Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.56 | 28.62 | 28.51 | 28.61 | 530,783 | +0.12(+0.42%) |
May 23, 2024 | 28.65 | 28.65 | 28.48 | 28.49 | 1,630,806 | -0.13(-0.45%) |
May 22, 2024 | 28.63 | 28.66 | 28.58 | 28.62 | 962,753 | -0.06(-0.21%) |
May 21, 2024 | 28.70 | 28.74 | 28.66 | 28.68 | 700,668 | -0.02(-0.07%) |
May 20, 2024 | 28.66 | 28.70 | 28.64 | 28.70 | 685,564 | +0.01(+0.03%) |
May 17, 2024 | 28.71 | 28.71 | 28.66 | 28.69 | 667,211 | -0.01(-0.03%) |
May 16, 2024 | 28.79 | 28.79 | 28.70 | 28.70 | 1,185,174 | -0.07(-0.24%) |
May 15, 2024 | 28.70 | 28.79 | 28.67 | 28.77 | 879,101 | +0.16(+0.56%) |
May 14, 2024 | 28.57 | 28.62 | 28.56 | 28.61 | 519,187 | +0.06(+0.21%) |
May 13, 2024 | 28.62 | 28.62 | 28.53 | 28.55 | 555,115 | +0.01(+0.04%) |
May 10, 2024 | 28.59 | 28.60 | 28.52 | 28.54 | 578,464 | -0.07(-0.24%) |
May 09, 2024 | 28.57 | 28.62 | 28.55 | 28.61 | 504,385 | +0.01(+0.03%) |
May 08, 2024 | 28.60 | 28.62 | 28.55 | 28.60 | 958,289 | -0.03(-0.10%) |
May 07, 2024 | 28.67 | 28.72 | 28.60 | 28.63 | 4,330,458 | +0.04(+0.14%) |
May 06, 2024 | 28.58 | 28.63 | 28.56 | 28.59 | 692,822 | +0.05(+0.18%) |
May 03, 2024 | 28.56 | 28.68 | 28.48 | 28.54 | 2,480,409 | +0.15(+0.53%) |
May 02, 2024 | 28.29 | 28.41 | 28.25 | 28.39 | 802,402 | +0.15(+0.53%) |
May 01, 2024 | 28.10 | 28.36 | 26.98 | 28.24 | 2,106,754 | +0.12(+0.43%) |
Apr 30, 2024 | 28.20 | 28.27 | 28.12 | 28.12 | 1,678,481 | -0.15(-0.53%) |
Apr 29, 2024 | 28.25 | 28.28 | 28.21 | 28.27 | 990,693 | +0.10(+0.35%) |
Apr 26, 2024 | 28.10 | 28.20 | 28.10 | 28.17 | 1,355,210 | +0.08(+0.28%) |
Apr 25, 2024 | 27.99 | 28.10 | 27.95 | 28.09 | 906,985 | -0.07(-0.25%) |
Apr 24, 2024 | 28.21 | 28.24 | 28.10 | 28.16 | 3,780,043 | -0.08(-0.28%) |
Apr 23, 2024 | 28.20 | 28.29 | 28.16 | 28.24 | 1,957,180 | +0.08(+0.28%) |
Apr 22, 2024 | 28.10 | 28.19 | 28.09 | 28.16 | 1,185,606 | +0.10(+0.35%) |
Apr 19, 2024 | 28.08 | 28.11 | 28.04 | 28.06 | 679,166 | +0.04(+0.14%) |
Apr 18, 2024 | 28.06 | 28.06 | 27.96 | 28.02 | 1,941,962 | +0.03(+0.11%) |
Apr 17, 2024 | 28.16 | 28.18 | 27.96 | 27.99 | 3,855,108 | -0.04(-0.14%) |
Apr 16, 2024 | 28.14 | 28.15 | 28.02 | 28.03 | 3,139,203 | -0.16(-0.56%) |
Apr 15, 2024 | 28.41 | 28.42 | 28.15 | 28.19 | 857,222 | -0.23(-0.81%) |
Apr 12, 2024 | 28.42 | 28.46 | 28.38 | 28.42 | 1,818,275 | +0.00(+0.00%) |
Apr 11, 2024 | 28.48 | 28.49 | 28.32 | 28.42 | 1,836,641 | -0.06(-0.21%) |
Apr 10, 2024 | 28.54 | 28.58 | 28.39 | 28.48 | 1,242,716 | -0.23(-0.80%) |
Apr 09, 2024 | 28.69 | 28.73 | 28.64 | 28.71 | 913,739 | +0.09(+0.31%) |
Apr 08, 2024 | 28.58 | 28.64 | 28.54 | 28.62 | 859,534 | +0.06(+0.21%) |
Apr 05, 2024 | 28.59 | 28.62 | 28.55 | 28.56 | 918,180 | -0.04(-0.14%) |
Apr 04, 2024 | 28.70 | 28.70 | 28.56 | 28.60 | 640,359 | +0.00(+0.00%) |
Apr 03, 2024 | 28.54 | 28.61 | 28.50 | 28.60 | 768,989 | +0.02(+0.07%) |
Apr 02, 2024 | 28.51 | 28.58 | 28.47 | 28.58 | 1,008,714 | -0.02(-0.07%) |
Apr 01, 2024 | 28.69 | 28.71 | 28.58 | 28.60 | 959,405 | -0.12(-0.41%) |
Mar 28, 2024 | 28.71 | 28.75 | 28.75 | 28.71 | 2,301,098 | -0.02(-0.07%) |
Mar 27, 2024 | 28.63 | 28.74 | 28.62 | 28.73 | 1,170,017 | +0.13(+0.45%) |
Mar 26, 2024 | 28.66 | 28.68 | 28.59 | 28.60 | 366,122 | -0.05(-0.17%) |
Mar 25, 2024 | 28.61 | 28.67 | 28.60 | 28.65 | 440,151 | -0.04(-0.16%) |
Mar 22, 2024 | 28.74 | 28.76 | 28.68 | 28.70 | 596,297 | -0.00(-0.02%) |
Mar 21, 2024 | 28.76 | 28.89 | 28.68 | 28.70 | 1,670,621 | +0.03(+0.10%) |
Mar 20, 2024 | 28.57 | 28.69 | 28.54 | 28.67 | 1,300,615 | +0.14(+0.49%) |
Mar 19, 2024 | 28.42 | 28.57 | 28.40 | 28.54 | 1,118,797 | +0.15(+0.52%) |
Mar 18, 2024 | 28.43 | 28.46 | 28.37 | 28.39 | 1,111,047 | +0.06(+0.21%) |
Mar 15, 2024 | 28.36 | 28.38 | 28.29 | 28.33 | 1,125,569 | -0.04(-0.14%) |
Mar 14, 2024 | 28.51 | 28.51 | 28.33 | 28.37 | 576,930 | -0.14(-0.49%) |
Mar 13, 2024 | 28.48 | 28.55 | 28.46 | 28.51 | 835,934 | +0.03(+0.10%) |
Mar 12, 2024 | 28.50 | 28.51 | 28.42 | 28.48 | 447,155 | +0.00(+0.00%) |
Mar 11, 2024 | 28.46 | 28.50 | 28.44 | 28.48 | 433,420 | +0.00(+0.00%) |
Mar 08, 2024 | 28.50 | 28.59 | 28.47 | 28.48 | 710,472 | +0.02(+0.07%) |
Mar 07, 2024 | 28.54 | 28.55 | 28.43 | 28.46 | 1,390,114 | -0.01(-0.02%) |
Mar 06, 2024 | 28.50 | 28.52 | 28.43 | 28.46 | 727,609 | +0.04(+0.16%) |
Mar 05, 2024 | 28.42 | 28.49 | 28.40 | 28.42 | 1,484,247 | +0.01(+0.03%) |
Mar 04, 2024 | 28.38 | 28.44 | 28.35 | 28.41 | 1,925,574 | +0.02(+0.07%) |