Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.74 | 28.75 | 28.71 | 28.75 | 1,961 | -0.02(-0.08%) |
May 09, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 3,485 | +0.02(+0.07%) |
May 08, 2024 | 28.77 | 28.79 | 28.75 | 28.75 | 3,535 | -0.10(-0.35%) |
May 07, 2024 | 28.78 | 28.85 | 28.75 | 28.85 | 3,454 | -0.03(-0.10%) |
May 06, 2024 | 28.62 | 28.91 | 28.62 | 28.88 | 3,591 | +0.21(+0.72%) |
May 03, 2024 | 28.63 | 28.72 | 28.62 | 28.67 | 6,839 | +0.15(+0.53%) |
May 02, 2024 | 28.41 | 28.56 | 28.34 | 28.52 | 7,821 | +0.28(+1.00%) |
May 01, 2024 | 28.47 | 28.54 | 28.21 | 28.24 | 12,200 | -0.20(-0.70%) |
Apr 30, 2024 | 28.65 | 28.65 | 28.39 | 28.44 | 2,359 | -0.04(-0.13%) |
Apr 29, 2024 | 28.53 | 28.53 | 28.34 | 28.47 | 5,065 | -0.28(-0.99%) |
Apr 26, 2024 | 28.55 | 28.76 | 28.50 | 28.76 | 4,681 | +0.31(+1.08%) |
Apr 25, 2024 | 28.48 | 28.51 | 28.37 | 28.45 | 4,924 | -0.07(-0.23%) |
Apr 24, 2024 | 28.40 | 28.79 | 28.34 | 28.52 | 10,040 | -0.09(-0.33%) |
Apr 23, 2024 | 28.37 | 28.61 | 28.35 | 28.61 | 4,300 | +0.27(+0.95%) |
Apr 22, 2024 | 28.33 | 28.46 | 28.02 | 28.34 | 28,152 | +0.01(+0.03%) |
Apr 19, 2024 | 28.34 | 28.37 | 28.33 | 28.33 | 2,103 | -0.15(-0.54%) |
Apr 18, 2024 | 28.63 | 28.65 | 28.43 | 28.49 | 2,847 | +0.04(+0.13%) |
Apr 17, 2024 | 28.53 | 28.54 | 28.35 | 28.45 | 12,688 | -0.01(-0.03%) |
Apr 16, 2024 | 28.25 | 28.46 | 28.10 | 28.46 | 13,940 | -0.10(-0.34%) |
Apr 15, 2024 | 28.72 | 28.97 | 28.40 | 28.55 | 56,448 | +0.31(+1.10%) |
Apr 12, 2024 | 28.60 | 28.61 | 28.24 | 28.24 | 2,861 | -0.29(-1.03%) |
Apr 11, 2024 | 28.50 | 28.55 | 28.50 | 28.53 | 1,324 | +0.05(+0.19%) |
Apr 10, 2024 | 28.87 | 28.87 | 28.41 | 28.48 | 8,701 | -0.50(-1.71%) |
Apr 09, 2024 | 29.00 | 29.06 | 28.96 | 28.98 | 3,092 | +0.06(+0.22%) |
Apr 08, 2024 | 28.72 | 28.95 | 28.72 | 28.91 | 5,073 | +0.19(+0.65%) |
Apr 05, 2024 | 28.69 | 28.77 | 28.66 | 28.72 | 7,837 | +0.17(+0.60%) |
Apr 04, 2024 | 29.12 | 29.12 | 28.55 | 28.55 | 6,015 | -0.30(-1.02%) |
Apr 03, 2024 | 28.89 | 28.97 | 28.75 | 28.85 | 5,996 | +0.06(+0.22%) |
Apr 02, 2024 | 28.89 | 28.91 | 28.48 | 28.79 | 2,879 | -0.30(-1.04%) |
Apr 01, 2024 | 28.92 | 29.16 | 28.92 | 29.09 | 4,185 | +0.16(+0.54%) |
Mar 28, 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 2,692 | +0.02(+0.08%) |
Mar 27, 2024 | 28.71 | 29.07 | 28.71 | 28.91 | 17,164 | +0.18(+0.64%) |
Mar 26, 2024 | 28.49 | 28.78 | 28.49 | 28.73 | 10,289 | +0.30(+1.06%) |
Mar 25, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 4,356 | +0.21(+0.74%) |
Mar 22, 2024 | 28.42 | 28.43 | 28.22 | 28.22 | 3,174 | -0.66(-2.28%) |
Mar 21, 2024 | 28.85 | 28.90 | 28.85 | 28.88 | 4,309 | +0.07(+0.24%) |
Mar 20, 2024 | 28.46 | 28.84 | 28.46 | 28.81 | 2,111 | +0.18(+0.63%) |
Mar 19, 2024 | 28.51 | 28.69 | 28.48 | 28.63 | 3,463 | -0.03(-0.11%) |
Mar 18, 2024 | 28.68 | 28.68 | 28.58 | 28.66 | 2,695 | +0.07(+0.24%) |
Mar 15, 2024 | 28.81 | 28.81 | 28.40 | 28.59 | 2,294 | -0.09(-0.30%) |
Mar 14, 2024 | 28.61 | 28.68 | 28.61 | 28.68 | 950 | -0.05(-0.19%) |
Mar 13, 2024 | 28.75 | 28.79 | 28.73 | 28.73 | 1,045 | +0.18(+0.64%) |
Mar 12, 2024 | 28.54 | 28.62 | 28.53 | 28.55 | 1,711 | -0.01(-0.02%) |
Mar 11, 2024 | 28.62 | 28.62 | 28.49 | 28.56 | 2,210 | +0.00(+0.01%) |
Mar 08, 2024 | 28.76 | 28.76 | 28.55 | 28.55 | 1,627 | +0.00(+0.01%) |
Mar 07, 2024 | 28.76 | 28.80 | 28.55 | 28.55 | 5,596 | +0.04(+0.14%) |
Mar 06, 2024 | 28.64 | 28.69 | 28.50 | 28.51 | 5,638 | +0.18(+0.62%) |
Mar 05, 2024 | 28.31 | 28.42 | 28.30 | 28.34 | 12,688 | +0.05(+0.16%) |
Mar 04, 2024 | 28.19 | 28.29 | 28.10 | 28.29 | 3,429 | +0.07(+0.27%) |