Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.13 | 30.13 | 29.92 | 29.94 | 409,787 | -0.16(-0.53%) |
May 17, 2024 | 29.91 | 30.12 | 29.91 | 30.10 | 504,458 | +0.18(+0.60%) |
May 16, 2024 | 29.80 | 29.97 | 29.80 | 29.92 | 863,105 | +0.19(+0.64%) |
May 15, 2024 | 29.64 | 29.75 | 29.54 | 29.73 | 598,960 | +0.27(+0.92%) |
May 14, 2024 | 29.37 | 29.46 | 29.34 | 29.46 | 456,060 | +0.27(+0.92%) |
May 13, 2024 | 29.13 | 29.29 | 29.13 | 29.19 | 479,853 | +0.13(+0.45%) |
May 10, 2024 | 29.07 | 29.14 | 29.03 | 29.06 | 292,512 | +0.16(+0.55%) |
May 09, 2024 | 28.71 | 28.91 | 28.71 | 28.90 | 505,904 | +0.23(+0.80%) |
May 08, 2024 | 28.49 | 28.68 | 28.49 | 28.67 | 338,336 | -0.04(-0.16%) |
May 07, 2024 | 28.72 | 28.82 | 28.68 | 28.71 | 466,398 | +0.09(+0.33%) |
May 06, 2024 | 28.53 | 28.63 | 28.52 | 28.62 | 439,350 | +0.26(+0.92%) |
May 03, 2024 | 28.41 | 28.44 | 28.23 | 28.36 | 385,924 | +0.22(+0.78%) |
May 02, 2024 | 28.00 | 28.21 | 27.94 | 28.14 | 346,663 | +0.37(+1.33%) |
May 01, 2024 | 27.78 | 28.08 | 27.73 | 27.77 | 483,784 | -0.01(-0.04%) |
Apr 30, 2024 | 28.04 | 28.07 | 27.78 | 27.78 | 434,807 | -0.49(-1.75%) |
Apr 29, 2024 | 28.13 | 28.32 | 28.13 | 28.27 | 952,787 | +0.21(+0.77%) |
Apr 26, 2024 | 28.01 | 28.11 | 27.93 | 28.06 | 410,661 | +0.18(+0.65%) |
Apr 25, 2024 | 27.75 | 27.91 | 27.58 | 27.88 | 564,367 | -0.04(-0.14%) |
Apr 24, 2024 | 27.93 | 27.94 | 27.79 | 27.92 | 347,902 | -0.13(-0.46%) |
Apr 23, 2024 | 27.80 | 28.08 | 27.80 | 28.05 | 347,334 | +0.27(+0.97%) |
Apr 22, 2024 | 27.58 | 27.85 | 27.55 | 27.78 | 437,966 | +0.38(+1.39%) |
Apr 19, 2024 | 27.31 | 27.46 | 27.29 | 27.40 | 883,358 | +0.17(+0.62%) |
Apr 18, 2024 | 27.22 | 27.79 | 27.18 | 27.23 | 876,896 | +0.04(+0.15%) |
Apr 17, 2024 | 27.19 | 27.34 | 27.07 | 27.19 | 1,160,717 | +0.25(+0.93%) |
Apr 16, 2024 | 27.03 | 27.06 | 26.85 | 26.94 | 633,225 | -0.33(-1.21%) |
Apr 15, 2024 | 27.61 | 27.68 | 27.23 | 27.27 | 1,092,174 | -0.09(-0.33%) |
Apr 12, 2024 | 27.53 | 27.68 | 27.32 | 27.36 | 492,051 | -0.36(-1.30%) |
Apr 11, 2024 | 27.81 | 27.85 | 27.48 | 27.72 | 590,334 | -0.06(-0.22%) |
Apr 10, 2024 | 27.90 | 27.92 | 27.66 | 27.78 | 651,836 | -0.44(-1.56%) |
Apr 09, 2024 | 28.28 | 28.36 | 28.11 | 28.22 | 711,763 | -0.02(-0.07%) |
Apr 08, 2024 | 28.13 | 28.27 | 28.13 | 28.24 | 402,016 | +0.25(+0.89%) |
Apr 05, 2024 | 27.94 | 28.01 | 27.79 | 27.99 | 525,955 | -0.04(-0.14%) |
Apr 04, 2024 | 28.35 | 28.43 | 27.98 | 28.03 | 771,806 | -0.11(-0.39%) |
Apr 03, 2024 | 27.91 | 28.18 | 27.91 | 28.14 | 706,107 | +0.19(+0.66%) |
Apr 02, 2024 | 27.90 | 28.03 | 27.90 | 27.95 | 651,609 | +0.00(+0.02%) |
Apr 01, 2024 | 28.00 | 28.11 | 27.89 | 27.95 | 765,567 | -0.09(-0.32%) |
Mar 28, 2024 | 27.96 | 28.07 | 28.07 | 28.04 | 485,817 | +0.02(+0.07%) |
Mar 27, 2024 | 27.85 | 28.04 | 27.83 | 28.02 | 508,165 | +0.22(+0.81%) |
Mar 26, 2024 | 27.86 | 27.89 | 27.79 | 27.80 | 384,999 | -0.00(-0.02%) |
Mar 25, 2024 | 27.75 | 27.86 | 27.74 | 27.80 | 514,939 | +0.12(+0.43%) |
Mar 22, 2024 | 27.74 | 27.82 | 27.67 | 27.68 | 772,707 | -0.09(-0.32%) |
Mar 21, 2024 | 27.90 | 27.97 | 27.77 | 27.77 | 682,770 | -0.36(-1.28%) |
Mar 20, 2024 | 27.73 | 28.16 | 27.70 | 28.13 | 400,993 | +0.32(+1.15%) |
Mar 19, 2024 | 27.70 | 27.85 | 27.70 | 27.81 | 535,983 | +0.10(+0.36%) |
Mar 18, 2024 | 27.75 | 27.77 | 27.65 | 27.71 | 610,398 | -0.09(-0.34%) |
Mar 15, 2024 | 27.75 | 27.82 | 27.72 | 27.80 | 1,815,543 | -0.04(-0.13%) |
Mar 14, 2024 | 28.07 | 28.12 | 27.75 | 27.84 | 989,112 | -0.12(-0.43%) |
Mar 13, 2024 | 27.86 | 28.02 | 27.86 | 27.96 | 493,564 | +0.13(+0.47%) |
Mar 12, 2024 | 27.81 | 27.84 | 27.72 | 27.83 | 513,533 | +0.05(+0.18%) |
Mar 11, 2024 | 27.73 | 27.80 | 27.65 | 27.78 | 632,707 | -0.15(-0.54%) |
Mar 08, 2024 | 28.06 | 28.11 | 27.91 | 27.93 | 437,906 | -0.12(-0.43%) |
Mar 07, 2024 | 27.98 | 28.07 | 27.98 | 28.05 | 439,235 | +0.32(+1.15%) |
Mar 06, 2024 | 27.75 | 27.82 | 27.70 | 27.73 | 580,990 | +0.23(+0.84%) |
Mar 05, 2024 | 27.43 | 27.58 | 27.42 | 27.50 | 524,326 | -0.01(-0.04%) |
Mar 04, 2024 | 27.49 | 27.54 | 27.43 | 27.51 | 808,546 | +0.00(+0.00%) |