05 | 26,348 | -0.04(-0.12%) |
May 09, 2024 | 29.03 | 29.14 | 29.02 | 29.09 | 48,556 | +0.01(+0.03%) |
May 08, 2024 | 29.07 | 29.10 | 29.07 | 29.08 | 87,282 | -0.03(-0.10%) |
May 07, 2024 | 29.14 | 29.16 | 29.10 | 29.11 | 30,410 | +0.04(+0.14%) |
May 06, 2024 | 29.06 | 29.09 | 29.03 | 29.07 | 735,720 | +0.05(+0.17%) |
May 03, 2024 | 29.04 | 29.05 | 28.96 | 29.02 | 35,625 | +0.16(+0.55%) |
May 02, 2024 | 28.77 | 28.90 | 28.77 | 28.86 | 27,505 | +0.09(+0.31%) |
May 01, 2024 | 28.78 | 28.79 | 28.72 | 28.77 | 169,702 | +0.07(+0.26%) |
Apr 30, 2024 | 28.70 | 28.75 | 28.68 | 28.70 | 50,275 | -0.10(-0.35%) |
Apr 29, 2024 | 28.76 | 28.81 | 28.74 | 28.80 | 34,265 | +0.10(+0.35%) |
Apr 26, 2024 | 28.71 | 28.76 | 28.69 | 28.70 | 37,850 | +0.06(+0.21%) |
Apr 25, 2024 | 28.59 | 28.65 | 28.58 | 28.64 | 48,391 | -0.11(-0.38%) |
Apr 24, 2024 | 28.70 | 28.75 | 28.69 | 28.75 | 16,504 | -0.04(-0.14%) |
Apr 23, 2024 | 28.72 | 28.85 | 28.72 | 28.79 | 46,427 | +0.03(+0.10%) |
Apr 22, 2024 | 28.74 | 28.78 | 28.71 | 28.76 | 3,228,906 | +0.00(+0.00%) |
Apr 19, 2024 | 28.76 | 28.76 | 28.72 | 28.76 | 45,040 | +0.04(+0.16%) |
Apr 18, 2024 | 28.74 | 28.74 | 28.69 | 28.71 | 53,021 | -0.06(-0.23%) |
Apr 17, 2024 | 28.71 | 28.82 | 28.70 | 28.78 | 40,696 | +0.13(+0.45%) |
Apr 16, 2024 | 28.64 | 28.70 | 28.62 | 28.65 | 54,897 | -0.09(-0.32%) |
Apr 15, 2024 | 28.74 | 28.76 | 28.73 | 28.74 | 44,100 | -0.18(-0.61%) |
Apr 12, 2024 | 28.97 | 28.97 | 28.91 | 28.91 | 37,705 | +0.08(+0.27%) |
Apr 11, 2024 | 28.83 | 28.89 | 28.79 | 28.84 | 35,007 | -0.03(-0.12%) |
Apr 10, 2024 | 28.95 | 28.96 | 28.86 | 28.87 | 82,555 | -0.28(-0.94%) |
Apr 09, 2024 | 29.14 | 29.18 | 29.14 | 29.15 | 36,303 | +0.09(+0.31%) |
Apr 08, 2024 | 29.13 | 29.13 | 29.06 | 29.06 | 10,444,945 | -0.03(-0.10%) |
Apr 05, 2024 | 29.17 | 29.17 | 29.09 | 29.09 | 34,859 | -0.13(-0.44%) |
Apr 04, 2024 | 29.22 | 29.24 | 29.15 | 29.22 | 23,608 | +0.07(+0.24%) |
Apr 03, 2024 | 29.09 | 29.18 | 29.06 | 29.15 | 36,967 | +0.00(+0.00%) |
Apr 02, 2024 | 29.07 | 29.15 | 29.06 | 29.15 | 43,659 | -0.03(-0.11%) |