Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.37 | 29.50 | 29.34 | 29.43 | 679,161 | +0.10(+0.34%) |
May 17, 2024 | 29.27 | 29.33 | 29.21 | 29.33 | 486,596 | +0.03(+0.10%) |
May 16, 2024 | 29.45 | 29.48 | 29.29 | 29.30 | 606,799 | -0.23(-0.78%) |
May 15, 2024 | 29.28 | 29.53 | 29.26 | 29.53 | 667,048 | +0.37(+1.27%) |
May 14, 2024 | 29.00 | 29.18 | 28.95 | 29.16 | 697,190 | +0.19(+0.66%) |
May 13, 2024 | 29.12 | 29.12 | 28.95 | 28.97 | 531,613 | -0.04(-0.14%) |
May 10, 2024 | 29.00 | 29.14 | 28.97 | 29.01 | 517,458 | +0.11(+0.38%) |
May 09, 2024 | 28.73 | 28.90 | 28.70 | 28.90 | 573,717 | +0.16(+0.56%) |
May 08, 2024 | 28.62 | 28.79 | 28.60 | 28.74 | 846,975 | +0.04(+0.14%) |
May 07, 2024 | 28.72 | 28.78 | 28.63 | 28.70 | 788,541 | +0.06(+0.21%) |
May 06, 2024 | 28.46 | 28.65 | 28.41 | 28.64 | 676,250 | +0.29(+1.02%) |
May 03, 2024 | 28.30 | 28.41 | 28.17 | 28.35 | 965,764 | +0.39(+1.39%) |
May 02, 2024 | 27.91 | 28.02 | 27.69 | 27.96 | 1,136,918 | +0.24(+0.87%) |
May 01, 2024 | 27.80 | 28.14 | 27.63 | 27.72 | 844,657 | -0.09(-0.32%) |
Apr 30, 2024 | 28.14 | 28.23 | 27.81 | 27.81 | 535,874 | -0.42(-1.49%) |
Apr 29, 2024 | 28.27 | 28.27 | 28.10 | 28.23 | 550,327 | -0.01(-0.04%) |
Apr 26, 2024 | 28.06 | 28.30 | 28.04 | 28.24 | 791,648 | +0.37(+1.33%) |
Apr 25, 2024 | 27.52 | 27.93 | 27.45 | 27.87 | 833,439 | -0.04(-0.14%) |
Apr 24, 2024 | 28.06 | 28.11 | 27.77 | 27.91 | 2,620,186 | -0.07(-0.25%) |
Apr 23, 2024 | 27.73 | 28.02 | 27.68 | 27.98 | 786,087 | +0.44(+1.60%) |
Apr 22, 2024 | 27.39 | 27.68 | 27.32 | 27.54 | 677,150 | +0.28(+1.03%) |
Apr 19, 2024 | 27.51 | 27.58 | 27.18 | 27.26 | 754,678 | -0.28(-1.02%) |
Apr 18, 2024 | 27.64 | 27.79 | 27.50 | 27.54 | 842,888 | -0.15(-0.54%) |
Apr 17, 2024 | 27.99 | 28.01 | 27.58 | 27.69 | 906,964 | -0.15(-0.54%) |
Apr 16, 2024 | 27.82 | 27.96 | 27.71 | 27.84 | 879,961 | -0.02(-0.07%) |
Apr 15, 2024 | 28.46 | 28.47 | 27.81 | 27.86 | 1,082,607 | -0.30(-1.07%) |
Apr 12, 2024 | 28.41 | 28.45 | 28.07 | 28.16 | 551,487 | -0.51(-1.78%) |
Apr 11, 2024 | 28.59 | 28.71 | 28.33 | 28.67 | 425,818 | +0.19(+0.67%) |
Apr 10, 2024 | 28.38 | 28.57 | 28.35 | 28.48 | 755,206 | -0.25(-0.87%) |
Apr 09, 2024 | 28.89 | 28.89 | 28.49 | 28.73 | 493,993 | -0.05(-0.17%) |
Apr 08, 2024 | 28.85 | 28.86 | 28.72 | 28.78 | 484,922 | +0.07(+0.24%) |
Apr 05, 2024 | 28.45 | 28.79 | 28.40 | 28.71 | 601,336 | +0.30(+1.06%) |
Apr 04, 2024 | 28.98 | 29.01 | 28.38 | 28.41 | 686,455 | -0.34(-1.18%) |
Apr 03, 2024 | 28.57 | 28.83 | 28.54 | 28.75 | 688,960 | +0.12(+0.42%) |
Apr 02, 2024 | 28.60 | 28.64 | 28.50 | 28.63 | 551,429 | -0.24(-0.83%) |
Apr 01, 2024 | 28.83 | 29.05 | 28.82 | 28.87 | 633,556 | +0.07(+0.24%) |
Mar 28, 2024 | 28.84 | 28.88 | 28.80 | 28.80 | 499,546 | -0.05(-0.17%) |
Mar 27, 2024 | 28.94 | 28.94 | 28.70 | 28.85 | 718,613 | +0.04(+0.14%) |
Mar 26, 2024 | 28.92 | 28.93 | 28.79 | 28.81 | 521,509 | +0.01(+0.03%) |
Mar 25, 2024 | 28.80 | 28.88 | 28.76 | 28.80 | 540,505 | -0.05(-0.17%) |
Mar 22, 2024 | 28.90 | 28.92 | 28.82 | 28.85 | 480,435 | -0.08(-0.28%) |
Mar 21, 2024 | 29.01 | 29.05 | 28.92 | 28.93 | 774,957 | +0.14(+0.49%) |
Mar 20, 2024 | 28.55 | 28.81 | 28.48 | 28.79 | 618,429 | +0.28(+0.98%) |
Mar 19, 2024 | 28.35 | 28.53 | 28.28 | 28.51 | 636,858 | +0.10(+0.35%) |
Mar 18, 2024 | 28.46 | 28.54 | 28.38 | 28.41 | 602,505 | +0.08(+0.28%) |
Mar 15, 2024 | 28.41 | 28.44 | 28.26 | 28.33 | 621,986 | -0.19(-0.67%) |
Mar 14, 2024 | 28.65 | 28.68 | 28.37 | 28.52 | 1,512,362 | -0.08(-0.28%) |
Mar 13, 2024 | 28.63 | 28.66 | 28.54 | 28.60 | 668,585 | -0.06(-0.21%) |
Mar 12, 2024 | 28.41 | 28.66 | 28.27 | 28.66 | 672,815 | +0.42(+1.49%) |
Mar 11, 2024 | 28.30 | 28.31 | 28.11 | 28.24 | 513,732 | -0.15(-0.53%) |
Mar 08, 2024 | 28.73 | 28.80 | 28.31 | 28.39 | 596,454 | -0.27(-0.94%) |
Mar 07, 2024 | 28.44 | 28.70 | 28.42 | 28.66 | 535,315 | +0.45(+1.60%) |
Mar 06, 2024 | 28.19 | 28.30 | 28.09 | 28.21 | 509,670 | +0.26(+0.93%) |
Mar 05, 2024 | 28.16 | 28.16 | 27.84 | 27.95 | 549,249 | -0.31(-1.10%) |
Mar 04, 2024 | 28.27 | 28.36 | 28.25 | 28.26 | 454,286 | +0.04(+0.14%) |