Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.29 | 27.72 | 27.23 | 27.72 | 272,599 | +0.54(+1.99%) |
May 30, 2024 | 27.51 | 27.51 | 27.17 | 27.18 | 52,121 | -0.26(-0.95%) |
May 29, 2024 | 27.45 | 27.58 | 27.26 | 27.44 | 104,845 | -0.51(-1.82%) |
May 28, 2024 | 28.21 | 28.21 | 27.79 | 27.95 | 524,485 | +0.00(+0.00%) |
May 24, 2024 | 27.92 | 27.95 | 27.77 | 27.95 | 157,120 | +0.05(+0.18%) |
May 23, 2024 | 28.20 | 28.21 | 27.79 | 27.90 | 96,651 | -0.16(-0.57%) |
May 22, 2024 | 28.34 | 28.36 | 28.06 | 28.06 | 42,989 | -0.58(-2.03%) |
May 21, 2024 | 28.67 | 28.77 | 28.55 | 28.64 | 31,213 | -0.20(-0.69%) |
May 20, 2024 | 28.57 | 28.84 | 28.50 | 28.84 | 371,110 | +0.19(+0.66%) |
May 17, 2024 | 28.29 | 28.65 | 28.16 | 28.65 | 130,938 | +0.42(+1.49%) |
May 16, 2024 | 28.69 | 28.69 | 28.21 | 28.23 | 100,772 | -0.20(-0.69%) |
May 15, 2024 | 28.34 | 28.45 | 28.22 | 28.43 | 23,915 | -0.03(-0.11%) |
May 14, 2024 | 28.16 | 28.46 | 28.16 | 28.46 | 42,695 | +0.30(+1.08%) |
May 13, 2024 | 28.53 | 28.53 | 28.14 | 28.15 | 24,182 | -0.35(-1.23%) |
May 10, 2024 | 28.74 | 28.75 | 28.37 | 28.50 | 66,177 | +0.17(+0.60%) |
May 09, 2024 | 28.77 | 28.93 | 28.33 | 28.33 | 20,649 | -0.39(-1.36%) |
May 08, 2024 | 28.57 | 28.76 | 28.50 | 28.72 | 215,691 | +0.16(+0.55%) |
May 07, 2024 | 28.65 | 28.65 | 28.48 | 28.56 | 11,361 | +0.11(+0.39%) |
May 06, 2024 | 28.53 | 28.53 | 28.36 | 28.45 | 92,598 | +0.12(+0.42%) |
May 03, 2024 | 28.20 | 28.33 | 28.16 | 28.33 | 26,737 | +0.31(+1.10%) |
May 02, 2024 | 28.06 | 28.15 | 28.02 | 28.02 | 11,155 | +0.13(+0.48%) |
May 01, 2024 | 28.00 | 28.00 | 27.76 | 27.89 | 24,270 | -0.18(-0.64%) |
Apr 30, 2024 | 29.35 | 29.35 | 28.06 | 28.07 | 137,012 | -0.54(-1.90%) |
Apr 29, 2024 | 28.54 | 28.61 | 28.54 | 28.61 | 62,549 | +0.19(+0.67%) |
Apr 26, 2024 | 28.43 | 28.46 | 28.20 | 28.42 | 58,203 | +0.04(+0.13%) |
Apr 25, 2024 | 29.06 | 30.34 | 28.24 | 28.39 | 12,288 | -0.09(-0.33%) |
Apr 24, 2024 | 28.30 | 28.49 | 28.17 | 28.48 | 66,044 | +0.17(+0.61%) |
Apr 23, 2024 | 28.30 | 28.42 | 28.30 | 28.30 | 127,956 | +0.01(+0.05%) |
Apr 22, 2024 | 28.21 | 28.29 | 28.18 | 28.29 | 112,788 | +0.26(+0.94%) |
Apr 19, 2024 | 27.95 | 28.26 | 27.92 | 28.03 | 146,186 | +0.39(+1.42%) |
Apr 18, 2024 | 27.70 | 27.75 | 27.63 | 27.63 | 100,011 | +0.19(+0.71%) |
Apr 17, 2024 | 27.12 | 27.48 | 27.12 | 27.44 | 195,916 | +0.35(+1.29%) |
Apr 16, 2024 | 27.08 | 27.15 | 27.04 | 27.09 | 170,322 | -0.20(-0.73%) |
Apr 15, 2024 | 28.41 | 28.41 | 27.29 | 27.29 | 951,031 | -0.44(-1.59%) |
Apr 12, 2024 | 28.26 | 28.26 | 27.73 | 27.73 | 1,558,837 | -0.34(-1.23%) |
Apr 11, 2024 | 28.13 | 28.13 | 27.94 | 28.08 | 294,214 | -0.07(-0.23%) |
Apr 10, 2024 | 28.38 | 28.39 | 28.14 | 28.14 | 156,479 | -0.29(-1.01%) |
Apr 09, 2024 | 28.58 | 28.58 | 28.38 | 28.43 | 362,616 | -0.23(-0.81%) |
Apr 08, 2024 | 28.78 | 28.80 | 28.66 | 28.66 | 11,973 | -0.06(-0.21%) |
Apr 05, 2024 | 28.80 | 28.82 | 28.73 | 28.73 | 36,988 | -0.12(-0.41%) |
Apr 04, 2024 | 29.14 | 29.17 | 28.85 | 28.85 | 11,956 | -0.12(-0.41%) |
Apr 03, 2024 | 29.00 | 29.01 | 28.94 | 28.96 | 13,384 | +0.25(+0.87%) |
Apr 02, 2024 | 28.67 | 28.71 | 28.54 | 28.71 | 48,327 | +0.13(+0.47%) |
Apr 01, 2024 | 29.18 | 30.62 | 28.40 | 28.58 | 111,302 | +0.08(+0.29%) |
Mar 28, 2024 | 28.22 | 28.50 | 28.22 | 28.50 | 20,406 | +0.34(+1.20%) |
Mar 27, 2024 | 28.20 | 28.13 | 28.16 | 14,765 | +0.09(+0.32%) | |
Mar 26, 2024 | 28.16 | 28.16 | 28.04 | 28.07 | 26,712 | -0.04(-0.15%) |
Mar 25, 2024 | 28.45 | 28.51 | 28.11 | 28.11 | 210,054 | -0.12(-0.42%) |
Mar 22, 2024 | 29.83 | 31.26 | 28.22 | 28.23 | 20,717 | -0.18(-0.64%) |
Mar 21, 2024 | 28.41 | 28.44 | 28.34 | 28.41 | 61,536 | +0.14(+0.49%) |
Mar 20, 2024 | 28.18 | 28.30 | 28.18 | 28.27 | 768 | +0.31(+1.11%) |
Mar 19, 2024 | 28.10 | 28.10 | 27.96 | 27.96 | 4,975 | +0.08(+0.27%) |
Mar 18, 2024 | 27.91 | 27.91 | 27.88 | 27.88 | 385 | +0.08(+0.28%) |
Mar 15, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 518 | +0.30(+1.08%) |
Mar 14, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 322 | -0.43(-1.56%) |
Mar 13, 2024 | 28.07 | 28.08 | 27.94 | 27.94 | 21,524 | -0.03(-0.11%) |
Mar 12, 2024 | 27.98 | 27.98 | 27.95 | 27.97 | 2,692 | +0.10(+0.37%) |
Mar 11, 2024 | 27.67 | 27.87 | 27.65 | 27.87 | 6,865 | +0.08(+0.30%) |
Mar 08, 2024 | 27.96 | 27.96 | 27.79 | 27.79 | 459 | -0.20(-0.71%) |
Mar 07, 2024 | 28.13 | 28.22 | 27.99 | 27.99 | 8,859 | -0.11(-0.38%) |
Mar 06, 2024 | 29.00 | 31.90 | 27.99 | 28.09 | 7,400 | +0.36(+1.30%) |
Mar 05, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 46 | +0.19(+0.68%) |
Mar 04, 2024 | 27.61 | 27.61 | 27.54 | 27.55 | 1,333 | -0.04(-0.13%) |
Mar 01, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 100 | +0.37(+1.34%) |
Feb 29, 2024 | 27.23 | 27.23 | 27.18 | 27.22 | 595 | +0.14(+0.53%) |
Feb 28, 2024 | 27.19 | 27.19 | 27.07 | 27.07 | 267 | -0.69(-2.48%) |
Feb 27, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 6 | +0.05(+0.17%) |
Feb 26, 2024 | 27.91 | 27.91 | 27.72 | 27.72 | 1,120 | -0.19(-0.67%) |
Feb 23, 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 2,308 | +0.07(+0.25%) |
Feb 22, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 214 | +0.26(+0.96%) |
Feb 21, 2024 | 27.70 | 27.70 | 27.57 | 27.57 | 2,924 | +0.13(+0.48%) |
Feb 20, 2024 | 25.84 | 27.44 | 25.84 | 27.44 | 1,484 | +0.24(+0.88%) |
Feb 16, 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 2,493 | +0.18(+0.68%) |
Feb 15, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 37 | +0.55(+2.07%) |
Feb 14, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 23 | +0.11(+0.40%) |
Feb 13, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 348 | -0.27(-1.01%) |
Feb 12, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 39 | +0.28(+1.07%) |
Feb 09, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | +0.02(+0.07%) |
Feb 08, 2024 | 26.24 | 26.33 | 26.24 | 26.33 | 131 | +0.09(+0.33%) |
Feb 07, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 15 | +0.06(+0.24%) |
Feb 06, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 82 | -0.24(-0.90%) |
Feb 05, 2024 | 26.41 | 26.52 | 26.39 | 26.42 | 10,300 | -0.04(-0.17%) |
Feb 02, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 100 | -0.15(-0.56%) |
Feb 01, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.10(+0.39%) |
Jan 31, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | -0.31(-1.15%) |
Jan 30, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 7 | +0.03(+0.09%) |
Jan 29, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 85 | +0.17(+0.63%) |