Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.33 | 28.91 | 28.22 | 28.82 | 410,071 | +0.81(+2.89%) |
May 23, 2024 | 28.07 | 28.14 | 27.61 | 28.01 | 560,235 | +0.11(+0.39%) |
May 22, 2024 | 27.33 | 27.97 | 27.32 | 27.90 | 596,994 | +0.40(+1.45%) |
May 21, 2024 | 27.15 | 27.52 | 26.96 | 27.50 | 387,549 | +0.29(+1.07%) |
May 20, 2024 | 27.68 | 27.74 | 27.08 | 27.21 | 409,537 | -0.55(-1.98%) |
May 17, 2024 | 28.36 | 28.44 | 27.66 | 27.76 | 277,478 | -0.46(-1.63%) |
May 16, 2024 | 28.48 | 28.52 | 28.08 | 28.22 | 256,669 | -0.18(-0.63%) |
May 15, 2024 | 28.75 | 28.83 | 28.05 | 28.40 | 284,778 | -0.05(-0.18%) |
May 14, 2024 | 28.67 | 28.85 | 28.17 | 28.45 | 301,866 | +0.31(+1.10%) |
May 13, 2024 | 28.28 | 28.51 | 28.01 | 28.14 | 319,702 | +0.15(+0.54%) |
May 10, 2024 | 28.47 | 28.47 | 27.77 | 27.99 | 313,726 | -0.24(-0.85%) |
May 09, 2024 | 27.71 | 28.33 | 27.46 | 28.23 | 380,977 | +0.47(+1.69%) |
May 08, 2024 | 28.07 | 28.19 | 27.67 | 27.76 | 350,770 | -0.64(-2.25%) |
May 07, 2024 | 28.81 | 29.02 | 28.39 | 28.40 | 375,697 | -0.18(-0.63%) |
May 06, 2024 | 28.74 | 28.96 | 28.56 | 28.58 | 362,158 | -0.01(-0.03%) |
May 03, 2024 | 29.37 | 29.83 | 28.52 | 28.59 | 420,712 | +0.09(+0.32%) |
May 02, 2024 | 28.65 | 28.95 | 28.43 | 28.50 | 356,235 | +0.22(+0.78%) |
May 01, 2024 | 28.00 | 28.85 | 27.70 | 28.28 | 313,718 | +0.13(+0.46%) |
Apr 30, 2024 | 28.45 | 28.55 | 28.07 | 28.15 | 328,368 | -0.53(-1.85%) |
Apr 29, 2024 | 28.74 | 28.98 | 28.51 | 28.68 | 347,680 | +0.26(+0.91%) |
Apr 26, 2024 | 28.81 | 29.14 | 28.39 | 28.42 | 352,300 | -0.08(-0.28%) |
Apr 25, 2024 | 28.64 | 28.70 | 27.74 | 28.50 | 418,391 | -0.56(-1.93%) |
Apr 24, 2024 | 28.99 | 29.23 | 28.70 | 29.06 | 417,138 | +0.11(+0.38%) |
Apr 23, 2024 | 28.00 | 29.13 | 27.88 | 28.95 | 627,369 | +1.11(+3.99%) |
Apr 22, 2024 | 27.75 | 28.21 | 27.60 | 27.84 | 270,663 | +0.20(+0.72%) |
Apr 19, 2024 | 27.06 | 27.72 | 27.06 | 27.64 | 337,571 | +0.49(+1.80%) |
Apr 18, 2024 | 27.46 | 27.71 | 26.99 | 27.15 | 286,629 | -0.13(-0.48%) |
Apr 17, 2024 | 28.13 | 28.21 | 27.10 | 27.28 | 417,509 | -0.47(-1.69%) |
Apr 16, 2024 | 27.01 | 27.89 | 26.72 | 27.75 | 425,155 | +0.63(+2.32%) |
Apr 15, 2024 | 27.15 | 27.38 | 26.78 | 27.12 | 586,800 | +0.00(+0.00%) |
Apr 12, 2024 | 27.63 | 27.72 | 26.79 | 27.12 | 331,555 | -0.79(-2.83%) |
Apr 11, 2024 | 27.79 | 27.96 | 27.13 | 27.91 | 480,903 | +0.39(+1.42%) |
Apr 10, 2024 | 27.29 | 27.91 | 26.80 | 27.52 | 695,256 | -0.60(-2.13%) |
Apr 09, 2024 | 28.65 | 28.79 | 27.75 | 28.12 | 377,966 | -0.20(-0.71%) |
Apr 08, 2024 | 28.40 | 28.86 | 28.12 | 28.32 | 451,164 | +0.16(+0.57%) |
Apr 05, 2024 | 27.38 | 28.45 | 27.32 | 28.16 | 598,795 | +0.13(+0.46%) |
Apr 04, 2024 | 28.18 | 28.55 | 28.00 | 28.03 | 669,759 | +0.44(+1.59%) |
Apr 03, 2024 | 27.23 | 28.01 | 27.23 | 27.59 | 491,049 | -0.14(-0.50%) |
Apr 02, 2024 | 27.64 | 27.83 | 27.16 | 27.73 | 774,170 | -0.80(-2.80%) |