Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.70 | 28.75 | 28.68 | 28.69 | 63,867 | +0.01(+0.03%) |
May 09, 2024 | 28.44 | 28.68 | 28.41 | 28.68 | 86,730 | +0.25(+0.87%) |
May 08, 2024 | 28.42 | 28.46 | 28.32 | 28.43 | 33,861 | -0.08(-0.27%) |
May 07, 2024 | 28.47 | 28.58 | 28.30 | 28.51 | 903,548 | +0.10(+0.35%) |
May 06, 2024 | 28.35 | 28.50 | 28.29 | 28.41 | 67,828 | +0.26(+0.93%) |
May 03, 2024 | 28.27 | 28.27 | 28.07 | 28.15 | 66,892 | +0.23(+0.82%) |
May 02, 2024 | 27.95 | 28.04 | 27.69 | 27.92 | 30,627 | +0.34(+1.23%) |
May 01, 2024 | 27.68 | 27.92 | 27.58 | 27.58 | 58,024 | -0.13(-0.47%) |
Apr 30, 2024 | 27.93 | 28.01 | 27.66 | 27.71 | 40,028 | -0.30(-1.07%) |
Apr 29, 2024 | 27.99 | 28.02 | 27.89 | 28.01 | 82,169 | +0.12(+0.43%) |
Apr 26, 2024 | 27.76 | 27.93 | 27.74 | 27.89 | 94,480 | +0.27(+0.98%) |
Apr 25, 2024 | 27.42 | 27.67 | 27.35 | 27.62 | 90,545 | -0.14(-0.50%) |
Apr 24, 2024 | 27.81 | 27.81 | 27.66 | 27.76 | 36,439 | -0.06(-0.21%) |
Apr 23, 2024 | 27.55 | 27.86 | 27.55 | 27.82 | 49,011 | +0.35(+1.26%) |
Apr 22, 2024 | 27.30 | 27.55 | 27.27 | 27.47 | 60,665 | +0.28(+1.03%) |
Apr 19, 2024 | 27.27 | 27.37 | 27.16 | 27.19 | 52,890 | -0.07(-0.26%) |
Apr 18, 2024 | 27.35 | 27.40 | 27.20 | 27.26 | 52,503 | -0.08(-0.29%) |
Apr 17, 2024 | 27.39 | 27.41 | 27.19 | 27.34 | 44,591 | +0.01(+0.04%) |
Apr 16, 2024 | 27.44 | 27.44 | 27.19 | 27.33 | 44,119 | -0.25(-0.91%) |
Apr 15, 2024 | 28.07 | 28.07 | 27.53 | 27.58 | 52,847 | -0.07(-0.25%) |
Apr 12, 2024 | 27.84 | 27.91 | 27.60 | 27.65 | 81,362 | -0.41(-1.46%) |
Apr 11, 2024 | 28.09 | 28.13 | 27.83 | 28.06 | 54,670 | +0.02(+0.07%) |
Apr 10, 2024 | 28.00 | 28.13 | 27.93 | 28.04 | 86,827 | -0.38(-1.34%) |
Apr 09, 2024 | 28.43 | 28.51 | 28.23 | 28.42 | 51,674 | +0.00(+0.00%) |
Apr 08, 2024 | 28.34 | 28.47 | 28.32 | 28.42 | 96,597 | +0.18(+0.64%) |
Apr 05, 2024 | 28.16 | 28.27 | 28.09 | 28.24 | 27,190 | +0.05(+0.18%) |
Apr 04, 2024 | 28.53 | 28.58 | 28.17 | 28.19 | 59,788 | -0.22(-0.77%) |
Apr 03, 2024 | 28.16 | 28.44 | 28.16 | 28.41 | 47,424 | +0.22(+0.78%) |
Apr 02, 2024 | 28.26 | 28.27 | 28.12 | 28.19 | 63,606 | -0.19(-0.68%) |
Apr 01, 2024 | 28.32 | 28.46 | 28.30 | 28.38 | 57,556 | -0.17(-0.59%) |
Mar 28, 2024 | 28.47 | 28.49 | 28.49 | 28.55 | 39,997 | +0.00(+0.00%) |
Mar 27, 2024 | 28.57 | 28.63 | 28.50 | 28.55 | 30,613 | +0.08(+0.28%) |
Mar 26, 2024 | 28.52 | 28.63 | 28.47 | 28.47 | 86,231 | +0.06(+0.21%) |
Mar 25, 2024 | 28.44 | 28.52 | 28.38 | 28.41 | 77,298 | -0.03(-0.11%) |
Mar 22, 2024 | 28.50 | 28.54 | 28.39 | 28.44 | 109,383 | -0.09(-0.32%) |
Mar 21, 2024 | 28.54 | 28.60 | 28.38 | 28.53 | 78,837 | +0.05(+0.16%) |
Mar 20, 2024 | 28.20 | 28.52 | 28.15 | 28.48 | 32,003 | +0.24(+0.87%) |
Mar 19, 2024 | 28.13 | 28.36 | 28.10 | 28.24 | 268,467 | +0.12(+0.43%) |
Mar 18, 2024 | 28.24 | 28.24 | 28.06 | 28.12 | 36,273 | +0.06(+0.21%) |
Mar 15, 2024 | 28.14 | 28.17 | 28.01 | 28.06 | 24,701 | -0.03(-0.09%) |
Mar 14, 2024 | 28.32 | 28.32 | 27.96 | 28.09 | 41,213 | -0.21(-0.74%) |
Mar 13, 2024 | 28.31 | 28.35 | 28.21 | 28.29 | 70,207 | +0.01(+0.04%) |
Mar 12, 2024 | 28.11 | 28.28 | 28.00 | 28.28 | 52,362 | +0.23(+0.81%) |
Mar 11, 2024 | 27.99 | 28.06 | 27.89 | 28.06 | 37,663 | -0.18(-0.63%) |
Mar 08, 2024 | 28.38 | 28.44 | 28.14 | 28.23 | 50,485 | -0.13(-0.45%) |
Mar 07, 2024 | 28.20 | 28.38 | 28.14 | 28.36 | 59,161 | +0.37(+1.31%) |
Mar 06, 2024 | 27.94 | 28.11 | 27.92 | 28.00 | 51,980 | +0.36(+1.29%) |
Mar 05, 2024 | 27.71 | 27.85 | 27.62 | 27.64 | 143,597 | -0.09(-0.32%) |
Mar 04, 2024 | 27.62 | 27.80 | 27.62 | 27.73 | 185,949 | +0.00(+0.01%) |