Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.71 | 28.80 | 28.70 | 28.78 | 10,467 | -0.10(-0.36%) |
May 20, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 3 | -0.03(-0.09%) |
May 17, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 105 | +0.07(+0.23%) |
May 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 61 | -0.10(-0.36%) |
May 15, 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 16,430 | +0.20(+0.69%) |
May 14, 2024 | 28.72 | 28.78 | 28.68 | 28.75 | 897 | +0.02(+0.07%) |
May 13, 2024 | 28.84 | 28.84 | 28.73 | 28.73 | 174 | +0.06(+0.22%) |
May 10, 2024 | 28.65 | 28.69 | 28.57 | 28.67 | 6,757 | +0.02(+0.09%) |
May 09, 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 5,093 | +0.35(+1.25%) |
May 08, 2024 | 28.40 | 28.40 | 28.27 | 28.29 | 28,676 | -0.05(-0.16%) |
May 07, 2024 | 28.46 | 28.46 | 28.32 | 28.33 | 2,051 | +0.05(+0.18%) |
May 06, 2024 | 28.28 | 28.29 | 28.23 | 28.29 | 3,206 | +0.23(+0.82%) |
May 03, 2024 | 28.07 | 28.07 | 28.03 | 28.05 | 5,625 | +0.02(+0.09%) |
May 02, 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 57,185 | +0.16(+0.58%) |
May 01, 2024 | 27.90 | 28.15 | 27.86 | 27.87 | 13,743 | -0.39(-1.40%) |
Apr 30, 2024 | 28.48 | 28.54 | 28.26 | 28.26 | 46,123 | -0.53(-1.85%) |
Apr 29, 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 5,717 | +0.24(+0.83%) |
Apr 26, 2024 | 28.53 | 28.62 | 28.53 | 28.56 | 1,069 | +0.01(+0.04%) |
Apr 25, 2024 | 28.28 | 28.61 | 28.28 | 28.55 | 1,510 | -0.06(-0.21%) |
Apr 24, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 2 | -0.06(-0.20%) |
Apr 23, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 901 | +0.26(+0.91%) |
Apr 22, 2024 | 28.22 | 28.59 | 28.22 | 28.41 | 7,454 | +0.13(+0.46%) |
Apr 19, 2024 | 28.36 | 28.39 | 28.28 | 28.28 | 350 | +0.13(+0.45%) |
Apr 18, 2024 | 28.33 | 28.43 | 28.15 | 28.15 | 34,665 | -0.11(-0.37%) |
Apr 17, 2024 | 28.27 | 28.31 | 28.26 | 28.26 | 1,237 | -0.09(-0.33%) |
Apr 16, 2024 | 28.44 | 28.47 | 28.35 | 28.35 | 5,062 | -0.16(-0.56%) |
Apr 15, 2024 | 29.02 | 29.02 | 28.45 | 28.51 | 5,396 | -0.23(-0.79%) |
Apr 12, 2024 | 29.15 | 29.15 | 28.66 | 28.74 | 9,064 | -0.43(-1.46%) |
Apr 11, 2024 | 29.19 | 29.20 | 29.17 | 29.17 | 5,139 | +0.06(+0.21%) |
Apr 10, 2024 | 29.22 | 29.22 | 29.03 | 29.11 | 9,003 | -0.32(-1.07%) |
Apr 09, 2024 | 29.33 | 29.42 | 29.30 | 29.42 | 12,374 | -0.04(-0.13%) |
Apr 08, 2024 | 29.47 | 29.49 | 29.45 | 29.46 | 2,489 | +0.01(+0.02%) |
Apr 05, 2024 | 29.27 | 29.45 | 29.27 | 29.45 | 6,702 | +0.27(+0.93%) |
Apr 04, 2024 | 29.66 | 29.66 | 29.18 | 29.18 | 111 | -0.29(-0.98%) |
Apr 03, 2024 | 29.38 | 29.48 | 29.38 | 29.47 | 674 | +0.18(+0.62%) |
Apr 02, 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 74,261 | -0.39(-1.30%) |
Apr 01, 2024 | 29.64 | 29.70 | 29.64 | 29.67 | 1,722 | -0.03(-0.11%) |
Mar 28, 2024 | 29.59 | 29.71 | 29.59 | 29.71 | 514 | +0.24(+0.82%) |
Mar 27, 2024 | 29.27 | 29.46 | 29.27 | 29.46 | 11,082 | +0.35(+1.21%) |
Mar 26, 2024 | 29.24 | 29.24 | 29.11 | 29.11 | 5,173 | -0.10(-0.33%) |
Mar 25, 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 6,441 | +0.03(+0.09%) |
Mar 22, 2024 | 29.27 | 29.27 | 29.18 | 29.18 | 4,336 | -0.11(-0.38%) |
Mar 21, 2024 | 29.28 | 29.34 | 29.28 | 29.30 | 80,978 | +0.17(+0.57%) |
Mar 20, 2024 | 28.87 | 29.15 | 28.87 | 29.13 | 1,564 | +0.26(+0.91%) |
Mar 19, 2024 | 28.69 | 28.87 | 28.69 | 28.87 | 2,537 | +0.31(+1.07%) |
Mar 18, 2024 | 28.58 | 28.65 | 28.56 | 28.56 | 561 | +0.03(+0.11%) |
Mar 15, 2024 | 28.57 | 28.57 | 28.46 | 28.53 | 839 | +0.14(+0.49%) |
Mar 14, 2024 | 28.36 | 28.39 | 28.31 | 28.39 | 736 | -0.14(-0.48%) |
Mar 13, 2024 | 28.48 | 28.57 | 28.48 | 28.53 | 8,588 | +0.25(+0.89%) |
Mar 12, 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 20,457 | +0.11(+0.38%) |
Mar 11, 2024 | 27.93 | 28.17 | 27.93 | 28.17 | 3,867 | +0.13(+0.46%) |
Mar 08, 2024 | 28.12 | 28.13 | 28.04 | 28.04 | 22,551 | +0.00(+0.01%) |
Mar 07, 2024 | 27.96 | 28.06 | 27.96 | 28.04 | 505 | +0.30(+1.07%) |
Mar 06, 2024 | 27.74 | 27.84 | 27.73 | 27.74 | 29,263 | +0.19(+0.68%) |
Mar 05, 2024 | 27.70 | 27.70 | 27.49 | 27.55 | 9,221 | -0.02(-0.06%) |
Mar 04, 2024 | 27.75 | 27.75 | 27.57 | 27.57 | 37,003 | -0.10(-0.36%) |