Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 27.65 | 28.04 | 27.65 | 27.99 | 47,744 | +0.39(+1.41%) |
May 24, 2024 | 27.72 | 27.80 | 27.60 | 27.60 | 67,566 | -0.25(-0.90%) |
May 23, 2024 | 28.12 | 28.33 | 27.77 | 27.85 | 141,923 | -0.22(-0.78%) |
May 22, 2024 | 28.18 | 28.18 | 27.90 | 28.07 | 45,662 | -0.08(-0.28%) |
May 21, 2024 | 28.10 | 28.16 | 28.03 | 28.15 | 73,161 | -0.08(-0.28%) |
May 20, 2024 | 28.02 | 28.25 | 28.00 | 28.23 | 68,291 | +0.33(+1.18%) |
May 17, 2024 | 27.75 | 27.93 | 27.73 | 27.90 | 28,391 | +0.35(+1.27%) |
May 16, 2024 | 27.48 | 27.58 | 27.38 | 27.55 | 73,808 | +0.16(+0.58%) |
May 15, 2024 | 27.50 | 27.64 | 27.35 | 27.39 | 81,007 | -0.30(-1.08%) |
May 14, 2024 | 27.60 | 27.74 | 27.60 | 27.69 | 47,614 | -0.03(-0.11%) |
May 13, 2024 | 27.50 | 27.75 | 27.45 | 27.72 | 67,209 | +0.28(+1.02%) |
May 10, 2024 | 27.19 | 27.46 | 27.19 | 27.44 | 58,809 | +0.43(+1.59%) |
May 09, 2024 | 27.10 | 27.11 | 26.93 | 27.01 | 180,199 | -0.03(-0.11%) |
May 08, 2024 | 27.27 | 27.27 | 26.90 | 27.04 | 68,175 | -0.04(-0.15%) |
May 07, 2024 | 27.02 | 27.08 | 26.94 | 27.08 | 65,171 | -0.12(-0.44%) |
May 06, 2024 | 27.25 | 27.25 | 27.06 | 27.20 | 52,611 | -0.02(-0.07%) |
May 03, 2024 | 27.20 | 27.30 | 27.14 | 27.22 | 35,753 | -0.07(-0.26%) |
May 02, 2024 | 27.30 | 27.48 | 27.28 | 27.29 | 38,128 | +0.02(+0.07%) |
May 01, 2024 | 27.36 | 27.55 | 27.27 | 27.27 | 91,953 | -0.12(-0.44%) |
Apr 30, 2024 | 27.58 | 27.58 | 27.37 | 27.39 | 64,870 | -0.10(-0.36%) |
Apr 29, 2024 | 27.57 | 29.53 | 27.32 | 27.49 | 233,509 | -0.17(-0.61%) |
Apr 26, 2024 | 27.58 | 27.68 | 27.49 | 27.66 | 70,877 | +0.08(+0.29%) |
Apr 25, 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 35,596 | +0.44(+1.62%) |
Apr 24, 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 24,116 | -0.09(-0.33%) |
Apr 23, 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 50,356 | -0.03(-0.11%) |
Apr 22, 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 53,876 | +0.09(+0.33%) |
Apr 19, 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 28,972 | +0.11(+0.41%) |
Apr 18, 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 54,981 | +0.11(+0.41%) |
Apr 17, 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 94,933 | -0.08(-0.30%) |
Apr 16, 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 209,013 | +0.10(+0.37%) |
Apr 15, 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 126,146 | +0.38(+1.43%) |
Apr 12, 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 115,812 | -0.10(-0.38%) |
Apr 11, 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 51,234 | +0.22(+0.83%) |
Apr 10, 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 74,030 | +0.82(+3.20%) |
Apr 09, 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 46,179 | -0.25(-0.97%) |
Apr 08, 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 44,179 | +0.19(+0.74%) |
Apr 05, 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 83,828 | +0.40(+1.58%) |
Apr 04, 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 119,389 | -0.10(-0.39%) |
Apr 03, 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 87,415 | +0.00(+0.00%) |
Apr 02, 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 105,943 | +0.03(+0.12%) |