Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 28.40 | 28.40 | 28.33 | 28.33 | 274 | -0.03(-0.11%) |
May 10, 2024 | 28.33 | 28.45 | 28.33 | 28.36 | 3,009 | +0.27(+0.96%) |
May 09, 2024 | 27.95 | 28.12 | 27.94 | 28.09 | 7,162 | +0.03(+0.10%) |
May 08, 2024 | 28.03 | 28.06 | 27.98 | 28.06 | 951 | +0.02(+0.07%) |
May 07, 2024 | 28.01 | 28.11 | 28.01 | 28.04 | 943 | -0.05(-0.18%) |
May 06, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 19 | +0.35(+1.28%) |
May 03, 2024 | 27.77 | 27.85 | 27.74 | 27.74 | 621 | +0.45(+1.63%) |
May 02, 2024 | 27.13 | 27.29 | 27.13 | 27.29 | 148 | +0.15(+0.57%) |
May 01, 2024 | 27.50 | 27.50 | 27.13 | 27.13 | 140 | -0.25(-0.92%) |
Apr 30, 2024 | 27.75 | 27.75 | 27.39 | 27.39 | 261 | -0.44(-1.58%) |
Apr 29, 2024 | 27.78 | 27.83 | 27.75 | 27.83 | 6,207 | +0.08(+0.27%) |
Apr 26, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.25(+0.91%) |
Apr 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 110 | +0.05(+0.19%) |
Apr 24, 2024 | 27.42 | 27.45 | 27.41 | 27.45 | 2,307 | -0.01(-0.05%) |
Apr 23, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26 | +0.45(+1.67%) |
Apr 22, 2024 | 26.85 | 27.13 | 26.85 | 27.01 | 648 | +0.32(+1.21%) |
Apr 19, 2024 | 27.01 | 27.01 | 26.69 | 26.69 | 469 | -0.43(-1.60%) |
Apr 18, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 168 | -0.16(-0.60%) |
Apr 17, 2024 | 27.30 | 27.30 | 27.29 | 27.29 | 233 | -0.32(-1.14%) |
Apr 16, 2024 | 27.55 | 27.60 | 27.55 | 27.60 | 182 | +0.08(+0.30%) |
Apr 15, 2024 | 28.12 | 28.12 | 27.52 | 27.52 | 379 | -0.52(-1.85%) |
Apr 12, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 100 | -0.50(-1.76%) |
Apr 11, 2024 | 28.49 | 28.54 | 28.49 | 28.54 | 565 | +0.28(+1.00%) |
Apr 10, 2024 | 28.29 | 28.29 | 28.26 | 28.26 | 153 | -0.32(-1.11%) |
Apr 09, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 113 | +0.05(+0.16%) |
Apr 08, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 22 | +0.00(+0.00%) |
Apr 05, 2024 | 28.47 | 28.53 | 28.47 | 28.53 | 327 | +0.41(+1.45%) |
Apr 04, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 115 | -0.52(-1.80%) |
Apr 03, 2024 | 28.76 | 28.77 | 28.64 | 28.64 | 402 | -0.00(-0.02%) |
Apr 02, 2024 | 28.60 | 28.64 | 28.49 | 28.64 | 422 | -0.29(-1.00%) |
Apr 01, 2024 | 28.95 | 28.95 | 28.86 | 28.93 | 2,017 | -0.10(-0.36%) |
Mar 28, 2024 | 29.05 | 29.05 | 29.01 | 29.03 | 275 | +0.10(+0.36%) |
Mar 27, 2024 | 28.81 | 28.93 | 28.78 | 28.93 | 1,438 | +0.15(+0.53%) |
Mar 26, 2024 | 28.95 | 28.95 | 28.78 | 28.78 | 1,154 | -0.13(-0.45%) |
Mar 25, 2024 | 29.00 | 29.00 | 28.91 | 28.91 | 379 | -0.15(-0.52%) |
Mar 22, 2024 | 29.18 | 29.18 | 28.99 | 29.06 | 20,147 | -0.03(-0.11%) |
Mar 21, 2024 | 29.04 | 29.23 | 29.04 | 29.09 | 764 | +0.33(+1.14%) |
Mar 20, 2024 | 28.48 | 28.76 | 28.48 | 28.76 | 389 | +0.28(+1.00%) |
Mar 19, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 43 | +0.19(+0.67%) |
Mar 18, 2024 | 28.41 | 28.41 | 28.29 | 28.29 | 340 | +0.18(+0.64%) |
Mar 15, 2024 | 28.20 | 28.29 | 28.11 | 28.11 | 732 | -0.43(-1.52%) |
Mar 14, 2024 | 28.58 | 28.58 | 28.50 | 28.54 | 868 | -0.32(-1.12%) |
Mar 13, 2024 | 28.82 | 28.90 | 28.81 | 28.87 | 769 | -0.21(-0.73%) |
Mar 12, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 315 | +0.52(+1.81%) |
Mar 11, 2024 | 28.36 | 28.56 | 28.36 | 28.56 | 540 | -0.08(-0.28%) |
Mar 08, 2024 | 29.08 | 29.08 | 28.64 | 28.64 | 5,206 | -0.56(-1.91%) |
Mar 07, 2024 | 29.17 | 29.20 | 29.17 | 29.20 | 272 | +0.54(+1.89%) |
Mar 06, 2024 | 28.72 | 28.72 | 28.66 | 28.66 | 108 | +0.29(+1.02%) |
Mar 05, 2024 | 28.25 | 28.37 | 28.25 | 28.37 | 2,973 | -0.44(-1.51%) |
Mar 04, 2024 | 28.90 | 28.99 | 28.80 | 28.80 | 3,903 | +0.10(+0.35%) |