Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.37 | 28.38 | 28.16 | 28.28 | 67,258 | -0.06(-0.21%) |
May 16, 2024 | 28.40 | 28.46 | 28.33 | 28.34 | 53,878 | -0.10(-0.35%) |
May 15, 2024 | 28.27 | 28.46 | 28.18 | 28.44 | 102,030 | +0.38(+1.35%) |
May 14, 2024 | 27.87 | 28.08 | 27.85 | 28.06 | 72,940 | +0.23(+0.83%) |
May 13, 2024 | 27.92 | 28.01 | 27.80 | 27.83 | 66,506 | +0.06(+0.22%) |
May 10, 2024 | 27.93 | 27.98 | 27.73 | 27.77 | 41,744 | -0.04(-0.14%) |
May 09, 2024 | 27.68 | 27.82 | 27.62 | 27.81 | 54,518 | +0.18(+0.65%) |
May 08, 2024 | 27.55 | 27.68 | 27.55 | 27.63 | 62,989 | -0.15(-0.54%) |
May 07, 2024 | 27.79 | 27.88 | 27.73 | 27.78 | 108,480 | -0.03(-0.11%) |
May 06, 2024 | 27.60 | 27.81 | 27.60 | 27.81 | 91,917 | +0.36(+1.31%) |
May 03, 2024 | 27.54 | 27.65 | 27.40 | 27.45 | 114,400 | +0.20(+0.73%) |
May 02, 2024 | 27.21 | 27.28 | 26.80 | 27.25 | 64,200 | +0.29(+1.08%) |
May 01, 2024 | 27.01 | 27.45 | 26.82 | 26.96 | 98,261 | -0.22(-0.81%) |
Apr 30, 2024 | 27.48 | 27.55 | 27.14 | 27.18 | 92,347 | -0.46(-1.66%) |
Apr 29, 2024 | 27.53 | 27.68 | 27.48 | 27.64 | 97,358 | +0.19(+0.69%) |
Apr 26, 2024 | 27.33 | 27.52 | 27.24 | 27.45 | 82,361 | +0.22(+0.81%) |
Apr 25, 2024 | 26.99 | 27.33 | 26.85 | 27.23 | 82,339 | -0.01(-0.04%) |
Apr 24, 2024 | 27.40 | 27.48 | 27.03 | 27.24 | 76,264 | -0.01(-0.04%) |
Apr 23, 2024 | 26.96 | 27.36 | 26.95 | 27.25 | 100,519 | +0.40(+1.49%) |
Apr 22, 2024 | 26.72 | 26.98 | 26.60 | 26.85 | 236,378 | +0.25(+0.94%) |
Apr 19, 2024 | 26.84 | 26.97 | 26.51 | 26.60 | 70,939 | -0.33(-1.23%) |
Apr 18, 2024 | 27.14 | 27.27 | 26.92 | 26.93 | 76,727 | -0.15(-0.55%) |
Apr 17, 2024 | 27.34 | 27.41 | 27.03 | 27.08 | 64,043 | -0.19(-0.70%) |
Apr 16, 2024 | 27.29 | 27.39 | 27.09 | 27.27 | 84,558 | -0.02(-0.07%) |
Apr 15, 2024 | 27.86 | 27.91 | 27.20 | 27.29 | 109,865 | -0.40(-1.44%) |
Apr 12, 2024 | 28.11 | 28.11 | 27.61 | 27.69 | 129,107 | -0.65(-2.29%) |
Apr 11, 2024 | 28.28 | 28.38 | 28.09 | 28.34 | 95,114 | +0.11(+0.39%) |
Apr 10, 2024 | 28.15 | 28.33 | 28.11 | 28.23 | 89,900 | -0.42(-1.47%) |
Apr 09, 2024 | 28.52 | 28.65 | 28.40 | 28.65 | 125,379 | +0.20(+0.70%) |
Apr 08, 2024 | 28.45 | 28.52 | 28.38 | 28.45 | 78,150 | +0.08(+0.28%) |
Apr 05, 2024 | 28.14 | 28.43 | 28.13 | 28.37 | 74,774 | +0.17(+0.60%) |
Apr 04, 2024 | 28.68 | 28.83 | 28.18 | 28.20 | 61,030 | -0.28(-0.98%) |
Apr 03, 2024 | 28.31 | 28.58 | 28.31 | 28.48 | 70,814 | -0.01(-0.04%) |
Apr 02, 2024 | 28.59 | 28.59 | 28.36 | 28.49 | 95,130 | -0.35(-1.21%) |