Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.91 | 29.00 | 28.90 | 28.97 | 66,612 | +0.01(+0.03%) |
May 20, 2024 | 29.06 | 29.11 | 28.93 | 28.96 | 65,538 | -0.13(-0.45%) |
May 17, 2024 | 29.01 | 29.09 | 28.98 | 29.09 | 96,254 | +0.11(+0.36%) |
May 16, 2024 | 29.05 | 29.11 | 28.98 | 28.98 | 283,225 | -0.05(-0.16%) |
May 15, 2024 | 28.93 | 29.04 | 28.91 | 29.03 | 83,904 | +0.21(+0.71%) |
May 14, 2024 | 28.77 | 28.83 | 28.71 | 28.82 | 50,510 | +0.11(+0.38%) |
May 13, 2024 | 28.82 | 28.89 | 28.70 | 28.71 | 79,809 | -0.00(-0.02%) |
May 10, 2024 | 28.78 | 28.80 | 28.70 | 28.72 | 55,400 | +0.03(+0.10%) |
May 09, 2024 | 28.47 | 28.69 | 28.46 | 28.69 | 84,484 | +0.25(+0.88%) |
May 08, 2024 | 28.29 | 28.48 | 28.29 | 28.44 | 88,360 | +0.02(+0.07%) |
May 07, 2024 | 28.38 | 28.49 | 28.38 | 28.42 | 79,684 | +0.03(+0.09%) |
May 06, 2024 | 28.28 | 28.40 | 28.28 | 28.39 | 71,011 | +0.23(+0.83%) |
May 03, 2024 | 28.21 | 28.26 | 28.02 | 28.16 | 126,081 | +0.13(+0.46%) |
May 02, 2024 | 28.02 | 28.09 | 27.85 | 28.03 | 103,096 | +0.17(+0.61%) |
May 01, 2024 | 27.86 | 28.20 | 27.84 | 27.86 | 59,329 | -0.08(-0.29%) |
Apr 30, 2024 | 28.22 | 28.22 | 27.93 | 27.94 | 130,859 | -0.38(-1.32%) |
Apr 29, 2024 | 28.23 | 28.35 | 28.22 | 28.32 | 113,054 | +0.11(+0.37%) |
Apr 26, 2024 | 28.11 | 28.28 | 28.09 | 28.21 | 116,940 | +0.02(+0.07%) |
Apr 25, 2024 | 28.08 | 28.24 | 27.98 | 28.19 | 50,809 | -0.10(-0.34%) |
Apr 24, 2024 | 28.22 | 28.30 | 28.13 | 28.29 | 135,312 | +0.02(+0.05%) |
Apr 23, 2024 | 28.09 | 28.32 | 28.09 | 28.27 | 76,123 | +0.21(+0.75%) |
Apr 22, 2024 | 27.89 | 28.19 | 27.81 | 28.06 | 89,542 | +0.26(+0.94%) |
Apr 19, 2024 | 27.68 | 27.84 | 27.68 | 27.80 | 61,787 | +0.14(+0.51%) |
Apr 18, 2024 | 27.73 | 27.86 | 27.60 | 27.66 | 57,364 | +0.02(+0.07%) |
Apr 17, 2024 | 27.77 | 27.86 | 27.56 | 27.64 | 87,107 | -0.07(-0.25%) |
Apr 16, 2024 | 27.85 | 27.86 | 27.66 | 27.71 | 94,755 | -0.13(-0.47%) |
Apr 15, 2024 | 28.26 | 28.34 | 27.78 | 27.84 | 73,692 | -0.19(-0.68%) |
Apr 12, 2024 | 28.27 | 28.37 | 27.96 | 28.03 | 118,585 | -0.42(-1.48%) |
Apr 11, 2024 | 28.57 | 28.59 | 28.32 | 28.45 | 164,712 | -0.06(-0.21%) |
Apr 10, 2024 | 28.55 | 28.66 | 28.41 | 28.51 | 111,598 | -0.35(-1.21%) |
Apr 09, 2024 | 28.91 | 28.98 | 28.67 | 28.86 | 73,411 | +0.00(+0.00%) |
Apr 08, 2024 | 28.85 | 28.95 | 28.84 | 28.86 | 71,091 | -0.02(-0.07%) |
Apr 05, 2024 | 28.65 | 28.91 | 28.65 | 28.88 | 60,369 | +0.23(+0.80%) |
Apr 04, 2024 | 29.14 | 29.17 | 28.61 | 28.65 | 105,354 | -0.29(-1.00%) |
Apr 03, 2024 | 28.84 | 29.00 | 28.84 | 28.94 | 81,536 | +0.00(+0.00%) |
Apr 02, 2024 | 28.89 | 28.97 | 28.85 | 28.94 | 4,591,157 | -0.14(-0.48%) |
Apr 01, 2024 | 29.21 | 29.25 | 29.07 | 29.08 | 71,606 | -0.12(-0.41%) |
Mar 28, 2024 | 29.15 | 29.27 | 29.15 | 29.20 | 109,621 | +0.10(+0.34%) |
Mar 27, 2024 | 28.81 | 29.11 | 28.81 | 29.10 | 92,137 | +0.43(+1.50%) |
Mar 26, 2024 | 28.76 | 28.78 | 28.67 | 28.67 | 110,455 | -0.02(-0.07%) |
Mar 25, 2024 | 28.62 | 28.76 | 28.62 | 28.69 | 130,825 | +0.03(+0.10%) |
Mar 22, 2024 | 28.80 | 28.86 | 28.66 | 28.66 | 114,138 | -0.15(-0.52%) |
Mar 21, 2024 | 28.73 | 28.90 | 28.73 | 28.81 | 81,046 | +0.20(+0.70%) |
Mar 20, 2024 | 28.37 | 28.64 | 28.33 | 28.61 | 97,868 | +0.25(+0.88%) |
Mar 19, 2024 | 28.19 | 28.38 | 28.19 | 28.36 | 557,189 | +0.15(+0.53%) |
Mar 18, 2024 | 28.18 | 28.29 | 28.12 | 28.21 | 75,799 | +0.09(+0.32%) |
Mar 15, 2024 | 28.07 | 28.22 | 28.07 | 28.12 | 125,341 | -0.04(-0.14%) |
Mar 14, 2024 | 28.31 | 28.38 | 28.01 | 28.16 | 88,617 | -0.20(-0.70%) |
Mar 13, 2024 | 28.28 | 28.45 | 28.28 | 28.36 | 71,611 | +0.06(+0.21%) |
Mar 12, 2024 | 28.28 | 28.36 | 28.18 | 28.30 | 114,641 | +0.07(+0.25%) |
Mar 11, 2024 | 28.05 | 28.26 | 28.04 | 28.23 | 75,047 | +0.06(+0.21%) |
Mar 08, 2024 | 28.25 | 28.32 | 28.14 | 28.17 | 99,783 | +0.03(+0.11%) |
Mar 07, 2024 | 28.12 | 28.21 | 28.11 | 28.14 | 153,236 | +0.15(+0.53%) |
Mar 06, 2024 | 27.91 | 28.10 | 27.91 | 27.99 | 255,277 | +0.19(+0.68%) |
Mar 05, 2024 | 27.84 | 28.01 | 27.73 | 27.80 | 254,661 | -0.12(-0.43%) |
Mar 04, 2024 | 27.82 | 28.02 | 27.82 | 27.92 | 238,953 | +0.03(+0.11%) |