Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.57 | 28.80 | 28.52 | 28.70 | 23,724 | +0.25(+0.88%) |
May 17, 2024 | 28.42 | 28.47 | 28.32 | 28.45 | 6,176 | +0.08(+0.27%) |
May 16, 2024 | 28.28 | 28.44 | 28.28 | 28.38 | 13,964 | +0.15(+0.52%) |
May 15, 2024 | 28.27 | 28.27 | 28.14 | 28.23 | 20,548 | +0.06(+0.22%) |
May 14, 2024 | 28.05 | 28.20 | 28.01 | 28.17 | 128,137 | +0.04(+0.14%) |
May 13, 2024 | 28.37 | 28.37 | 28.12 | 28.13 | 21,447 | -0.19(-0.66%) |
May 10, 2024 | 28.34 | 28.35 | 28.27 | 28.32 | 19,681 | -0.02(-0.09%) |
May 09, 2024 | 28.12 | 28.35 | 28.12 | 28.34 | 16,318 | +0.29(+1.03%) |
May 08, 2024 | 27.94 | 28.07 | 27.94 | 28.05 | 21,941 | +0.12(+0.41%) |
May 07, 2024 | 27.84 | 27.96 | 27.84 | 27.93 | 10,108 | +0.11(+0.38%) |
May 06, 2024 | 27.69 | 27.92 | 27.69 | 27.83 | 11,281 | +0.25(+0.91%) |
May 03, 2024 | 27.58 | 27.63 | 27.42 | 27.58 | 122,791 | +0.15(+0.54%) |
May 02, 2024 | 27.38 | 27.43 | 27.12 | 27.43 | 48,305 | +0.35(+1.28%) |
May 01, 2024 | 26.95 | 27.34 | 26.95 | 27.08 | 20,563 | +0.07(+0.27%) |
Apr 30, 2024 | 27.20 | 27.34 | 27.01 | 27.01 | 8,440 | -0.12(-0.43%) |
Apr 29, 2024 | 27.03 | 27.17 | 27.03 | 27.13 | 7,917 | +0.21(+0.78%) |
Apr 26, 2024 | 26.79 | 26.97 | 26.79 | 26.91 | 4,277 | +0.17(+0.65%) |
Apr 25, 2024 | 26.40 | 26.74 | 26.35 | 26.74 | 10,680 | +0.15(+0.58%) |
Apr 24, 2024 | 26.96 | 26.96 | 26.42 | 26.59 | 16,535 | -0.21(-0.79%) |
Apr 23, 2024 | 26.68 | 27.19 | 26.60 | 26.80 | 9,409 | +0.31(+1.18%) |
Apr 22, 2024 | 26.53 | 26.65 | 26.42 | 26.49 | 16,950 | +0.17(+0.64%) |
Apr 19, 2024 | 26.18 | 26.39 | 26.18 | 26.32 | 32,162 | +0.15(+0.57%) |
Apr 18, 2024 | 26.26 | 26.48 | 26.15 | 26.17 | 8,531 | -0.04(-0.15%) |
Apr 17, 2024 | 26.42 | 26.42 | 26.06 | 26.21 | 27,344 | -0.07(-0.27%) |
Apr 16, 2024 | 26.25 | 26.36 | 26.17 | 26.28 | 90,155 | +0.16(+0.61%) |
Apr 15, 2024 | 26.59 | 26.64 | 26.11 | 26.12 | 84,298 | -0.16(-0.61%) |
Apr 12, 2024 | 26.53 | 26.61 | 26.28 | 26.28 | 6,095 | -0.26(-0.98%) |
Apr 11, 2024 | 26.36 | 26.64 | 26.35 | 26.54 | 3,502 | +0.04(+0.14%) |
Apr 10, 2024 | 26.50 | 26.52 | 26.31 | 26.50 | 7,467 | -0.15(-0.57%) |
Apr 09, 2024 | 26.94 | 26.94 | 26.54 | 26.66 | 5,048 | -0.37(-1.38%) |
Apr 08, 2024 | 27.09 | 27.12 | 26.99 | 27.03 | 6,516 | +0.03(+0.11%) |
Apr 05, 2024 | 26.77 | 27.01 | 26.75 | 27.00 | 12,260 | +0.22(+0.84%) |
Apr 04, 2024 | 26.88 | 26.97 | 26.74 | 26.78 | 3,367 | +0.05(+0.20%) |
Apr 03, 2024 | 26.74 | 26.82 | 26.70 | 26.72 | 11,334 | -0.04(-0.16%) |
Apr 02, 2024 | 26.97 | 26.97 | 26.73 | 26.77 | 6,924 | -0.21(-0.79%) |
Apr 01, 2024 | 27.25 | 27.25 | 26.93 | 26.98 | 7,365 | -0.21(-0.77%) |
Mar 28, 2024 | 27.11 | 27.24 | 27.11 | 27.19 | 8,399 | +0.10(+0.37%) |
Mar 27, 2024 | 26.86 | 27.09 | 26.86 | 27.09 | 5,552 | +0.34(+1.27%) |
Mar 26, 2024 | 26.68 | 26.95 | 26.68 | 26.75 | 26,662 | +0.00(+0.00%) |
Mar 25, 2024 | 26.89 | 26.89 | 26.73 | 26.75 | 11,920 | -0.03(-0.10%) |
Mar 22, 2024 | 26.83 | 26.83 | 26.74 | 26.77 | 4,310 | -0.01(-0.05%) |
Mar 21, 2024 | 26.78 | 26.89 | 26.75 | 26.79 | 6,811 | +0.09(+0.32%) |
Mar 20, 2024 | 26.50 | 26.76 | 26.50 | 26.70 | 13,127 | +0.26(+0.98%) |
Mar 19, 2024 | 26.33 | 26.46 | 26.29 | 26.44 | 4,839 | +0.21(+0.78%) |
Mar 18, 2024 | 26.33 | 26.33 | 26.21 | 26.24 | 8,649 | -0.16(-0.59%) |
Mar 15, 2024 | 26.24 | 26.44 | 26.24 | 26.39 | 4,498 | +0.12(+0.46%) |
Mar 14, 2024 | 26.50 | 26.50 | 26.21 | 26.27 | 13,009 | -0.13(-0.50%) |
Mar 13, 2024 | 26.47 | 26.47 | 26.37 | 26.40 | 10,502 | +0.05(+0.18%) |
Mar 12, 2024 | 26.42 | 26.42 | 26.21 | 26.35 | 4,291 | -0.06(-0.22%) |
Mar 11, 2024 | 26.61 | 26.61 | 26.36 | 26.41 | 21,653 | -0.29(-1.08%) |
Mar 08, 2024 | 26.86 | 26.88 | 26.57 | 26.70 | 8,206 | -0.12(-0.44%) |
Mar 07, 2024 | 26.88 | 26.90 | 26.74 | 26.82 | 7,651 | +0.01(+0.04%) |
Mar 06, 2024 | 26.74 | 26.86 | 26.73 | 26.81 | 5,808 | +0.21(+0.78%) |
Mar 05, 2024 | 26.63 | 26.80 | 26.51 | 26.60 | 22,583 | +0.00(+0.00%) |
Mar 04, 2024 | 26.49 | 26.64 | 26.49 | 26.60 | 8,424 | +0.28(+1.07%) |