Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.69 | 28.72 | 28.69 | 28.71 | 391,504 | +0.03(+0.10%) |
May 30, 2024 | 28.67 | 28.68 | 28.66 | 28.68 | 670,268 | +0.04(+0.14%) |
May 29, 2024 | 28.66 | 28.66 | 28.63 | 28.64 | 363,936 | -0.02(-0.07%) |
May 28, 2024 | 28.69 | 28.70 | 28.65 | 28.66 | 383,904 | -0.02(-0.07%) |
May 24, 2024 | 28.66 | 28.68 | 28.66 | 28.68 | 605,150 | +0.00(+0.00%) |
May 23, 2024 | 28.70 | 28.70 | 28.66 | 28.68 | 406,524 | -0.01(-0.03%) |
May 22, 2024 | 28.69 | 28.70 | 28.68 | 28.69 | 667,752 | -0.02(-0.07%) |
May 21, 2024 | 28.70 | 28.71 | 28.70 | 28.71 | 541,038 | +0.01(+0.03%) |
May 20, 2024 | 28.70 | 28.70 | 28.69 | 28.70 | 442,917 | +0.00(+0.00%) |
May 17, 2024 | 28.71 | 28.72 | 28.69 | 28.70 | 697,465 | -0.02(-0.07%) |
May 16, 2024 | 28.72 | 28.73 | 28.71 | 28.72 | 728,000 | +0.00(+0.00%) |
May 15, 2024 | 28.73 | 28.73 | 28.71 | 28.72 | 1,304,078 | +0.05(+0.17%) |
May 14, 2024 | 28.67 | 28.68 | 28.67 | 28.67 | 458,248 | +0.02(+0.07%) |
May 13, 2024 | 28.68 | 28.68 | 28.65 | 28.65 | 694,416 | -0.01(-0.03%) |
May 10, 2024 | 28.66 | 28.67 | 28.65 | 28.66 | 451,791 | -0.01(-0.03%) |
May 09, 2024 | 28.67 | 28.68 | 28.66 | 28.67 | 1,044,390 | +0.03(+0.10%) |
May 08, 2024 | 28.64 | 28.65 | 28.64 | 28.64 | 463,168 | +0.00(+0.00%) |
May 07, 2024 | 28.66 | 28.66 | 28.64 | 28.64 | 387,886 | -0.01(-0.03%) |
May 06, 2024 | 28.64 | 28.66 | 28.64 | 28.65 | 869,393 | +0.01(+0.03%) |
May 03, 2024 | 28.67 | 28.67 | 28.63 | 28.64 | 605,338 | +0.04(+0.14%) |
May 02, 2024 | 28.58 | 28.61 | 28.57 | 28.60 | 689,687 | +0.05(+0.17%) |
May 01, 2024 | 28.52 | 28.57 | 28.52 | 28.55 | 1,050,863 | +0.04(+0.15%) |
Apr 30, 2024 | 28.51 | 28.52 | 28.50 | 28.50 | 555,814 | -0.04(-0.14%) |
Apr 29, 2024 | 28.54 | 28.54 | 28.52 | 28.54 | 923,205 | +0.03(+0.10%) |
Apr 26, 2024 | 28.52 | 28.53 | 28.51 | 28.51 | 1,121,160 | -0.01(-0.04%) |
Apr 25, 2024 | 28.50 | 28.52 | 28.50 | 28.52 | 698,267 | -0.01(-0.03%) |
Apr 24, 2024 | 28.52 | 28.54 | 28.52 | 28.53 | 44,869,784 | -0.02(-0.07%) |
Apr 23, 2024 | 28.51 | 28.55 | 28.51 | 28.55 | 531,210 | +0.03(+0.10%) |
Apr 22, 2024 | 28.52 | 28.53 | 28.51 | 28.52 | 941,093 | +0.01(+0.04%) |
Apr 19, 2024 | 28.51 | 28.52 | 28.50 | 28.51 | 838,536 | +0.01(+0.03%) |
Apr 18, 2024 | 28.52 | 28.52 | 28.50 | 28.50 | 816,905 | -0.02(-0.07%) |
Apr 17, 2024 | 28.50 | 28.54 | 28.49 | 28.52 | 827,622 | +0.03(+0.10%) |
Apr 16, 2024 | 28.48 | 28.50 | 28.47 | 28.49 | 732,451 | -0.02(-0.07%) |
Apr 15, 2024 | 28.48 | 28.51 | 28.47 | 28.51 | 643,596 | -0.02(-0.07%) |
Apr 12, 2024 | 28.53 | 28.54 | 28.52 | 28.53 | 458,755 | +0.03(+0.10%) |
Apr 11, 2024 | 28.50 | 28.51 | 28.48 | 28.50 | 514,437 | +0.03(+0.10%) |
Apr 10, 2024 | 28.50 | 28.50 | 28.46 | 28.47 | 1,957,034 | -0.12(-0.42%) |
Apr 09, 2024 | 28.59 | 28.60 | 28.57 | 28.59 | 2,339,032 | +0.03(+0.10%) |
Apr 08, 2024 | 28.56 | 28.58 | 28.56 | 28.56 | 484,449 | -0.01(-0.03%) |
Apr 05, 2024 | 28.60 | 28.61 | 28.57 | 28.57 | 700,624 | -0.06(-0.21%) |
Apr 04, 2024 | 28.60 | 28.63 | 28.60 | 28.63 | 477,665 | +0.03(+0.10%) |
Apr 03, 2024 | 28.57 | 28.60 | 28.56 | 28.60 | 1,210,339 | +0.01(+0.03%) |
Apr 02, 2024 | 28.57 | 28.59 | 28.56 | 28.59 | 859,213 | +0.02(+0.07%) |
Apr 01, 2024 | 28.61 | 28.61 | 28.56 | 28.57 | 1,744,061 | -0.04(-0.12%) |
Mar 28, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 4,639,611 | -0.03(-0.10%) |
Mar 27, 2024 | 28.64 | 28.66 | 28.63 | 28.64 | 9,356,426 | +0.03(+0.10%) |
Mar 26, 2024 | 28.60 | 28.62 | 28.60 | 28.61 | 820,986 | +0.01(+0.03%) |
Mar 25, 2024 | 28.63 | 28.63 | 28.60 | 28.60 | 593,518 | -0.03(-0.10%) |
Mar 22, 2024 | 28.62 | 28.63 | 28.62 | 28.63 | 933,230 | +0.03(+0.10%) |
Mar 21, 2024 | 28.60 | 28.61 | 28.59 | 28.60 | 869,570 | +0.01(+0.03%) |
Mar 20, 2024 | 28.56 | 28.60 | 28.55 | 28.59 | 1,219,140 | +0.03(+0.10%) |
Mar 19, 2024 | 28.55 | 28.56 | 28.54 | 28.56 | 601,929 | +0.03(+0.10%) |
Mar 18, 2024 | 28.54 | 28.54 | 28.52 | 28.53 | 466,402 | +0.00(+0.00%) |
Mar 15, 2024 | 28.53 | 28.54 | 28.52 | 28.53 | 768,337 | -0.02(-0.07%) |
Mar 14, 2024 | 28.55 | 28.56 | 28.54 | 28.55 | 595,585 | -0.03(-0.10%) |
Mar 13, 2024 | 28.57 | 28.59 | 28.57 | 28.58 | 666,857 | -0.01(-0.03%) |
Mar 12, 2024 | 28.60 | 28.60 | 28.58 | 28.59 | 1,020,564 | -0.02(-0.07%) |
Mar 11, 2024 | 28.62 | 28.63 | 28.61 | 28.61 | 770,776 | -0.03(-0.10%) |
Mar 08, 2024 | 28.65 | 28.65 | 28.62 | 28.64 | 2,046,715 | +0.02(+0.07%) |
Mar 07, 2024 | 28.61 | 28.62 | 28.59 | 28.62 | 1,754,425 | +0.05(+0.17%) |
Mar 06, 2024 | 28.60 | 28.61 | 28.57 | 28.57 | 1,059,795 | -0.01(-0.03%) |
Mar 05, 2024 | 28.58 | 28.60 | 28.56 | 28.58 | 1,039,174 | +0.04(+0.14%) |
Mar 04, 2024 | 28.56 | 28.57 | 28.54 | 28.54 | 2,329,184 | -0.04(-0.14%) |