Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.79 | 28.79 | 28.53 | 28.63 | 4,012 | -0.14(-0.48%) |
May 21, 2024 | 28.69 | 28.77 | 28.69 | 28.77 | 803 | +0.02(+0.07%) |
May 20, 2024 | 28.32 | 28.77 | 28.32 | 28.75 | 3,503 | +0.61(+2.15%) |
May 17, 2024 | 28.27 | 28.27 | 28.10 | 28.14 | 2,075 | -0.17(-0.60%) |
May 16, 2024 | 28.42 | 28.42 | 28.20 | 28.32 | 4,814 | -0.21(-0.75%) |
May 15, 2024 | 28.65 | 28.70 | 28.53 | 28.53 | 1,104 | -0.24(-0.85%) |
May 14, 2024 | 28.68 | 28.77 | 28.68 | 28.77 | 1,747 | -0.11(-0.36%) |
May 13, 2024 | 28.77 | 28.93 | 28.77 | 28.88 | 3,070 | +0.14(+0.50%) |
May 10, 2024 | 28.24 | 28.79 | 28.24 | 28.73 | 4,705 | +0.29(+1.02%) |
May 09, 2024 | 28.35 | 28.45 | 28.35 | 28.45 | 844 | -0.12(-0.44%) |
May 08, 2024 | 28.60 | 28.60 | 28.57 | 28.57 | 3,151 | -0.33(-1.14%) |
May 07, 2024 | 28.90 | 28.90 | 28.79 | 28.90 | 856 | +0.12(+0.42%) |
May 06, 2024 | 28.50 | 28.88 | 28.50 | 28.78 | 4,678 | +0.51(+1.79%) |
May 03, 2024 | 28.28 | 28.41 | 28.19 | 28.27 | 5,458 | +0.34(+1.20%) |
May 02, 2024 | 27.39 | 27.94 | 27.39 | 27.94 | 2,451 | +0.34(+1.23%) |
May 01, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 507 | -0.04(-0.13%) |
Apr 30, 2024 | 27.68 | 27.68 | 27.49 | 27.64 | 6,061 | -0.30(-1.06%) |
Apr 29, 2024 | 28.02 | 28.04 | 27.83 | 27.93 | 4,787 | +0.00(+0.01%) |
Apr 26, 2024 | 28.02 | 28.05 | 27.90 | 27.93 | 2,991 | +0.06(+0.22%) |
Apr 25, 2024 | 27.80 | 27.87 | 27.61 | 27.87 | 4,826 | -0.04(-0.14%) |
Apr 24, 2024 | 27.72 | 27.91 | 27.72 | 27.91 | 1,339 | +0.08(+0.28%) |
Apr 23, 2024 | 27.70 | 27.90 | 27.55 | 27.83 | 5,574 | +0.23(+0.83%) |
Apr 22, 2024 | 27.43 | 27.67 | 27.43 | 27.60 | 4,260 | +0.46(+1.68%) |
Apr 19, 2024 | 27.02 | 27.14 | 27.02 | 27.14 | 1,520 | +0.32(+1.17%) |
Apr 18, 2024 | 26.92 | 26.94 | 26.83 | 26.83 | 1,647 | -0.03(-0.09%) |
Apr 17, 2024 | 27.03 | 27.15 | 26.83 | 26.86 | 4,261 | -0.22(-0.83%) |
Apr 16, 2024 | 27.30 | 27.30 | 26.95 | 27.08 | 1,142 | -0.21(-0.77%) |
Apr 15, 2024 | 27.44 | 27.45 | 27.20 | 27.29 | 5,390 | -0.20(-0.73%) |
Apr 12, 2024 | 27.45 | 27.75 | 27.45 | 27.49 | 2,681 | +0.04(+0.15%) |
Apr 11, 2024 | 27.68 | 27.68 | 27.45 | 27.45 | 2,158 | -0.32(-1.15%) |
Apr 10, 2024 | 27.82 | 27.82 | 27.70 | 27.77 | 6,383 | -0.07(-0.24%) |
Apr 09, 2024 | 28.08 | 28.08 | 27.72 | 27.84 | 3,530 | -0.21(-0.76%) |
Apr 08, 2024 | 28.25 | 28.25 | 27.96 | 28.05 | 4,373 | -0.12(-0.41%) |
Apr 05, 2024 | 28.13 | 28.16 | 28.09 | 28.16 | 1,286 | -0.02(-0.08%) |
Apr 04, 2024 | 28.02 | 28.19 | 28.02 | 28.19 | 324 | +0.07(+0.25%) |
Apr 03, 2024 | 27.98 | 28.19 | 27.95 | 28.12 | 6,666 | +0.13(+0.48%) |
Apr 02, 2024 | 28.01 | 28.07 | 27.93 | 27.98 | 5,387 | -0.31(-1.09%) |