Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.25 | 28.42 | 28.05 | 28.27 | 15,146 | +0.05(+0.18%) |
May 17, 2024 | 28.00 | 28.22 | 28.00 | 28.22 | 6,054 | +0.45(+1.62%) |
May 16, 2024 | 27.94 | 28.03 | 27.69 | 27.77 | 6,094 | -0.46(-1.63%) |
May 15, 2024 | 28.40 | 28.40 | 28.03 | 28.23 | 10,212 | +0.10(+0.36%) |
May 14, 2024 | 28.09 | 28.25 | 27.92 | 28.13 | 6,857 | +0.10(+0.34%) |
May 13, 2024 | 28.33 | 28.33 | 28.03 | 28.03 | 8,675 | -0.09(-0.32%) |
May 10, 2024 | 28.25 | 28.27 | 28.07 | 28.13 | 10,222 | +0.11(+0.39%) |
May 09, 2024 | 27.56 | 28.01 | 27.56 | 28.01 | 4,653 | +0.55(+2.02%) |
May 08, 2024 | 27.84 | 27.84 | 27.29 | 27.46 | 13,475 | -0.25(-0.92%) |
May 07, 2024 | 27.38 | 27.76 | 27.38 | 27.71 | 6,133 | +0.69(+2.55%) |
May 06, 2024 | 27.16 | 27.16 | 26.86 | 27.03 | 3,654 | +0.33(+1.24%) |
May 03, 2024 | 26.62 | 26.82 | 26.47 | 26.70 | 4,472 | +0.49(+1.85%) |
May 02, 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 29,080 | -0.22(-0.83%) |
May 01, 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 17,642 | +0.13(+0.51%) |
Apr 30, 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 13,586 | -0.93(-3.40%) |
Apr 29, 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 20,119 | +0.45(+1.68%) |
Apr 26, 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 9,867 | +0.33(+1.25%) |
Apr 25, 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 10,203 | +0.34(+1.28%) |
Apr 24, 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 3,480 | +0.07(+0.26%) |
Apr 23, 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 3,465 | -0.47(-1.78%) |
Apr 22, 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 12,844 | +0.14(+0.53%) |
Apr 19, 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 5,596 | -0.12(-0.44%) |
Apr 18, 2024 | 26.66 | 26.89 | 26.28 | 26.49 | 5,266 | -0.05(-0.18%) |
Apr 17, 2024 | 26.85 | 26.86 | 26.27 | 26.54 | 11,857 | +0.16(+0.59%) |
Apr 16, 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 13,094 | -0.49(-1.81%) |
Apr 15, 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 16,068 | -0.23(-0.86%) |
Apr 12, 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 13,448 | -1.07(-3.81%) |
Apr 11, 2024 | 28.20 | 28.32 | 27.83 | 28.17 | 5,777 | +0.01(+0.03%) |
Apr 10, 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 14,651 | -0.85(-2.94%) |
Apr 09, 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 7,075 | +0.14(+0.48%) |
Apr 08, 2024 | 28.97 | 29.09 | 28.80 | 28.88 | 25,993 | -0.10(-0.35%) |
Apr 05, 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 14,737 | +0.60(+2.10%) |
Apr 04, 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 35,687 | -0.72(-2.49%) |
Apr 03, 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 10,208 | +0.49(+1.72%) |
Apr 02, 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 10,727 | -0.26(-0.91%) |