Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.35 | 28.44 | 28.34 | 28.42 | 71,572 | +0.05(+0.17%) |
May 16, 2024 | 28.40 | 28.44 | 28.34 | 28.37 | 13,678 | -0.07(-0.25%) |
May 15, 2024 | 28.34 | 28.50 | 28.28 | 28.44 | 12,588 | +0.21(+0.74%) |
May 14, 2024 | 28.24 | 28.27 | 28.16 | 28.23 | 13,252 | +0.05(+0.20%) |
May 13, 2024 | 28.27 | 28.27 | 28.15 | 28.18 | 6,325 | -0.03(-0.10%) |
May 10, 2024 | 28.20 | 28.27 | 28.14 | 28.20 | 14,123 | +0.04(+0.16%) |
May 09, 2024 | 28.02 | 28.19 | 28.02 | 28.16 | 25,923 | +0.23(+0.81%) |
May 08, 2024 | 27.87 | 27.96 | 27.87 | 27.93 | 6,580 | -0.04(-0.15%) |
May 07, 2024 | 28.05 | 28.09 | 27.93 | 27.98 | 16,170 | -0.03(-0.11%) |
May 06, 2024 | 27.91 | 28.02 | 27.90 | 28.01 | 27,782 | +0.17(+0.60%) |
May 03, 2024 | 27.91 | 27.94 | 27.81 | 27.84 | 10,049 | +0.19(+0.69%) |
May 02, 2024 | 27.53 | 27.73 | 27.45 | 27.65 | 15,508 | +0.37(+1.37%) |
May 01, 2024 | 27.22 | 27.46 | 27.15 | 27.28 | 35,229 | +0.07(+0.26%) |
Apr 30, 2024 | 27.40 | 27.49 | 27.21 | 27.21 | 12,591 | -0.31(-1.13%) |
Apr 29, 2024 | 27.51 | 27.59 | 27.47 | 27.52 | 75,187 | +0.16(+0.58%) |
Apr 26, 2024 | 27.41 | 27.43 | 27.31 | 27.36 | 24,094 | +0.00(+0.00%) |
Apr 25, 2024 | 27.23 | 27.39 | 27.13 | 27.36 | 11,256 | -0.07(-0.26%) |
Apr 24, 2024 | 27.48 | 27.48 | 27.33 | 27.43 | 60,707 | -0.19(-0.69%) |
Apr 23, 2024 | 27.43 | 27.66 | 27.43 | 27.62 | 26,411 | +0.24(+0.88%) |
Apr 22, 2024 | 27.29 | 27.43 | 27.38 | 24,719 | +0.34(+1.25%) | |
Apr 19, 2024 | 27.00 | 27.15 | 26.99 | 27.04 | 18,527 | +0.12(+0.45%) |
Apr 18, 2024 | 26.94 | 27.02 | 26.87 | 26.92 | 28,711 | -0.02(-0.07%) |
Apr 17, 2024 | 27.00 | 27.01 | 26.83 | 26.94 | 7,833 | +0.14(+0.52%) |
Apr 16, 2024 | 26.91 | 26.91 | 26.77 | 26.80 | 10,896 | -0.23(-0.85%) |
Apr 15, 2024 | 27.30 | 27.30 | 26.95 | 27.03 | 535,291 | -0.13(-0.48%) |
Apr 12, 2024 | 27.26 | 27.32 | 27.11 | 27.16 | 12,668 | -0.31(-1.13%) |
Apr 11, 2024 | 27.53 | 27.54 | 27.28 | 27.47 | 17,791 | +0.02(+0.08%) |
Apr 10, 2024 | 27.54 | 27.60 | 27.38 | 27.45 | 27,097 | -0.44(-1.57%) |
Apr 09, 2024 | 27.92 | 27.98 | 27.80 | 27.89 | 18,728 | +0.05(+0.17%) |
Apr 08, 2024 | 27.87 | 27.89 | 27.82 | 27.84 | 13,394 | +0.11(+0.40%) |
Apr 05, 2024 | 27.67 | 27.80 | 27.62 | 27.73 | 17,486 | +0.05(+0.18%) |
Apr 04, 2024 | 28.01 | 28.03 | 27.68 | 27.68 | 17,202 | -0.11(-0.40%) |
Apr 03, 2024 | 27.82 | 27.91 | 27.79 | 27.79 | 10,996 | +0.01(+0.04%) |
Apr 02, 2024 | 27.84 | 27.88 | 27.75 | 27.78 | 21,739 | -0.21(-0.75%) |
Apr 01, 2024 | 28.05 | 28.05 | 27.89 | 27.99 | 13,076 | -0.08(-0.29%) |
Mar 28, 2024 | 28.12 | 28.20 | 28.07 | 28.07 | 26,976 | -0.13(-0.46%) |
Mar 27, 2024 | 28.10 | 28.22 | 28.09 | 28.20 | 28,778 | +0.19(+0.68%) |
Mar 26, 2024 | 28.08 | 28.16 | 28.01 | 28.01 | 15,246 | -0.04(-0.14%) |
Mar 25, 2024 | 27.98 | 28.09 | 27.98 | 28.05 | 16,148 | +0.01(+0.04%) |
Mar 22, 2024 | 28.11 | 28.17 | 27.99 | 28.04 | 27,687 | -0.04(-0.12%) |
Mar 21, 2024 | 28.14 | 28.17 | 28.07 | 28.07 | 16,677 | -0.16(-0.58%) |
Mar 20, 2024 | 27.89 | 28.24 | 27.89 | 28.24 | 33,643 | +0.27(+0.97%) |
Mar 19, 2024 | 27.93 | 28.03 | 27.91 | 27.97 | 12,059 | +0.07(+0.25%) |
Mar 18, 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 15,089 | -0.07(-0.23%) |
Mar 15, 2024 | 27.97 | 28.00 | 27.91 | 27.97 | 35,070 | +0.03(+0.11%) |
Mar 14, 2024 | 28.15 | 28.16 | 27.86 | 27.94 | 3,983,036 | -0.18(-0.64%) |
Mar 13, 2024 | 28.14 | 28.20 | 28.11 | 28.11 | 13,977 | -0.02(-0.07%) |
Mar 12, 2024 | 28.06 | 28.14 | 28.04 | 28.13 | 17,450 | +0.03(+0.11%) |
Mar 11, 2024 | 28.02 | 28.10 | 27.99 | 28.10 | 22,035 | -0.09(-0.32%) |
Mar 08, 2024 | 28.24 | 28.29 | 28.14 | 28.19 | 19,938 | +0.04(+0.14%) |
Mar 07, 2024 | 28.12 | 28.18 | 28.11 | 28.15 | 22,364 | +0.29(+1.03%) |
Mar 06, 2024 | 27.83 | 27.96 | 27.82 | 27.87 | 27,177 | +0.27(+0.97%) |
Mar 05, 2024 | 27.59 | 27.72 | 27.56 | 27.60 | 46,323 | +0.05(+0.18%) |
Mar 04, 2024 | 27.52 | 27.61 | 27.52 | 27.55 | 20,720 | -0.15(-0.54%) |