Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.81 | 28.83 | 28.71 | 28.81 | 20,211 | +0.03(+0.10%) |
May 16, 2024 | 28.89 | 28.89 | 28.75 | 28.78 | 1,379 | -0.17(-0.59%) |
May 15, 2024 | 28.77 | 28.95 | 28.75 | 28.95 | 980 | +0.42(+1.47%) |
May 14, 2024 | 28.53 | 28.57 | 28.46 | 28.53 | 22,419 | +0.16(+0.56%) |
May 13, 2024 | 28.48 | 28.53 | 28.37 | 28.37 | 5,632 | -0.07(-0.25%) |
May 10, 2024 | 28.49 | 28.51 | 28.39 | 28.44 | 5,793 | +0.14(+0.49%) |
May 09, 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 1,384 | +0.18(+0.64%) |
May 08, 2024 | 28.12 | 28.15 | 28.12 | 28.12 | 4,195 | -0.01(-0.03%) |
May 07, 2024 | 28.17 | 28.19 | 28.10 | 28.13 | 1,089 | +0.03(+0.09%) |
May 06, 2024 | 28.01 | 28.10 | 28.01 | 28.10 | 6,982 | +0.28(+1.00%) |
May 03, 2024 | 27.69 | 27.83 | 27.69 | 27.83 | 8,693 | +0.28(+1.00%) |
May 02, 2024 | 27.29 | 27.55 | 27.29 | 27.55 | 622 | +0.24(+0.88%) |
May 01, 2024 | 27.37 | 27.39 | 27.31 | 27.31 | 1,900 | -0.29(-1.06%) |
Apr 30, 2024 | 27.86 | 27.87 | 27.60 | 27.60 | 32,666 | -0.47(-1.68%) |
Apr 29, 2024 | 27.99 | 28.07 | 27.98 | 28.07 | 2,706 | +0.19(+0.69%) |
Apr 26, 2024 | 28.09 | 28.09 | 27.87 | 27.88 | 14,726 | +0.14(+0.50%) |
Apr 25, 2024 | 27.53 | 27.74 | 27.53 | 27.74 | 3,499 | -0.03(-0.11%) |
Apr 24, 2024 | 27.77 | 27.77 | 27.63 | 27.77 | 1,571 | +0.12(+0.44%) |
Apr 23, 2024 | 27.63 | 27.72 | 27.63 | 27.65 | 1,189 | +0.28(+1.02%) |
Apr 22, 2024 | 27.28 | 27.52 | 27.21 | 27.37 | 14,683 | +0.19(+0.70%) |
Apr 19, 2024 | 27.38 | 27.38 | 27.15 | 27.18 | 12,043 | -0.14(-0.51%) |
Apr 18, 2024 | 27.43 | 27.43 | 27.30 | 27.32 | 879 | +0.02(+0.07%) |
Apr 17, 2024 | 27.55 | 27.55 | 27.30 | 27.30 | 2,755 | -0.25(-0.91%) |
Apr 16, 2024 | 27.47 | 27.61 | 27.47 | 27.55 | 6,497 | -0.03(-0.11%) |
Apr 15, 2024 | 28.14 | 28.14 | 27.52 | 27.58 | 3,386 | -0.19(-0.68%) |
Apr 12, 2024 | 27.97 | 27.97 | 27.74 | 27.77 | 12,725 | -0.45(-1.60%) |
Apr 11, 2024 | 28.23 | 28.25 | 28.22 | 28.22 | 4,025 | -0.08(-0.28%) |
Apr 10, 2024 | 28.42 | 28.43 | 28.21 | 28.30 | 5,548 | -0.42(-1.46%) |
Apr 09, 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 147 | +0.05(+0.17%) |
Apr 08, 2024 | 28.75 | 28.77 | 28.67 | 28.67 | 2,977 | -0.03(-0.12%) |
Apr 05, 2024 | 28.55 | 28.75 | 28.55 | 28.70 | 14,174 | +0.22(+0.77%) |
Apr 04, 2024 | 29.02 | 29.04 | 28.45 | 28.49 | 4,774 | -0.34(-1.18%) |
Apr 03, 2024 | 28.74 | 28.88 | 28.74 | 28.82 | 27,630 | +0.10(+0.35%) |
Apr 02, 2024 | 28.71 | 28.75 | 28.68 | 28.72 | 13,036 | -0.32(-1.12%) |
Apr 01, 2024 | 29.14 | 29.14 | 29.00 | 29.05 | 18,931 | -0.14(-0.49%) |
Mar 28, 2024 | 29.15 | 29.22 | 29.14 | 29.19 | 12,934 | +0.07(+0.24%) |
Mar 27, 2024 | 28.89 | 29.12 | 28.87 | 29.12 | 2,667 | +0.41(+1.42%) |
Mar 26, 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 5,020 | +0.00(+0.00%) |
Mar 25, 2024 | 28.84 | 28.84 | 28.71 | 28.71 | 4,267 | -0.12(-0.40%) |
Mar 22, 2024 | 28.86 | 28.89 | 28.81 | 28.83 | 10,498 | -0.14(-0.47%) |
Mar 21, 2024 | 28.95 | 29.05 | 28.92 | 28.96 | 14,524 | +0.23(+0.81%) |
Mar 20, 2024 | 28.78 | 28.78 | 28.51 | 28.73 | 1,217 | +0.24(+0.84%) |
Mar 19, 2024 | 28.30 | 28.49 | 28.30 | 28.49 | 717 | +0.18(+0.62%) |
Mar 18, 2024 | 28.45 | 28.45 | 28.29 | 28.31 | 51,279 | +0.02(+0.07%) |
Mar 15, 2024 | 28.32 | 28.40 | 28.29 | 28.29 | 8,924 | -0.13(-0.44%) |
Mar 14, 2024 | 29.00 | 29.00 | 28.37 | 28.42 | 2,788 | -0.26(-0.92%) |
Mar 13, 2024 | 28.71 | 28.71 | 28.68 | 28.68 | 11,200 | +0.07(+0.26%) |
Mar 12, 2024 | 28.32 | 28.61 | 28.32 | 28.61 | 480 | +0.31(+1.09%) |
Mar 11, 2024 | 28.09 | 28.33 | 28.09 | 28.30 | 7,912 | -0.03(-0.12%) |
Mar 08, 2024 | 28.66 | 28.66 | 28.34 | 28.34 | 9,049 | -0.21(-0.74%) |
Mar 07, 2024 | 28.45 | 28.56 | 28.45 | 28.55 | 3,553 | +0.36(+1.28%) |
Mar 06, 2024 | 28.17 | 28.19 | 28.12 | 28.18 | 4,286 | +0.24(+0.84%) |
Mar 05, 2024 | 27.99 | 27.99 | 27.95 | 27.95 | 2,524 | -0.17(-0.59%) |
Mar 04, 2024 | 28.22 | 28.26 | 28.11 | 28.11 | 8,034 | +0.12(+0.42%) |