Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 3,852 | +0.12(+0.43%) |
May 17, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 442 | -0.01(-0.02%) |
May 16, 2024 | 28.69 | 28.69 | 28.53 | 28.53 | 4,737 | -0.08(-0.30%) |
May 15, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 3 | +0.53(+1.87%) |
May 14, 2024 | 27.98 | 28.09 | 27.93 | 28.09 | 2,510 | +0.11(+0.40%) |
May 13, 2024 | 27.95 | 27.98 | 27.95 | 27.98 | 512 | -0.09(-0.33%) |
May 10, 2024 | 28.05 | 28.07 | 27.98 | 28.07 | 1,359 | +0.14(+0.52%) |
May 09, 2024 | 27.83 | 27.92 | 27.80 | 27.92 | 3,516 | +0.12(+0.45%) |
May 08, 2024 | 27.82 | 27.82 | 27.77 | 27.80 | 530 | -0.05(-0.18%) |
May 07, 2024 | 27.81 | 27.85 | 27.81 | 27.85 | 240 | +0.12(+0.44%) |
May 06, 2024 | 27.55 | 27.73 | 27.55 | 27.73 | 1,420 | +0.25(+0.91%) |
May 03, 2024 | 27.42 | 27.48 | 27.42 | 27.48 | 843 | +0.48(+1.78%) |
May 02, 2024 | 26.95 | 27.06 | 26.95 | 27.00 | 1,535 | +0.23(+0.84%) |
May 01, 2024 | 26.79 | 26.86 | 26.77 | 26.77 | 2,992 | -0.10(-0.37%) |
Apr 30, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 4 | -0.43(-1.56%) |
Apr 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 367 | -0.05(-0.17%) |
Apr 26, 2024 | 27.34 | 27.39 | 27.34 | 27.34 | 2,101 | +0.39(+1.46%) |
Apr 25, 2024 | 26.91 | 26.95 | 26.91 | 26.95 | 56,125 | -0.13(-0.48%) |
Apr 24, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 40 | -0.02(-0.06%) |
Apr 23, 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 6,129 | +0.40(+1.48%) |
Apr 22, 2024 | 26.57 | 26.85 | 26.49 | 26.70 | 11,802 | +0.24(+0.92%) |
Apr 19, 2024 | 26.67 | 26.67 | 26.46 | 26.46 | 1,387 | -0.32(-1.21%) |
Apr 18, 2024 | 27.00 | 27.00 | 26.78 | 26.78 | 4,746 | -0.20(-0.74%) |
Apr 17, 2024 | 27.02 | 27.06 | 26.96 | 26.98 | 7,082 | -0.21(-0.76%) |
Apr 16, 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 11,307 | +0.02(+0.06%) |
Apr 15, 2024 | 27.63 | 27.63 | 27.17 | 27.17 | 1,968 | -0.42(-1.53%) |
Apr 12, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | -0.38(-1.35%) |
Apr 11, 2024 | 27.76 | 27.97 | 27.76 | 27.97 | 3,559 | +0.20(+0.71%) |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 2,555 | -0.30(-1.06%) |
Apr 09, 2024 | 27.91 | 28.07 | 27.91 | 28.07 | 1,558 | +0.01(+0.04%) |
Apr 08, 2024 | 27.98 | 28.06 | 27.98 | 28.06 | 450 | +0.04(+0.13%) |
Apr 05, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 611 | +0.33(+1.21%) |
Apr 04, 2024 | 28.29 | 28.29 | 27.69 | 27.69 | 4,423 | -0.37(-1.31%) |
Apr 03, 2024 | 28.20 | 28.20 | 28.06 | 28.06 | 11,040 | -0.08(-0.30%) |
Apr 02, 2024 | 28.07 | 28.15 | 28.01 | 28.14 | 3,990 | -0.32(-1.12%) |
Apr 01, 2024 | 28.42 | 28.46 | 28.42 | 28.46 | 3,303 | -0.12(-0.42%) |
Mar 28, 2024 | 28.59 | 28.59 | 28.58 | 28.58 | 169 | +0.06(+0.21%) |
Mar 27, 2024 | 28.42 | 28.53 | 28.42 | 28.52 | 4,762 | +0.04(+0.15%) |
Mar 26, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28 | +0.00(+0.00%) |
Mar 25, 2024 | 28.55 | 28.56 | 28.48 | 28.48 | 4,616 | -0.19(-0.67%) |
Mar 22, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 833 | -0.16(-0.55%) |
Mar 21, 2024 | 28.97 | 28.97 | 28.83 | 28.83 | 484 | +0.11(+0.37%) |
Mar 20, 2024 | 28.45 | 28.72 | 28.45 | 28.72 | 480 | +0.24(+0.86%) |
Mar 19, 2024 | 28.24 | 28.48 | 28.24 | 28.48 | 4,245 | +0.23(+0.81%) |
Mar 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 114 | +0.21(+0.74%) |
Mar 15, 2024 | 28.09 | 28.10 | 28.04 | 28.04 | 1,964 | -0.42(-1.47%) |
Mar 14, 2024 | 28.49 | 28.49 | 28.43 | 28.46 | 9,460 | -0.02(-0.07%) |
Mar 13, 2024 | 28.55 | 28.55 | 28.47 | 28.48 | 485 | -0.02(-0.07%) |
Mar 12, 2024 | 28.53 | 28.53 | 28.32 | 28.50 | 20,312 | +0.39(+1.39%) |
Mar 11, 2024 | 27.98 | 28.17 | 27.98 | 28.11 | 11,822 | -0.17(-0.62%) |
Mar 08, 2024 | 28.41 | 28.45 | 28.28 | 28.28 | 6,155 | -0.24(-0.83%) |
Mar 07, 2024 | 28.48 | 28.57 | 28.48 | 28.52 | 453 | +0.38(+1.36%) |
Mar 06, 2024 | 28.21 | 28.21 | 28.13 | 28.14 | 3,281 | +0.16(+0.59%) |
Mar 05, 2024 | 28.27 | 28.27 | 27.86 | 27.98 | 3,895 | -0.54(-1.91%) |
Mar 04, 2024 | 28.50 | 28.52 | 28.48 | 28.52 | 5,781 | -0.08(-0.26%) |