Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 28.63 | 28.65 | 28.53 | 28.61 | 11,442 | -0.04(-0.14%) |
May 24, 2024 | 28.52 | 28.68 | 28.52 | 28.65 | 4,593 | +0.22(+0.77%) |
May 23, 2024 | 28.93 | 28.93 | 28.36 | 28.43 | 5,634 | -0.30(-1.04%) |
May 22, 2024 | 28.75 | 28.82 | 28.61 | 28.73 | 6,962 | +0.02(+0.07%) |
May 21, 2024 | 28.76 | 28.77 | 28.66 | 28.71 | 8,860 | -0.17(-0.59%) |
May 20, 2024 | 28.74 | 28.91 | 28.74 | 28.88 | 5,107 | +0.10(+0.35%) |
May 17, 2024 | 28.78 | 28.79 | 28.66 | 28.78 | 10,041 | +0.08(+0.28%) |
May 16, 2024 | 28.73 | 28.82 | 28.70 | 28.70 | 5,401 | -0.09(-0.31%) |
May 15, 2024 | 28.47 | 28.79 | 28.47 | 28.79 | 4,335 | +0.43(+1.52%) |
May 14, 2024 | 28.21 | 28.36 | 28.20 | 28.36 | 20,491 | +0.25(+0.89%) |
May 13, 2024 | 28.17 | 28.26 | 28.11 | 28.11 | 17,950 | -0.05(-0.18%) |
May 10, 2024 | 28.33 | 28.41 | 28.13 | 28.16 | 15,886 | -0.08(-0.28%) |
May 09, 2024 | 28.17 | 28.27 | 28.17 | 28.24 | 5,373 | +0.08(+0.28%) |
May 08, 2024 | 28.06 | 28.17 | 28.06 | 28.16 | 6,630 | -0.18(-0.64%) |
May 07, 2024 | 28.36 | 28.45 | 28.30 | 28.34 | 10,721 | +0.02(+0.07%) |
May 06, 2024 | 28.07 | 28.33 | 28.07 | 28.32 | 16,750 | +0.32(+1.14%) |
May 03, 2024 | 27.96 | 28.09 | 27.96 | 28.00 | 3,952 | +0.31(+1.12%) |
May 02, 2024 | 27.44 | 27.72 | 27.42 | 27.69 | 20,248 | +0.44(+1.60%) |
May 01, 2024 | 27.18 | 27.71 | 27.10 | 27.25 | 6,253 | +0.05(+0.20%) |
Apr 30, 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 3,389 | -0.37(-1.34%) |
Apr 29, 2024 | 27.61 | 27.62 | 27.47 | 27.57 | 11,011 | -0.02(-0.07%) |
Apr 26, 2024 | 27.39 | 27.65 | 27.39 | 27.59 | 5,324 | +0.45(+1.68%) |
Apr 25, 2024 | 26.91 | 27.19 | 26.86 | 27.14 | 8,118 | -0.17(-0.64%) |
Apr 24, 2024 | 27.53 | 27.55 | 27.17 | 27.31 | 5,631 | -0.05(-0.18%) |
Apr 23, 2024 | 27.03 | 27.42 | 27.03 | 27.36 | 19,310 | +0.49(+1.82%) |
Apr 22, 2024 | 26.75 | 26.91 | 26.52 | 26.87 | 11,188 | +0.40(+1.51%) |
Apr 19, 2024 | 26.82 | 26.88 | 26.40 | 26.47 | 8,459 | -0.49(-1.82%) |
Apr 18, 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 4,978 | -0.12(-0.44%) |
Apr 17, 2024 | 27.25 | 27.26 | 27.07 | 27.08 | 10,186 | -0.17(-0.62%) |
Apr 16, 2024 | 27.23 | 27.35 | 27.20 | 27.25 | 3,782 | -0.02(-0.07%) |
Apr 15, 2024 | 27.92 | 27.98 | 27.27 | 27.27 | 23,208 | -0.54(-1.94%) |
Apr 12, 2024 | 28.12 | 28.12 | 27.71 | 27.81 | 13,297 | -0.58(-2.04%) |
Apr 11, 2024 | 28.24 | 28.44 | 28.08 | 28.39 | 4,757 | +0.16(+0.57%) |
Apr 10, 2024 | 28.20 | 28.26 | 28.10 | 28.23 | 10,219 | -0.31(-1.09%) |
Apr 09, 2024 | 28.44 | 28.60 | 28.36 | 28.54 | 11,081 | +0.12(+0.42%) |
Apr 08, 2024 | 28.32 | 28.49 | 28.32 | 28.42 | 13,865 | +0.11(+0.39%) |
Apr 05, 2024 | 28.04 | 28.37 | 28.04 | 28.31 | 15,427 | +0.30(+1.07%) |
Apr 04, 2024 | 28.58 | 28.74 | 28.01 | 28.01 | 9,114 | -0.40(-1.41%) |
Apr 03, 2024 | 28.20 | 28.55 | 28.20 | 28.41 | 4,984 | +0.05(+0.18%) |
Apr 02, 2024 | 28.37 | 28.37 | 28.13 | 28.36 | 16,643 | -0.30(-1.05%) |
Apr 01, 2024 | 28.73 | 28.90 | 28.63 | 28.66 | 9,442 | -0.07(-0.24%) |
Mar 28, 2024 | 28.71 | 28.86 | 28.71 | 28.73 | 15,022 | +0.02(+0.07%) |
Mar 27, 2024 | 28.72 | 28.72 | 28.57 | 28.71 | 6,069 | +0.03(+0.10%) |
Mar 26, 2024 | 28.82 | 28.82 | 28.68 | 28.68 | 2,282 | +0.01(+0.03%) |
Mar 25, 2024 | 28.63 | 28.80 | 28.63 | 28.67 | 5,480 | -0.06(-0.21%) |
Mar 22, 2024 | 28.78 | 28.83 | 28.67 | 28.73 | 14,119 | -0.17(-0.59%) |
Mar 21, 2024 | 29.00 | 29.06 | 28.90 | 28.90 | 9,137 | +0.12(+0.42%) |
Mar 20, 2024 | 28.52 | 28.86 | 28.35 | 28.78 | 10,056 | +0.39(+1.37%) |
Mar 19, 2024 | 28.18 | 28.41 | 28.08 | 28.39 | 5,678 | +0.02(+0.07%) |
Mar 18, 2024 | 28.48 | 28.50 | 28.37 | 28.37 | 7,377 | +0.15(+0.53%) |
Mar 15, 2024 | 28.40 | 28.40 | 28.21 | 28.22 | 3,044 | -0.25(-0.86%) |
Mar 14, 2024 | 28.84 | 28.84 | 28.36 | 28.46 | 12,914 | -0.27(-0.96%) |
Mar 13, 2024 | 28.73 | 28.86 | 28.71 | 28.74 | 8,809 | -0.08(-0.28%) |
Mar 12, 2024 | 28.60 | 28.84 | 28.43 | 28.82 | 8,729 | +0.32(+1.12%) |
Mar 11, 2024 | 28.64 | 28.64 | 28.43 | 28.50 | 8,301 | -0.20(-0.70%) |
Mar 08, 2024 | 28.97 | 29.31 | 28.64 | 28.70 | 12,362 | -0.26(-0.90%) |
Mar 07, 2024 | 28.70 | 29.06 | 28.70 | 28.96 | 12,211 | +0.41(+1.44%) |
Mar 06, 2024 | 28.55 | 28.63 | 28.50 | 28.55 | 12,379 | +0.32(+1.13%) |
Mar 05, 2024 | 28.45 | 28.45 | 28.12 | 28.23 | 11,066 | -0.42(-1.47%) |
Mar 04, 2024 | 28.70 | 28.79 | 28.57 | 28.65 | 19,774 | +0.02(+0.07%) |