Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.92 | 27.07 | 26.92 | 27.07 | 2,374 | +0.12(+0.46%) |
May 30, 2024 | 26.92 | 26.98 | 26.90 | 26.94 | 2,002 | +0.15(+0.57%) |
May 29, 2024 | 26.77 | 26.85 | 26.75 | 26.79 | 3,073 | -0.46(-1.69%) |
May 28, 2024 | 27.35 | 27.35 | 27.25 | 27.25 | 2,970 | +0.02(+0.07%) |
May 24, 2024 | 27.34 | 27.34 | 27.16 | 27.23 | 1,357 | +0.23(+0.85%) |
May 23, 2024 | 27.06 | 27.06 | 26.92 | 27.00 | 2,978 | -0.10(-0.37%) |
May 22, 2024 | 27.32 | 27.32 | 27.07 | 27.10 | 3,693 | -0.31(-1.11%) |
May 21, 2024 | 27.24 | 27.41 | 27.09 | 27.41 | 71,580 | -0.00(-0.02%) |
May 20, 2024 | 27.44 | 27.48 | 27.41 | 27.41 | 3,928 | -0.04(-0.13%) |
May 17, 2024 | 27.49 | 27.51 | 27.41 | 27.45 | 5,045 | +0.07(+0.26%) |
May 16, 2024 | 27.52 | 27.52 | 27.34 | 27.38 | 2,149 | -0.12(-0.45%) |
May 15, 2024 | 27.45 | 27.59 | 27.45 | 27.50 | 4,973 | +0.22(+0.81%) |
May 14, 2024 | 27.35 | 27.35 | 27.14 | 27.28 | 6,129 | +0.23(+0.85%) |
May 13, 2024 | 27.23 | 27.23 | 27.05 | 27.05 | 384 | +0.05(+0.19%) |
May 10, 2024 | 27.23 | 27.24 | 26.99 | 27.00 | 13,036 | +0.01(+0.04%) |
May 09, 2024 | 26.99 | 26.99 | 26.96 | 26.99 | 3,170 | +0.30(+1.11%) |
May 08, 2024 | 26.73 | 26.73 | 26.59 | 26.69 | 1,661 | +0.00(+0.01%) |
May 07, 2024 | 26.68 | 26.69 | 26.56 | 26.69 | 2,144 | +0.25(+0.93%) |
May 06, 2024 | 26.34 | 26.45 | 26.34 | 26.45 | 18,846 | +0.23(+0.89%) |
May 03, 2024 | 26.22 | 26.27 | 26.10 | 26.21 | 1,288 | +0.27(+1.04%) |
May 02, 2024 | 25.90 | 25.99 | 25.81 | 25.94 | 1,823 | +0.17(+0.68%) |
May 01, 2024 | 25.54 | 25.77 | 25.53 | 25.77 | 1,789 | -0.01(-0.05%) |
Apr 30, 2024 | 26.01 | 26.04 | 25.77 | 25.78 | 9,672 | -0.46(-1.74%) |
Apr 29, 2024 | 26.18 | 26.29 | 26.18 | 26.24 | 3,550 | +0.08(+0.31%) |
Apr 26, 2024 | 26.23 | 26.24 | 26.12 | 26.16 | 7,007 | +0.19(+0.73%) |
Apr 25, 2024 | 25.90 | 26.00 | 25.76 | 25.97 | 3,178 | -0.18(-0.69%) |
Apr 24, 2024 | 26.16 | 26.16 | 25.98 | 26.15 | 1,858 | -0.08(-0.30%) |
Apr 23, 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 3,261 | +0.46(+1.77%) |
Apr 22, 2024 | 25.77 | 25.83 | 25.65 | 25.77 | 4,830 | +0.27(+1.04%) |
Apr 19, 2024 | 25.49 | 25.60 | 25.42 | 25.50 | 5,781 | -0.01(-0.03%) |
Apr 18, 2024 | 25.66 | 25.66 | 25.44 | 25.51 | 1,944 | -0.06(-0.25%) |
Apr 17, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 130 | +0.09(+0.34%) |
Apr 16, 2024 | 25.41 | 25.55 | 25.41 | 25.49 | 1,930 | -0.05(-0.18%) |
Apr 15, 2024 | 25.92 | 25.92 | 25.50 | 25.54 | 4,926 | -0.09(-0.36%) |
Apr 12, 2024 | 25.91 | 25.91 | 25.51 | 25.63 | 1,527 | -0.49(-1.86%) |
Apr 11, 2024 | 26.06 | 26.12 | 25.74 | 26.12 | 1,839 | +0.06(+0.22%) |
Apr 10, 2024 | 26.12 | 26.29 | 26.06 | 26.06 | 732 | -0.41(-1.55%) |
Apr 09, 2024 | 26.39 | 26.49 | 26.33 | 26.47 | 988 | -0.10(-0.38%) |
Apr 08, 2024 | 26.62 | 26.62 | 26.57 | 26.57 | 464 | +0.09(+0.36%) |
Apr 05, 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 3,406 | +0.09(+0.34%) |
Apr 04, 2024 | 26.80 | 26.80 | 26.38 | 26.38 | 4,347 | -0.31(-1.15%) |
Apr 03, 2024 | 26.49 | 26.71 | 26.49 | 26.69 | 875 | +0.28(+1.05%) |
Apr 02, 2024 | 26.47 | 26.47 | 26.41 | 26.41 | 1,059 | -0.32(-1.20%) |