Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 27.60 | 27.75 | 27.48 | 27.65 | 399,826 | -0.05(-0.18%) |
May 20, 2024 | 27.70 | 27.97 | 27.56 | 27.70 | 643,788 | -0.04(-0.14%) |
May 17, 2024 | 28.48 | 28.48 | 27.72 | 27.74 | 752,422 | -0.15(-0.54%) |
May 16, 2024 | 28.31 | 28.38 | 27.87 | 27.89 | 440,325 | -0.40(-1.41%) |
May 15, 2024 | 29.05 | 29.26 | 28.14 | 28.29 | 622,225 | -0.62(-2.14%) |
May 14, 2024 | 28.16 | 28.94 | 28.00 | 28.91 | 1,048,125 | +1.09(+3.92%) |
May 13, 2024 | 27.98 | 28.11 | 27.77 | 27.82 | 485,420 | +0.00(+0.00%) |
May 10, 2024 | 27.97 | 28.00 | 27.52 | 27.82 | 470,231 | +0.05(+0.18%) |
May 09, 2024 | 28.02 | 28.02 | 27.65 | 27.77 | 618,966 | -0.11(-0.39%) |
May 08, 2024 | 28.00 | 28.00 | 27.61 | 27.88 | 697,937 | -0.26(-0.92%) |
May 07, 2024 | 27.62 | 28.20 | 27.57 | 28.14 | 1,044,008 | +0.71(+2.59%) |
May 06, 2024 | 27.63 | 27.65 | 27.05 | 27.43 | 699,891 | -0.03(-0.11%) |
May 03, 2024 | 28.35 | 28.35 | 26.82 | 27.46 | 1,436,293 | -0.53(-1.89%) |
May 02, 2024 | 28.24 | 28.30 | 27.80 | 27.99 | 1,022,136 | +0.56(+2.04%) |
May 01, 2024 | 27.64 | 28.24 | 27.06 | 27.43 | 964,524 | -0.92(-3.25%) |
Apr 30, 2024 | 28.42 | 28.53 | 28.21 | 28.35 | 892,258 | -0.26(-0.91%) |
Apr 29, 2024 | 28.78 | 28.86 | 28.44 | 28.61 | 722,063 | +0.00(+0.02%) |
Apr 26, 2024 | 28.52 | 28.73 | 28.41 | 28.61 | 545,670 | +0.21(+0.73%) |
Apr 25, 2024 | 28.21 | 28.52 | 27.89 | 28.40 | 827,222 | +0.02(+0.07%) |
Apr 24, 2024 | 28.14 | 28.59 | 27.91 | 28.38 | 916,358 | +0.15(+0.53%) |
Apr 23, 2024 | 27.43 | 28.27 | 27.43 | 28.23 | 668,973 | +0.77(+2.81%) |
Apr 22, 2024 | 26.55 | 27.53 | 26.45 | 27.46 | 1,064,206 | +1.04(+3.94%) |
Apr 19, 2024 | 26.57 | 26.89 | 26.27 | 26.42 | 722,738 | -0.15(-0.56%) |
Apr 18, 2024 | 26.32 | 26.59 | 26.18 | 26.56 | 604,025 | +0.34(+1.28%) |
Apr 17, 2024 | 26.42 | 26.50 | 26.00 | 26.23 | 436,994 | -0.08(-0.30%) |
Apr 16, 2024 | 26.34 | 26.50 | 25.91 | 26.31 | 722,991 | -0.10(-0.37%) |
Apr 15, 2024 | 26.66 | 26.86 | 26.21 | 26.41 | 524,265 | -0.10(-0.37%) |
Apr 12, 2024 | 26.61 | 26.77 | 26.41 | 26.51 | 619,042 | -0.29(-1.07%) |
Apr 11, 2024 | 26.97 | 27.02 | 26.63 | 26.79 | 719,345 | -0.02(-0.07%) |
Apr 10, 2024 | 27.40 | 27.40 | 26.77 | 26.81 | 921,367 | -0.79(-2.87%) |
Apr 09, 2024 | 27.75 | 27.92 | 27.32 | 27.60 | 759,664 | -0.14(-0.50%) |
Apr 08, 2024 | 27.51 | 27.90 | 27.43 | 27.74 | 576,669 | +0.37(+1.34%) |
Apr 05, 2024 | 27.60 | 27.77 | 27.34 | 27.38 | 711,605 | +0.17(+0.62%) |
Apr 04, 2024 | 28.04 | 28.12 | 27.05 | 27.21 | 899,092 | -0.58(-2.10%) |
Apr 03, 2024 | 27.73 | 27.89 | 27.50 | 27.79 | 903,416 | -0.11(-0.39%) |
Apr 02, 2024 | 28.73 | 28.83 | 27.82 | 27.90 | 976,456 | -1.16(-3.99%) |