Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.83 | 28.86 | 28.77 | 28.81 | 75,741 | +0.10(+0.35%) |
May 09, 2024 | 28.49 | 28.72 | 28.49 | 28.71 | 57,992 | +0.23(+0.81%) |
May 08, 2024 | 28.42 | 28.48 | 28.36 | 28.48 | 95,335 | +0.03(+0.11%) |
May 07, 2024 | 28.49 | 28.50 | 28.42 | 28.45 | 82,395 | +0.04(+0.12%) |
May 06, 2024 | 28.31 | 28.41 | 28.31 | 28.41 | 48,028 | +0.16(+0.58%) |
May 03, 2024 | 28.23 | 28.30 | 28.13 | 28.25 | 151,176 | +0.23(+0.82%) |
May 02, 2024 | 27.96 | 28.08 | 27.83 | 28.02 | 155,111 | +0.24(+0.86%) |
May 01, 2024 | 27.90 | 28.06 | 27.74 | 27.78 | 68,823 | -0.12(-0.43%) |
Apr 30, 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 302,404 | -0.29(-1.03%) |
Apr 29, 2024 | 28.16 | 28.21 | 28.11 | 28.19 | 129,877 | +0.10(+0.36%) |
Apr 26, 2024 | 28.02 | 28.14 | 28.01 | 28.09 | 154,776 | +0.13(+0.46%) |
Apr 25, 2024 | 27.73 | 27.99 | 27.66 | 27.96 | 515,078 | +0.07(+0.25%) |
Apr 24, 2024 | 27.95 | 27.95 | 27.77 | 27.89 | 1,659,314 | -0.02(-0.07%) |
Apr 23, 2024 | 27.71 | 27.95 | 27.71 | 27.91 | 102,614 | +0.26(+0.94%) |
Apr 22, 2024 | 27.53 | 27.76 | 27.43 | 27.65 | 127,682 | +0.29(+1.06%) |
Apr 19, 2024 | 27.25 | 27.40 | 27.25 | 27.36 | 36,008 | +0.13(+0.48%) |
Apr 18, 2024 | 27.33 | 27.41 | 27.18 | 27.23 | 146,031 | -0.07(-0.26%) |
Apr 17, 2024 | 27.43 | 27.46 | 27.23 | 27.30 | 98,186 | +0.00(+0.00%) |
Apr 16, 2024 | 27.37 | 27.43 | 27.23 | 27.30 | 76,732 | -0.14(-0.51%) |
Apr 15, 2024 | 27.87 | 27.87 | 27.39 | 27.44 | 126,514 | -0.14(-0.51%) |
Apr 12, 2024 | 27.99 | 27.99 | 27.55 | 27.58 | 178,629 | -0.45(-1.60%) |
Apr 11, 2024 | 28.10 | 28.12 | 27.82 | 28.03 | 107,603 | +0.06(+0.21%) |
Apr 10, 2024 | 28.15 | 28.15 | 27.87 | 27.97 | 151,503 | -0.41(-1.44%) |
Apr 09, 2024 | 28.47 | 28.47 | 28.20 | 28.38 | 44,801 | +0.02(+0.09%) |
Apr 08, 2024 | 28.33 | 28.39 | 28.30 | 28.36 | 97,114 | +0.09(+0.34%) |
Apr 05, 2024 | 28.19 | 28.33 | 28.09 | 28.26 | 146,864 | +0.12(+0.43%) |
Apr 04, 2024 | 28.63 | 28.63 | 28.08 | 28.14 | 140,851 | -0.26(-0.92%) |
Apr 03, 2024 | 28.30 | 28.46 | 28.30 | 28.40 | 75,354 | +0.04(+0.16%) |
Apr 02, 2024 | 28.38 | 28.42 | 28.26 | 28.36 | 77,154 | -0.16(-0.58%) |
Apr 01, 2024 | 28.60 | 28.66 | 28.49 | 28.52 | 87,570 | -0.11(-0.38%) |
Mar 28, 2024 | 28.55 | 28.65 | 28.55 | 28.63 | 48,302 | +0.04(+0.14%) |
Mar 27, 2024 | 28.38 | 28.59 | 28.38 | 28.59 | 90,887 | +0.30(+1.06%) |
Mar 26, 2024 | 28.40 | 28.40 | 28.28 | 28.29 | 100,009 | -0.02(-0.07%) |
Mar 25, 2024 | 28.31 | 28.36 | 28.30 | 28.31 | 93,457 | -0.02(-0.07%) |
Mar 22, 2024 | 28.50 | 28.50 | 28.33 | 28.33 | 153,837 | -0.14(-0.49%) |
Mar 21, 2024 | 28.48 | 28.57 | 28.45 | 28.47 | 126,841 | +0.13(+0.46%) |
Mar 20, 2024 | 28.11 | 28.35 | 28.04 | 28.34 | 45,485 | +0.22(+0.78%) |
Mar 19, 2024 | 28.09 | 28.16 | 28.03 | 28.12 | 78,771 | +0.07(+0.27%) |
Mar 18, 2024 | 28.04 | 28.11 | 28.04 | 28.05 | 58,855 | +0.00(+0.01%) |
Mar 15, 2024 | 28.04 | 28.13 | 28.00 | 28.04 | 77,540 | -0.07(-0.25%) |
Mar 14, 2024 | 28.35 | 28.35 | 27.98 | 28.11 | 120,814 | -0.18(-0.65%) |
Mar 13, 2024 | 28.33 | 28.37 | 28.23 | 28.29 | 70,694 | +0.02(+0.09%) |
Mar 12, 2024 | 28.25 | 28.27 | 28.14 | 28.27 | 55,739 | +0.14(+0.50%) |
Mar 11, 2024 | 28.08 | 28.13 | 27.97 | 28.13 | 43,458 | -0.03(-0.11%) |
Mar 08, 2024 | 28.36 | 28.36 | 28.11 | 28.16 | 146,798 | -0.12(-0.42%) |
Mar 07, 2024 | 28.29 | 28.30 | 28.18 | 28.28 | 235,458 | +0.23(+0.82%) |
Mar 06, 2024 | 28.06 | 28.14 | 27.99 | 28.05 | 84,467 | +0.22(+0.79%) |
Mar 05, 2024 | 27.94 | 27.97 | 27.72 | 27.83 | 130,386 | -0.11(-0.39%) |
Mar 04, 2024 | 27.92 | 28.00 | 27.82 | 27.94 | 132,728 | +0.12(+0.43%) |