Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.60 | 28.72 | 28.58 | 28.71 | 80,093 | +0.07(+0.24%) |
May 16, 2024 | 28.64 | 28.71 | 28.61 | 28.64 | 91,282 | -0.09(-0.31%) |
May 15, 2024 | 28.66 | 28.73 | 28.56 | 28.73 | 619,464 | +0.18(+0.63%) |
May 14, 2024 | 28.47 | 28.55 | 28.46 | 28.55 | 86,387 | +0.15(+0.53%) |
May 13, 2024 | 28.41 | 28.48 | 28.37 | 28.40 | 96,414 | +0.00(+0.00%) |
May 10, 2024 | 28.44 | 28.46 | 28.37 | 28.40 | 69,941 | +0.07(+0.25%) |
May 09, 2024 | 28.09 | 28.34 | 28.09 | 28.33 | 79,480 | +0.22(+0.80%) |
May 08, 2024 | 27.99 | 28.11 | 27.99 | 28.11 | 123,871 | -0.00(-0.02%) |
May 07, 2024 | 28.17 | 28.20 | 28.08 | 28.11 | 134,152 | +0.00(+0.00%) |
May 06, 2024 | 28.09 | 28.12 | 28.04 | 28.11 | 85,890 | +0.18(+0.63%) |
May 03, 2024 | 28.03 | 28.03 | 27.79 | 27.93 | 1,421,285 | +0.21(+0.78%) |
May 02, 2024 | 27.61 | 27.75 | 27.47 | 27.72 | 106,914 | +0.35(+1.28%) |
May 01, 2024 | 27.33 | 27.62 | 27.30 | 27.37 | 224,402 | -0.02(-0.07%) |
Apr 30, 2024 | 27.58 | 27.67 | 27.39 | 27.39 | 189,018 | -0.31(-1.12%) |
Apr 29, 2024 | 27.68 | 27.74 | 27.62 | 27.70 | 68,892 | +0.17(+0.62%) |
Apr 26, 2024 | 27.51 | 27.57 | 27.45 | 27.53 | 56,250 | +0.13(+0.47%) |
Apr 25, 2024 | 27.22 | 27.44 | 27.14 | 27.40 | 98,868 | -0.12(-0.45%) |
Apr 24, 2024 | 27.59 | 27.63 | 27.44 | 27.52 | 112,954 | -0.11(-0.38%) |
Apr 23, 2024 | 27.44 | 27.66 | 27.44 | 27.63 | 178,244 | +0.22(+0.80%) |
Apr 22, 2024 | 27.28 | 27.48 | 27.23 | 27.41 | 317,753 | +0.40(+1.48%) |
Apr 19, 2024 | 26.98 | 27.09 | 26.95 | 27.01 | 166,525 | +0.11(+0.41%) |
Apr 18, 2024 | 26.94 | 27.04 | 26.85 | 26.90 | 88,893 | -0.02(-0.07%) |
Apr 17, 2024 | 27.03 | 27.03 | 26.81 | 26.92 | 101,963 | +0.03(+0.11%) |
Apr 16, 2024 | 26.98 | 26.99 | 26.81 | 26.89 | 254,185 | -0.26(-0.96%) |
Apr 15, 2024 | 27.50 | 27.51 | 27.11 | 27.15 | 171,371 | -0.08(-0.29%) |
Apr 12, 2024 | 27.38 | 27.47 | 27.20 | 27.23 | 205,712 | -0.33(-1.20%) |
Apr 11, 2024 | 27.61 | 27.63 | 27.36 | 27.56 | 393,235 | +0.05(+0.18%) |
Apr 10, 2024 | 27.52 | 27.63 | 27.41 | 27.51 | 173,598 | -0.34(-1.24%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.75 | 27.86 | 77,973 | -0.02(-0.07%) |
Apr 08, 2024 | 27.85 | 27.93 | 27.84 | 27.88 | 92,789 | +0.11(+0.41%) |
Apr 05, 2024 | 27.62 | 27.79 | 27.60 | 27.76 | 121,759 | +0.09(+0.33%) |
Apr 04, 2024 | 27.99 | 28.02 | 27.64 | 27.67 | 198,015 | -0.18(-0.66%) |
Apr 03, 2024 | 27.62 | 27.89 | 27.62 | 27.86 | 1,198,966 | +0.16(+0.60%) |
Apr 02, 2024 | 27.67 | 27.74 | 27.64 | 27.69 | 123,474 | -0.16(-0.57%) |