Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.35 | 28.36 | 28.33 | 28.33 | 22,862 | +0.02(+0.06%) |
May 17, 2024 | 28.30 | 28.34 | 28.30 | 28.31 | 28,757 | -0.03(-0.09%) |
May 16, 2024 | 28.34 | 28.34 | 28.29 | 28.34 | 31,232 | +0.06(+0.21%) |
May 15, 2024 | 28.29 | 28.29 | 28.23 | 28.28 | 18,374 | +0.09(+0.32%) |
May 14, 2024 | 28.20 | 28.24 | 27.55 | 28.19 | 155,471 | +0.02(+0.07%) |
May 13, 2024 | 28.23 | 28.24 | 28.16 | 28.17 | 21,573 | -0.05(-0.18%) |
May 10, 2024 | 28.21 | 28.26 | 28.19 | 28.22 | 44,146 | -0.03(-0.11%) |
May 09, 2024 | 28.19 | 28.28 | 28.19 | 28.25 | 37,123 | +0.05(+0.18%) |
May 08, 2024 | 28.20 | 28.21 | 28.15 | 28.20 | 23,983 | -0.02(-0.07%) |
May 07, 2024 | 28.22 | 28.24 | 28.18 | 28.22 | 32,363 | +0.02(+0.05%) |
May 06, 2024 | 28.20 | 28.22 | 28.17 | 28.20 | 36,969 | +0.02(+0.09%) |
May 03, 2024 | 28.14 | 28.18 | 28.12 | 28.18 | 21,337 | +0.14(+0.50%) |
May 02, 2024 | 28.05 | 28.06 | 27.96 | 28.04 | 68,182 | +0.04(+0.14%) |
May 01, 2024 | 27.99 | 28.02 | 27.94 | 28.00 | 10,090 | -0.16(-0.57%) |
Apr 30, 2024 | 28.20 | 28.20 | 28.16 | 28.16 | 22,945 | -0.08(-0.28%) |
Apr 29, 2024 | 28.18 | 28.24 | 28.16 | 28.24 | 18,149 | +0.09(+0.32%) |
Apr 26, 2024 | 28.12 | 28.17 | 28.08 | 28.15 | 10,447 | +0.09(+0.32%) |
Apr 25, 2024 | 28.03 | 28.11 | 28.03 | 28.06 | 11,200 | +0.00(+0.00%) |
Apr 24, 2024 | 28.19 | 28.19 | 27.90 | 28.06 | 144,168 | -0.11(-0.39%) |
Apr 23, 2024 | 28.10 | 28.20 | 28.09 | 28.17 | 40,349 | +0.11(+0.39%) |
Apr 22, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 12,768 | -0.01(-0.04%) |
Apr 19, 2024 | 28.10 | 28.10 | 28.03 | 28.07 | 18,764 | +0.05(+0.18%) |
Apr 18, 2024 | 28.07 | 28.07 | 27.97 | 28.02 | 75,936 | +0.07(+0.25%) |
Apr 17, 2024 | 28.04 | 28.04 | 27.92 | 27.95 | 27,308 | -0.01(-0.04%) |
Apr 16, 2024 | 28.08 | 28.08 | 27.91 | 27.96 | 45,793 | -0.06(-0.21%) |
Apr 15, 2024 | 28.10 | 28.10 | 28.02 | 28.02 | 11,125 | -0.08(-0.28%) |
Apr 12, 2024 | 28.10 | 28.12 | 28.08 | 28.10 | 29,220 | -0.01(-0.04%) |
Apr 11, 2024 | 28.13 | 28.13 | 28.08 | 28.11 | 14,063 | -0.04(-0.14%) |
Apr 10, 2024 | 28.13 | 28.20 | 28.11 | 28.15 | 25,735 | -0.09(-0.32%) |
Apr 09, 2024 | 28.20 | 28.25 | 28.16 | 28.24 | 32,385 | +0.10(+0.36%) |
Apr 08, 2024 | 28.19 | 28.19 | 28.12 | 28.14 | 13,575 | +0.03(+0.11%) |
Apr 05, 2024 | 28.19 | 28.19 | 28.11 | 28.11 | 28,048 | +0.04(+0.14%) |
Apr 04, 2024 | 28.20 | 28.26 | 28.07 | 28.07 | 46,862 | -0.07(-0.23%) |
Apr 03, 2024 | 28.13 | 28.14 | 28.10 | 28.14 | 27,008 | +0.03(+0.09%) |
Apr 02, 2024 | 28.08 | 28.11 | 28.07 | 28.11 | 9,430 | -0.04(-0.16%) |
Apr 01, 2024 | 28.18 | 28.19 | 28.13 | 28.15 | 20,326 | -0.23(-0.80%) |
Mar 28, 2024 | 28.30 | 28.41 | 28.30 | 28.38 | 28,099 | +0.06(+0.21%) |
Mar 27, 2024 | 28.31 | 28.32 | 28.25 | 28.32 | 18,105 | +0.07(+0.25%) |
Mar 26, 2024 | 28.19 | 28.27 | 28.18 | 28.25 | 43,353 | +0.00(+0.00%) |
Mar 25, 2024 | 28.21 | 28.25 | 28.19 | 28.25 | 49,632 | +0.04(+0.14%) |
Mar 22, 2024 | 28.25 | 28.27 | 28.20 | 28.21 | 428,451 | -0.00(-0.00%) |
Mar 21, 2024 | 28.21 | 28.25 | 28.16 | 28.21 | 59,599 | +0.05(+0.20%) |
Mar 20, 2024 | 28.09 | 28.16 | 28.09 | 28.16 | 25,585 | +0.03(+0.09%) |
Mar 19, 2024 | 28.09 | 28.15 | 28.07 | 28.13 | 16,643 | +0.04(+0.14%) |
Mar 18, 2024 | 28.11 | 28.11 | 28.06 | 28.09 | 17,529 | +0.02(+0.07%) |
Mar 15, 2024 | 28.09 | 28.09 | 28.02 | 28.07 | 35,879 | -0.01(-0.04%) |
Mar 14, 2024 | 28.11 | 28.11 | 28.03 | 28.08 | 27,169 | +0.00(+0.00%) |
Mar 13, 2024 | 28.03 | 28.10 | 28.03 | 28.08 | 59,816 | +0.06(+0.21%) |
Mar 12, 2024 | 28.02 | 28.08 | 28.02 | 28.02 | 50,082 | +0.01(+0.04%) |
Mar 11, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 36,543 | -0.02(-0.07%) |
Mar 08, 2024 | 28.06 | 28.07 | 28.01 | 28.03 | 41,849 | +0.02(+0.07%) |
Mar 07, 2024 | 28.02 | 28.06 | 28.00 | 28.01 | 43,234 | +0.03(+0.11%) |
Mar 06, 2024 | 28.03 | 28.03 | 27.97 | 27.98 | 20,299 | +0.00(+0.00%) |
Mar 05, 2024 | 27.95 | 28.04 | 27.94 | 27.98 | 55,704 | -0.00(-0.01%) |
Mar 04, 2024 | 28.00 | 28.00 | 27.96 | 27.98 | 19,398 | +0.00(+0.01%) |