Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 27.80 | 27.90 | 27.75 | 27.90 | 1,653 | +0.08(+0.28%) |
May 13, 2024 | 27.82 | 27.83 | 27.78 | 27.82 | 10,475 | +0.03(+0.09%) |
May 10, 2024 | 27.80 | 27.81 | 27.76 | 27.79 | 5,882 | +0.11(+0.41%) |
May 09, 2024 | 27.61 | 27.72 | 27.61 | 27.68 | 1,200 | +0.16(+0.56%) |
May 08, 2024 | 27.48 | 27.54 | 27.48 | 27.52 | 932 | +0.06(+0.21%) |
May 07, 2024 | 27.46 | 27.47 | 27.41 | 27.47 | 1,762 | +0.14(+0.50%) |
May 06, 2024 | 27.28 | 27.37 | 27.28 | 27.33 | 2,172 | +0.17(+0.62%) |
May 03, 2024 | 27.10 | 27.17 | 27.10 | 27.16 | 2,491 | +0.46(+1.72%) |
May 02, 2024 | 26.56 | 26.72 | 26.56 | 26.70 | 1,782 | +0.35(+1.34%) |
May 01, 2024 | 26.31 | 26.35 | 26.29 | 26.35 | 250 | -0.11(-0.42%) |
Apr 30, 2024 | 26.80 | 26.82 | 26.46 | 26.46 | 10,591 | -0.50(-1.84%) |
Apr 29, 2024 | 26.97 | 26.98 | 26.96 | 26.96 | 1,665 | +0.03(+0.11%) |
Apr 26, 2024 | 26.91 | 26.99 | 26.91 | 26.93 | 5,912 | +0.17(+0.63%) |
Apr 25, 2024 | 26.42 | 26.77 | 26.42 | 26.76 | 2,077 | -0.06(-0.22%) |
Apr 24, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 345 | +0.02(+0.07%) |
Apr 23, 2024 | 26.57 | 26.83 | 26.57 | 26.80 | 1,073 | +0.35(+1.33%) |
Apr 22, 2024 | 26.46 | 26.46 | 26.45 | 26.45 | 296 | +0.39(+1.50%) |
Apr 19, 2024 | 26.37 | 26.41 | 26.03 | 26.06 | 7,052 | -0.56(-2.09%) |
Apr 18, 2024 | 26.77 | 26.89 | 26.62 | 26.62 | 1,796 | -0.14(-0.53%) |
Apr 17, 2024 | 27.00 | 27.00 | 26.76 | 26.76 | 4,807 | -0.45(-1.65%) |
Apr 16, 2024 | 27.10 | 27.30 | 27.10 | 27.21 | 3,028 | -0.01(-0.05%) |
Apr 15, 2024 | 28.05 | 28.05 | 27.22 | 27.22 | 2,416 | -0.72(-2.56%) |
Apr 12, 2024 | 28.01 | 28.01 | 27.90 | 27.94 | 2,452 | -0.66(-2.32%) |
Apr 11, 2024 | 28.43 | 28.60 | 28.42 | 28.60 | 3,560 | +0.46(+1.64%) |
Apr 10, 2024 | 27.99 | 28.14 | 27.99 | 28.14 | 1,808 | -0.24(-0.84%) |
Apr 09, 2024 | 28.29 | 28.38 | 28.29 | 28.38 | 256 | -0.05(-0.16%) |
Apr 08, 2024 | 28.46 | 28.46 | 28.42 | 28.42 | 1,625 | +0.13(+0.47%) |
Apr 05, 2024 | 28.21 | 28.42 | 28.21 | 28.29 | 1,239 | +0.17(+0.60%) |
Apr 04, 2024 | 28.82 | 28.84 | 28.12 | 28.12 | 9,029 | -0.47(-1.63%) |
Apr 03, 2024 | 28.71 | 28.71 | 28.59 | 28.59 | 4,147 | +0.09(+0.33%) |
Apr 02, 2024 | 28.43 | 28.49 | 28.43 | 28.49 | 1,078 | -0.54(-1.85%) |
Apr 01, 2024 | 29.12 | 29.34 | 28.91 | 29.03 | 22,519 | -0.24(-0.82%) |
Mar 28, 2024 | 29.49 | 29.52 | 29.27 | 29.27 | 4,386 | +0.01(+0.03%) |
Mar 27, 2024 | 29.24 | 29.26 | 28.98 | 29.26 | 38,004 | +0.05(+0.16%) |
Mar 26, 2024 | 29.53 | 29.58 | 29.21 | 29.21 | 20,629 | -0.16(-0.53%) |
Mar 25, 2024 | 29.07 | 29.54 | 29.07 | 29.37 | 22,723 | +0.28(+0.96%) |
Mar 22, 2024 | 29.14 | 29.14 | 28.97 | 29.09 | 1,205 | -0.25(-0.86%) |
Mar 21, 2024 | 29.46 | 29.61 | 29.34 | 29.34 | 6,688 | +0.11(+0.38%) |
Mar 20, 2024 | 28.60 | 29.23 | 28.60 | 29.23 | 2,962 | +0.79(+2.78%) |
Mar 19, 2024 | 28.40 | 28.44 | 28.40 | 28.44 | 1,425 | -0.09(-0.30%) |
Mar 18, 2024 | 28.60 | 28.67 | 28.52 | 28.52 | 1,351 | -0.00(-0.01%) |
Mar 15, 2024 | 28.67 | 28.67 | 28.32 | 28.53 | 6,383 | -0.08(-0.29%) |
Mar 14, 2024 | 28.94 | 28.94 | 28.58 | 28.61 | 3,105 | -0.42(-1.45%) |
Mar 13, 2024 | 28.71 | 29.14 | 28.71 | 29.03 | 3,779 | -0.04(-0.14%) |
Mar 12, 2024 | 28.81 | 29.09 | 28.77 | 29.07 | 2,534 | +0.23(+0.80%) |
Mar 11, 2024 | 28.87 | 29.15 | 28.84 | 28.84 | 2,792 | -0.32(-1.11%) |
Mar 08, 2024 | 29.55 | 29.55 | 29.10 | 29.16 | 9,190 | +0.30(+1.05%) |
Mar 07, 2024 | 29.03 | 29.07 | 28.86 | 28.86 | 1,422 | +0.10(+0.33%) |
Mar 06, 2024 | 28.81 | 28.93 | 28.76 | 28.76 | 1,949 | +0.40(+1.40%) |
Mar 05, 2024 | 28.94 | 28.94 | 28.27 | 28.37 | 1,226 | -0.81(-2.78%) |
Mar 04, 2024 | 29.21 | 29.22 | 29.18 | 29.18 | 1,493 | +0.07(+0.23%) |