Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.47 | 27.68 | 27.26 | 27.60 | 193,771 | +0.38(+1.40%) |
May 30, 2024 | 27.12 | 27.36 | 26.89 | 27.22 | 113,095 | +0.54(+2.02%) |
May 29, 2024 | 26.64 | 26.84 | 26.43 | 26.68 | 222,687 | -0.54(-1.98%) |
May 28, 2024 | 27.78 | 27.97 | 27.15 | 27.22 | 104,292 | -0.50(-1.80%) |
May 24, 2024 | 27.75 | 27.75 | 27.43 | 27.72 | 128,848 | +0.15(+0.54%) |
May 23, 2024 | 28.50 | 28.50 | 27.45 | 27.57 | 169,332 | -0.87(-3.06%) |
May 22, 2024 | 28.83 | 29.00 | 28.32 | 28.44 | 234,418 | -0.37(-1.28%) |
May 21, 2024 | 28.51 | 28.86 | 28.51 | 28.81 | 130,543 | +0.27(+0.95%) |
May 20, 2024 | 29.16 | 29.27 | 28.52 | 28.54 | 134,751 | -0.57(-1.96%) |
May 17, 2024 | 28.93 | 29.27 | 28.81 | 29.11 | 137,774 | +0.33(+1.15%) |
May 16, 2024 | 28.68 | 28.95 | 28.61 | 28.78 | 123,419 | -0.05(-0.17%) |
May 15, 2024 | 28.95 | 29.08 | 28.50 | 28.83 | 156,474 | +0.23(+0.80%) |
May 14, 2024 | 28.72 | 28.72 | 28.43 | 28.60 | 108,389 | +0.25(+0.88%) |
May 13, 2024 | 28.58 | 28.66 | 28.31 | 28.35 | 102,075 | -0.07(-0.25%) |
May 10, 2024 | 28.64 | 28.69 | 28.21 | 28.42 | 111,934 | -0.14(-0.49%) |
May 09, 2024 | 28.42 | 28.63 | 28.23 | 28.56 | 145,516 | +0.18(+0.63%) |
May 08, 2024 | 27.93 | 28.43 | 27.93 | 28.38 | 86,953 | +0.15(+0.53%) |
May 07, 2024 | 28.35 | 28.64 | 28.17 | 28.23 | 129,848 | -0.06(-0.21%) |
May 06, 2024 | 28.39 | 28.54 | 28.27 | 28.29 | 110,254 | +0.01(+0.04%) |
May 03, 2024 | 28.51 | 28.59 | 28.16 | 28.28 | 91,350 | +0.32(+1.14%) |
May 02, 2024 | 27.86 | 28.10 | 27.63 | 27.96 | 141,918 | +0.44(+1.60%) |
May 01, 2024 | 27.20 | 28.07 | 27.19 | 27.52 | 177,274 | +0.52(+1.93%) |
Apr 30, 2024 | 27.16 | 27.31 | 26.96 | 27.00 | 158,148 | -0.37(-1.35%) |
Apr 29, 2024 | 27.63 | 27.70 | 27.34 | 27.37 | 116,179 | -0.15(-0.55%) |
Apr 26, 2024 | 27.62 | 27.90 | 27.39 | 27.52 | 109,782 | -0.24(-0.86%) |
Apr 25, 2024 | 27.78 | 27.84 | 27.32 | 27.76 | 198,390 | -0.52(-1.84%) |
Apr 24, 2024 | 28.14 | 28.71 | 27.79 | 28.28 | 241,443 | -0.72(-2.48%) |
Apr 23, 2024 | 28.61 | 29.15 | 28.61 | 29.00 | 159,588 | +0.45(+1.58%) |
Apr 22, 2024 | 28.29 | 28.86 | 28.08 | 28.55 | 184,084 | +0.21(+0.74%) |
Apr 19, 2024 | 27.41 | 28.46 | 27.41 | 28.34 | 223,685 | +0.78(+2.83%) |
Apr 18, 2024 | 27.34 | 27.67 | 27.21 | 27.56 | 181,507 | +0.22(+0.80%) |
Apr 17, 2024 | 27.29 | 27.65 | 27.12 | 27.34 | 208,753 | +0.35(+1.30%) |
Apr 16, 2024 | 27.10 | 27.22 | 26.75 | 26.99 | 119,344 | -0.28(-1.03%) |
Apr 15, 2024 | 27.51 | 27.86 | 27.07 | 27.27 | 131,316 | -0.23(-0.84%) |
Apr 12, 2024 | 27.26 | 27.55 | 27.21 | 27.50 | 102,356 | -0.05(-0.18%) |
Apr 11, 2024 | 27.73 | 27.89 | 27.25 | 27.55 | 244,744 | +0.05(+0.18%) |
Apr 10, 2024 | 28.26 | 28.26 | 27.15 | 27.50 | 183,387 | -1.61(-5.53%) |
Apr 09, 2024 | 29.14 | 29.36 | 29.05 | 29.11 | 88,000 | +0.05(+0.17%) |
Apr 08, 2024 | 28.42 | 29.11 | 28.42 | 29.06 | 132,490 | +0.64(+2.25%) |
Apr 05, 2024 | 28.37 | 28.56 | 28.23 | 28.42 | 109,059 | -0.12(-0.42%) |
Apr 04, 2024 | 28.82 | 29.16 | 28.45 | 28.54 | 149,069 | +0.11(+0.39%) |
Apr 03, 2024 | 28.40 | 28.70 | 28.31 | 28.43 | 151,138 | -0.21(-0.73%) |
Apr 02, 2024 | 28.79 | 29.07 | 28.47 | 28.64 | 203,567 | -0.56(-1.92%) |