Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.93 | 29.07 | 28.91 | 29.02 | 124,504 | +0.20(+0.69%) |
May 23, 2024 | 29.21 | 29.21 | 28.75 | 28.82 | 187,195 | -0.17(-0.59%) |
May 22, 2024 | 29.06 | 29.09 | 28.91 | 28.99 | 155,179 | -0.22(-0.75%) |
May 21, 2024 | 29.18 | 29.24 | 29.14 | 29.21 | 289,650 | -0.08(-0.27%) |
May 20, 2024 | 29.30 | 29.37 | 29.27 | 29.29 | 407,998 | -0.02(-0.07%) |
May 17, 2024 | 29.19 | 29.31 | 29.15 | 29.31 | 156,810 | +0.14(+0.48%) |
May 16, 2024 | 29.25 | 29.26 | 29.16 | 29.17 | 374,247 | -0.07(-0.24%) |
May 15, 2024 | 29.12 | 29.25 | 29.05 | 29.24 | 893,379 | +0.27(+0.93%) |
May 14, 2024 | 28.89 | 29.00 | 28.88 | 28.97 | 598,139 | +0.16(+0.56%) |
May 13, 2024 | 28.86 | 28.89 | 28.78 | 28.81 | 83,985 | +0.06(+0.21%) |
May 10, 2024 | 28.82 | 28.86 | 28.73 | 28.75 | 155,823 | +0.05(+0.16%) |
May 09, 2024 | 28.51 | 28.70 | 28.51 | 28.70 | 95,558 | +0.18(+0.65%) |
May 08, 2024 | 28.40 | 28.52 | 28.40 | 28.52 | 61,269 | -0.04(-0.14%) |
May 07, 2024 | 28.61 | 28.63 | 28.51 | 28.56 | 90,940 | +0.01(+0.04%) |
May 06, 2024 | 28.49 | 28.57 | 28.49 | 28.55 | 145,560 | +0.18(+0.63%) |
May 03, 2024 | 28.39 | 28.40 | 28.22 | 28.37 | 93,727 | +0.25(+0.89%) |
May 02, 2024 | 27.97 | 28.16 | 27.84 | 28.12 | 184,385 | +0.46(+1.66%) |
May 01, 2024 | 27.65 | 27.96 | 27.58 | 27.66 | 175,716 | -0.04(-0.14%) |
Apr 30, 2024 | 27.92 | 28.00 | 27.68 | 27.70 | 143,819 | -0.38(-1.35%) |
Apr 29, 2024 | 28.04 | 28.09 | 27.97 | 28.08 | 106,624 | +0.16(+0.59%) |
Apr 26, 2024 | 27.83 | 27.95 | 27.83 | 27.91 | 95,812 | +0.21(+0.78%) |
Apr 25, 2024 | 27.40 | 27.73 | 27.35 | 27.70 | 87,514 | -0.05(-0.18%) |
Apr 24, 2024 | 27.84 | 27.85 | 27.64 | 27.75 | 112,387 | -0.03(-0.11%) |
Apr 23, 2024 | 27.56 | 27.82 | 27.56 | 27.78 | 148,322 | +0.28(+1.02%) |
Apr 22, 2024 | 27.29 | 27.57 | 27.28 | 27.50 | 193,520 | +0.32(+1.18%) |
Apr 19, 2024 | 27.19 | 27.28 | 27.12 | 27.18 | 331,141 | -0.03(-0.11%) |
Apr 18, 2024 | 27.27 | 27.38 | 27.16 | 27.21 | 131,270 | -0.02(-0.07%) |
Apr 17, 2024 | 27.36 | 27.39 | 27.13 | 27.23 | 198,881 | +0.00(+0.00%) |
Apr 16, 2024 | 27.24 | 27.35 | 27.15 | 27.23 | 268,390 | -0.29(-1.05%) |
Apr 15, 2024 | 27.91 | 27.92 | 27.47 | 27.52 | 163,298 | -0.13(-0.47%) |
Apr 12, 2024 | 27.89 | 27.94 | 27.61 | 27.65 | 147,001 | -0.50(-1.78%) |
Apr 11, 2024 | 28.18 | 28.21 | 27.90 | 28.15 | 159,811 | +0.08(+0.29%) |
Apr 10, 2024 | 28.09 | 28.17 | 27.98 | 28.07 | 136,637 | -0.37(-1.30%) |
Apr 09, 2024 | 28.49 | 28.54 | 28.30 | 28.44 | 213,358 | +0.05(+0.18%) |
Apr 08, 2024 | 28.40 | 28.43 | 28.34 | 28.39 | 152,028 | +0.16(+0.57%) |
Apr 05, 2024 | 28.14 | 28.29 | 28.05 | 28.23 | 183,449 | +0.09(+0.32%) |
Apr 04, 2024 | 28.57 | 28.57 | 28.12 | 28.14 | 152,419 | -0.19(-0.67%) |
Apr 03, 2024 | 28.15 | 28.40 | 28.15 | 28.33 | 191,744 | +0.12(+0.43%) |
Apr 02, 2024 | 28.18 | 28.24 | 28.15 | 28.21 | 234,322 | -0.10(-0.35%) |
Apr 01, 2024 | 28.36 | 28.46 | 28.27 | 28.31 | 213,573 | -0.09(-0.32%) |
Mar 28, 2024 | 28.33 | 28.44 | 28.33 | 28.40 | 283,462 | -0.01(-0.04%) |
Mar 27, 2024 | 28.32 | 28.41 | 28.29 | 28.41 | 107,289 | +0.15(+0.53%) |
Mar 26, 2024 | 28.37 | 28.42 | 28.26 | 28.26 | 94,602 | +0.01(+0.04%) |
Mar 25, 2024 | 28.21 | 28.34 | 28.21 | 28.25 | 117,006 | -0.05(-0.18%) |
Mar 22, 2024 | 28.33 | 28.36 | 28.26 | 28.30 | 102,101 | -0.11(-0.39%) |
Mar 21, 2024 | 28.49 | 28.50 | 28.40 | 28.41 | 300,874 | +0.01(+0.04%) |
Mar 20, 2024 | 28.07 | 28.41 | 28.06 | 28.40 | 409,309 | +0.33(+1.18%) |
Mar 19, 2024 | 28.02 | 28.14 | 27.96 | 28.07 | 305,836 | -0.01(-0.04%) |
Mar 18, 2024 | 28.17 | 28.19 | 28.07 | 28.08 | 801,517 | +0.01(+0.04%) |
Mar 15, 2024 | 28.11 | 28.15 | 28.00 | 28.07 | 150,934 | -0.05(-0.18%) |
Mar 14, 2024 | 28.35 | 28.35 | 28.02 | 28.12 | 298,482 | -0.20(-0.71%) |
Mar 13, 2024 | 28.29 | 28.37 | 28.28 | 28.32 | 211,636 | +0.00(+0.00%) |
Mar 12, 2024 | 28.16 | 28.32 | 28.09 | 28.32 | 126,026 | +0.24(+0.85%) |
Mar 11, 2024 | 28.06 | 28.09 | 27.98 | 28.08 | 226,659 | -0.09(-0.32%) |
Mar 08, 2024 | 28.37 | 28.41 | 28.13 | 28.17 | 233,342 | -0.08(-0.28%) |
Mar 07, 2024 | 28.15 | 28.29 | 28.10 | 28.25 | 474,909 | +0.28(+1.00%) |
Mar 06, 2024 | 27.97 | 28.05 | 27.91 | 27.97 | 241,738 | +0.35(+1.27%) |
Mar 05, 2024 | 27.73 | 27.80 | 27.56 | 27.62 | 230,227 | -0.12(-0.43%) |
Mar 04, 2024 | 27.78 | 27.80 | 27.72 | 27.74 | 187,512 | -0.06(-0.22%) |