Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.88 | 28.98 | 28.81 | 28.88 | 59,043 | +0.11(+0.38%) |
May 16, 2024 | 27.94 | 28.79 | 27.94 | 28.77 | 29,986 | +0.17(+0.59%) |
May 15, 2024 | 28.86 | 28.86 | 28.54 | 28.60 | 152,055 | -0.21(-0.73%) |
May 14, 2024 | 29.05 | 29.10 | 28.72 | 28.81 | 70,459 | -0.38(-1.30%) |
May 13, 2024 | 29.45 | 29.45 | 29.18 | 29.19 | 25,917 | -0.15(-0.51%) |
May 10, 2024 | 29.59 | 29.59 | 29.10 | 29.34 | 470,023 | -0.21(-0.71%) |
May 09, 2024 | 29.15 | 29.57 | 29.09 | 29.55 | 748,153 | +0.88(+3.07%) |
May 08, 2024 | 29.26 | 29.26 | 28.53 | 28.67 | 34,895 | +0.19(+0.67%) |
May 07, 2024 | 28.49 | 28.60 | 28.31 | 28.48 | 53,081 | +0.25(+0.89%) |
May 06, 2024 | 26.81 | 28.27 | 26.81 | 28.23 | 25,239 | +0.59(+2.13%) |
May 03, 2024 | 27.72 | 27.78 | 27.51 | 27.64 | 94,729 | +0.22(+0.80%) |
May 02, 2024 | 26.99 | 28.02 | 26.99 | 27.42 | 62,863 | +0.46(+1.71%) |
May 01, 2024 | 26.71 | 27.03 | 26.66 | 26.96 | 63,913 | +0.30(+1.13%) |
Apr 30, 2024 | 25.51 | 26.71 | 25.51 | 26.66 | 58,803 | -0.12(-0.45%) |
Apr 29, 2024 | 26.76 | 26.89 | 26.68 | 26.78 | 92,820 | +0.16(+0.60%) |
Apr 26, 2024 | 26.76 | 26.87 | 26.62 | 26.62 | 111,701 | -0.17(-0.63%) |
Apr 25, 2024 | 26.70 | 26.83 | 26.68 | 26.79 | 90,513 | -0.26(-0.96%) |
Apr 24, 2024 | 27.10 | 27.10 | 26.84 | 27.05 | 121,971 | +0.06(+0.22%) |
Apr 23, 2024 | 26.95 | 27.14 | 26.94 | 26.99 | 82,448 | +0.15(+0.56%) |
Apr 22, 2024 | 27.03 | 27.04 | 26.84 | 26.84 | 21,301 | +0.04(+0.14%) |
Apr 19, 2024 | 26.66 | 26.80 | 26.58 | 26.80 | 71,762 | +0.33(+1.25%) |
Apr 18, 2024 | 26.35 | 26.53 | 26.30 | 26.47 | 25,583 | +0.30(+1.15%) |
Apr 17, 2024 | 26.29 | 26.40 | 26.00 | 26.17 | 33,602 | -0.02(-0.08%) |
Apr 16, 2024 | 26.04 | 26.26 | 25.15 | 26.19 | 150,123 | -0.15(-0.57%) |
Apr 15, 2024 | 26.88 | 26.88 | 26.21 | 26.34 | 263,642 | -0.14(-0.53%) |
Apr 12, 2024 | 26.22 | 26.50 | 26.22 | 26.48 | 286,770 | -0.15(-0.56%) |
Apr 11, 2024 | 26.26 | 26.71 | 26.24 | 26.63 | 523,294 | -0.09(-0.34%) |
Apr 10, 2024 | 27.11 | 27.27 | 26.69 | 26.72 | 11,089 | -1.13(-4.06%) |
Apr 09, 2024 | 27.70 | 27.86 | 27.43 | 27.85 | 13,272 | +0.11(+0.40%) |
Apr 08, 2024 | 27.70 | 27.74 | 27.62 | 27.74 | 24,050 | +0.00(+0.02%) |
Apr 05, 2024 | 27.54 | 28.00 | 27.47 | 27.73 | 13,133 | +0.06(+0.23%) |
Apr 04, 2024 | 29.07 | 29.07 | 27.58 | 27.67 | 18,257 | -0.11(-0.40%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.11 | 27.78 | 47,549 | +0.13(+0.47%) |
Apr 02, 2024 | 28.41 | 28.41 | 27.63 | 27.65 | 25,277 | -0.26(-0.93%) |
Apr 01, 2024 | 27.87 | 27.99 | 27.76 | 27.91 | 82,434 | -0.20(-0.72%) |
Mar 28, 2024 | 28.41 | 28.41 | 27.97 | 28.11 | 20,676 | +0.29(+1.05%) |
Mar 27, 2024 | 28.12 | 28.12 | 27.61 | 27.82 | 20,214 | -0.30(-1.07%) |
Mar 26, 2024 | 28.14 | 28.32 | 28.12 | 28.12 | 18,241 | +0.06(+0.21%) |
Mar 25, 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 53,716 | +0.20(+0.72%) |
Mar 22, 2024 | 28.76 | 28.81 | 27.86 | 27.86 | 18,575 | -1.61(-5.46%) |
Mar 21, 2024 | 29.55 | 29.64 | 29.22 | 29.47 | 15,926 | +0.35(+1.20%) |
Mar 20, 2024 | 28.86 | 29.20 | 28.79 | 29.12 | 18,335 | +0.20(+0.69%) |
Mar 19, 2024 | 28.85 | 28.93 | 28.69 | 28.92 | 12,301 | +0.28(+0.98%) |
Mar 18, 2024 | 28.54 | 28.77 | 28.49 | 28.64 | 12,308 | +0.12(+0.44%) |
Mar 15, 2024 | 28.50 | 28.80 | 28.50 | 28.52 | 18,620 | -0.04(-0.14%) |
Mar 14, 2024 | 30.30 | 30.30 | 28.41 | 28.55 | 14,595 | -0.43(-1.50%) |
Mar 13, 2024 | 28.90 | 29.02 | 28.84 | 28.99 | 200,004 | +0.09(+0.31%) |
Mar 12, 2024 | 28.99 | 29.04 | 28.82 | 28.90 | 15,962 | -0.10(-0.34%) |
Mar 11, 2024 | 29.05 | 29.10 | 28.96 | 29.00 | 16,551 | -0.27(-0.92%) |
Mar 08, 2024 | 29.78 | 29.78 | 29.24 | 29.27 | 22,288 | -0.65(-2.17%) |
Mar 07, 2024 | 29.55 | 29.94 | 27.73 | 29.92 | 15,504 | +0.92(+3.17%) |
Mar 06, 2024 | 28.92 | 29.13 | 28.90 | 29.00 | 26,412 | +0.22(+0.76%) |
Mar 05, 2024 | 28.88 | 29.06 | 28.72 | 28.78 | 22,403 | -0.14(-0.48%) |
Mar 04, 2024 | 28.94 | 29.87 | 28.79 | 28.92 | 19,489 | +0.02(+0.07%) |