Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.49 | 28.57 | 28.46 | 28.56 | 7,023 | +0.25(+0.88%) |
May 09, 2024 | 28.11 | 28.32 | 28.11 | 28.31 | 1,893 | +0.20(+0.72%) |
May 08, 2024 | 28.10 | 28.15 | 28.08 | 28.10 | 9,182 | -0.00(-0.01%) |
May 07, 2024 | 28.02 | 28.12 | 28.02 | 28.10 | 3,002 | +0.19(+0.70%) |
May 06, 2024 | 27.78 | 27.91 | 27.78 | 27.91 | 3,605 | +0.24(+0.86%) |
May 03, 2024 | 27.52 | 27.67 | 27.52 | 27.67 | 119 | +0.38(+1.38%) |
May 02, 2024 | 27.36 | 27.36 | 27.27 | 27.29 | 290 | -0.00(-0.01%) |
May 01, 2024 | 27.29 | 27.34 | 27.29 | 27.30 | 809 | -0.07(-0.26%) |
Apr 30, 2024 | 27.77 | 27.80 | 27.37 | 27.37 | 14,852 | -0.37(-1.33%) |
Apr 29, 2024 | 27.81 | 27.81 | 27.70 | 27.74 | 3,991 | +0.02(+0.06%) |
Apr 26, 2024 | 27.80 | 27.80 | 27.72 | 27.72 | 1,115 | +0.05(+0.18%) |
Apr 25, 2024 | 27.70 | 27.70 | 27.67 | 27.67 | 673 | -0.12(-0.44%) |
Apr 24, 2024 | 27.81 | 27.82 | 27.70 | 27.79 | 5,648 | +0.00(+0.00%) |
Apr 23, 2024 | 27.57 | 27.85 | 27.57 | 27.79 | 20,202 | +0.39(+1.42%) |
Apr 22, 2024 | 27.35 | 27.56 | 27.35 | 27.41 | 170,496 | +0.16(+0.57%) |
Apr 19, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.06(-0.21%) |
Apr 18, 2024 | 27.60 | 27.60 | 27.31 | 27.31 | 1,291 | -0.09(-0.31%) |
Apr 17, 2024 | 27.50 | 27.50 | 27.39 | 27.39 | 3,992 | -0.20(-0.71%) |
Apr 16, 2024 | 27.58 | 27.59 | 27.58 | 27.59 | 631 | -0.02(-0.07%) |
Apr 15, 2024 | 28.04 | 28.13 | 27.61 | 27.61 | 2,866 | -0.24(-0.87%) |
Apr 12, 2024 | 27.96 | 28.05 | 27.77 | 27.85 | 11,542 | -0.32(-1.12%) |
Apr 11, 2024 | 28.18 | 28.20 | 28.17 | 28.17 | 1,028 | +0.00(+0.00%) |
Apr 10, 2024 | 28.16 | 28.20 | 28.16 | 28.17 | 562 | -0.30(-1.05%) |
Apr 09, 2024 | 28.38 | 28.47 | 28.38 | 28.47 | 667 | -0.09(-0.33%) |
Apr 08, 2024 | 28.65 | 28.66 | 28.56 | 28.56 | 3,599 | -0.05(-0.17%) |
Apr 05, 2024 | 28.62 | 28.62 | 28.55 | 28.61 | 2,661 | +0.39(+1.39%) |
Apr 04, 2024 | 28.47 | 28.47 | 28.22 | 28.22 | 816 | -0.39(-1.37%) |
Apr 03, 2024 | 28.59 | 28.68 | 28.59 | 28.61 | 3,600 | +0.09(+0.32%) |
Apr 02, 2024 | 28.52 | 28.52 | 28.46 | 28.52 | 1,230 | -0.18(-0.62%) |
Apr 01, 2024 | 28.77 | 28.77 | 28.67 | 28.70 | 1,930 | -0.06(-0.20%) |
Mar 28, 2024 | 28.72 | 28.80 | 28.72 | 28.75 | 2,595 | +0.06(+0.22%) |
Mar 27, 2024 | 28.55 | 28.69 | 28.55 | 28.69 | 4,258 | +0.16(+0.56%) |
Mar 26, 2024 | 28.50 | 28.63 | 28.50 | 28.53 | 15,455 | -0.01(-0.03%) |
Mar 25, 2024 | 28.73 | 28.73 | 28.54 | 28.54 | 3,136 | -0.28(-0.98%) |
Mar 22, 2024 | 28.86 | 28.88 | 28.81 | 28.82 | 3,188 | -0.03(-0.11%) |
Mar 21, 2024 | 28.87 | 28.94 | 28.84 | 28.85 | 1,070 | +0.21(+0.73%) |
Mar 20, 2024 | 28.48 | 28.69 | 28.46 | 28.64 | 3,755 | +0.22(+0.77%) |
Mar 19, 2024 | 28.19 | 28.42 | 28.19 | 28.42 | 1,425 | +0.24(+0.85%) |
Mar 18, 2024 | 28.42 | 28.42 | 28.19 | 28.19 | 4,294 | +0.11(+0.39%) |
Mar 15, 2024 | 28.10 | 28.14 | 28.06 | 28.08 | 1,711 | -0.11(-0.39%) |
Mar 14, 2024 | 28.15 | 28.22 | 28.10 | 28.19 | 4,130 | +0.06(+0.21%) |
Mar 13, 2024 | 28.09 | 28.15 | 28.06 | 28.13 | 2,880 | -0.02(-0.06%) |
Mar 12, 2024 | 28.10 | 28.15 | 28.03 | 28.14 | 3,047 | +0.25(+0.91%) |
Mar 11, 2024 | 27.89 | 27.89 | 27.75 | 27.89 | 2,066 | -0.10(-0.37%) |
Mar 08, 2024 | 28.25 | 28.25 | 27.99 | 27.99 | 1,314 | -0.21(-0.73%) |
Mar 07, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 894 | +0.30(+1.09%) |
Mar 06, 2024 | 27.83 | 27.98 | 27.83 | 27.89 | 5,095 | +0.19(+0.70%) |
Mar 05, 2024 | 27.73 | 27.79 | 27.61 | 27.70 | 2,055 | -0.25(-0.90%) |
Mar 04, 2024 | 27.91 | 28.02 | 27.91 | 27.95 | 6,424 | +0.10(+0.37%) |