Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.21 | 28.47 | 28.16 | 28.35 | 101,301 | +0.26(+0.93%) |
May 16, 2024 | 28.04 | 28.30 | 27.86 | 28.09 | 101,626 | +0.07(+0.25%) |
May 15, 2024 | 28.29 | 28.35 | 27.96 | 28.02 | 112,747 | +0.06(+0.21%) |
May 14, 2024 | 28.12 | 28.17 | 27.77 | 27.96 | 57,491 | +0.12(+0.43%) |
May 13, 2024 | 28.15 | 28.30 | 27.84 | 27.84 | 96,259 | -0.13(-0.46%) |
May 10, 2024 | 28.06 | 28.41 | 27.74 | 27.97 | 58,907 | -0.04(-0.14%) |
May 09, 2024 | 27.70 | 28.10 | 27.70 | 28.01 | 69,024 | +0.16(+0.57%) |
May 08, 2024 | 27.43 | 27.85 | 27.38 | 27.85 | 65,047 | +0.31(+1.13%) |
May 07, 2024 | 27.82 | 27.97 | 27.52 | 27.54 | 89,259 | -0.23(-0.83%) |
May 06, 2024 | 27.91 | 28.06 | 27.72 | 27.77 | 69,441 | +0.11(+0.40%) |
May 03, 2024 | 27.98 | 27.98 | 27.55 | 27.66 | 67,636 | +0.09(+0.33%) |
May 02, 2024 | 27.25 | 27.78 | 27.18 | 27.57 | 71,499 | +0.52(+1.92%) |
May 01, 2024 | 26.84 | 27.45 | 26.66 | 27.05 | 92,034 | +0.39(+1.46%) |
Apr 30, 2024 | 27.08 | 27.20 | 26.61 | 26.66 | 166,752 | -0.49(-1.80%) |
Apr 29, 2024 | 27.23 | 28.30 | 26.84 | 27.15 | 131,121 | -0.12(-0.44%) |
Apr 26, 2024 | 27.54 | 27.56 | 26.80 | 27.27 | 139,992 | -0.40(-1.45%) |
Apr 25, 2024 | 29.01 | 29.01 | 27.02 | 27.67 | 157,372 | -0.71(-2.50%) |
Apr 24, 2024 | 28.04 | 28.53 | 27.99 | 28.38 | 122,574 | +0.06(+0.21%) |
Apr 23, 2024 | 28.19 | 28.68 | 28.19 | 28.32 | 79,616 | +0.17(+0.60%) |
Apr 22, 2024 | 28.06 | 28.38 | 27.95 | 28.15 | 95,338 | -0.03(-0.11%) |
Apr 19, 2024 | 27.08 | 28.23 | 27.08 | 28.18 | 97,672 | +0.96(+3.53%) |
Apr 18, 2024 | 26.92 | 27.30 | 26.83 | 27.22 | 128,123 | +0.26(+0.96%) |
Apr 17, 2024 | 27.14 | 27.39 | 26.89 | 26.96 | 81,948 | +0.05(+0.19%) |
Apr 16, 2024 | 26.90 | 27.09 | 26.66 | 26.91 | 84,170 | -0.18(-0.66%) |
Apr 15, 2024 | 27.15 | 27.34 | 26.76 | 27.09 | 95,079 | +0.08(+0.30%) |
Apr 12, 2024 | 26.79 | 27.09 | 26.57 | 27.01 | 83,783 | +0.12(+0.45%) |
Apr 11, 2024 | 27.22 | 27.22 | 26.72 | 26.89 | 123,138 | -0.24(-0.88%) |
Apr 10, 2024 | 27.43 | 27.45 | 26.78 | 27.13 | 186,002 | -0.85(-3.04%) |
Apr 09, 2024 | 28.12 | 28.19 | 27.92 | 27.98 | 66,154 | -0.10(-0.36%) |
Apr 08, 2024 | 27.67 | 28.20 | 27.67 | 28.08 | 69,982 | +0.40(+1.45%) |
Apr 05, 2024 | 27.43 | 27.73 | 27.43 | 27.68 | 60,307 | +0.02(+0.07%) |
Apr 04, 2024 | 27.77 | 28.08 | 27.62 | 27.66 | 123,568 | +0.00(+0.00%) |
Apr 03, 2024 | 27.82 | 28.14 | 27.45 | 27.66 | 107,642 | -0.30(-1.07%) |
Apr 02, 2024 | 28.40 | 28.61 | 27.88 | 27.96 | 114,035 | -0.77(-2.68%) |
Apr 01, 2024 | 29.19 | 29.19 | 28.44 | 28.73 | 84,746 | -0.50(-1.71%) |
Mar 28, 2024 | 29.00 | 29.32 | 28.69 | 29.23 | 148,983 | +0.19(+0.65%) |
Mar 27, 2024 | 28.21 | 29.17 | 28.08 | 29.04 | 89,152 | +0.96(+3.42%) |
Mar 26, 2024 | 28.52 | 28.54 | 27.89 | 28.08 | 65,433 | -0.34(-1.20%) |
Mar 25, 2024 | 28.19 | 28.51 | 28.19 | 28.42 | 54,047 | +0.32(+1.14%) |
Mar 22, 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 64,137 | -0.45(-1.58%) |
Mar 21, 2024 | 28.72 | 29.15 | 28.39 | 28.55 | 127,193 | +0.07(+0.25%) |
Mar 20, 2024 | 27.35 | 28.76 | 27.21 | 28.48 | 97,260 | +0.93(+3.38%) |
Mar 19, 2024 | 27.18 | 27.71 | 27.18 | 27.55 | 124,896 | +0.27(+0.99%) |
Mar 18, 2024 | 27.55 | 27.96 | 27.18 | 27.28 | 132,267 | -0.33(-1.20%) |
Mar 15, 2024 | 27.30 | 27.89 | 27.30 | 27.61 | 344,232 | +0.20(+0.73%) |
Mar 14, 2024 | 28.28 | 28.28 | 27.14 | 27.41 | 120,627 | -0.84(-2.97%) |
Mar 13, 2024 | 28.35 | 28.53 | 28.05 | 28.25 | 86,098 | -0.04(-0.14%) |
Mar 12, 2024 | 28.75 | 28.75 | 28.23 | 28.29 | 73,063 | -0.51(-1.77%) |
Mar 11, 2024 | 28.77 | 28.98 | 28.43 | 28.80 | 88,288 | -0.04(-0.14%) |
Mar 08, 2024 | 29.14 | 29.26 | 28.63 | 28.84 | 117,858 | +0.18(+0.63%) |
Mar 07, 2024 | 29.64 | 29.80 | 28.54 | 28.66 | 230,172 | -1.02(-3.44%) |
Mar 06, 2024 | 29.96 | 30.26 | 28.73 | 29.68 | 357,528 | -1.10(-3.57%) |
Mar 05, 2024 | 29.76 | 30.96 | 29.76 | 30.78 | 140,677 | +0.84(+2.81%) |
Mar 04, 2024 | 29.12 | 30.55 | 29.11 | 29.94 | 310,456 | +1.42(+4.98%) |