Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.69 | 28.79 | 28.39 | 28.60 | 310,919 | -0.19(-0.66%) |
May 09, 2024 | 28.99 | 28.99 | 28.57 | 28.79 | 342,459 | -0.12(-0.42%) |
May 08, 2024 | 28.47 | 29.09 | 28.41 | 28.91 | 177,908 | +0.15(+0.52%) |
May 07, 2024 | 28.85 | 29.13 | 28.75 | 28.76 | 218,045 | -0.04(-0.14%) |
May 06, 2024 | 28.62 | 29.01 | 28.55 | 28.80 | 239,992 | +0.35(+1.23%) |
May 03, 2024 | 28.50 | 28.70 | 28.20 | 28.45 | 220,092 | +0.41(+1.46%) |
May 02, 2024 | 28.11 | 28.14 | 27.75 | 28.04 | 365,963 | +0.42(+1.52%) |
May 01, 2024 | 27.36 | 28.21 | 27.11 | 27.62 | 276,816 | +0.53(+1.96%) |
Apr 30, 2024 | 27.45 | 27.47 | 27.03 | 27.09 | 280,089 | -0.49(-1.78%) |
Apr 29, 2024 | 28.05 | 28.16 | 27.55 | 27.58 | 394,742 | -0.33(-1.18%) |
Apr 26, 2024 | 27.84 | 28.36 | 27.84 | 27.91 | 259,291 | -0.01(-0.04%) |
Apr 25, 2024 | 27.97 | 28.21 | 27.54 | 27.92 | 368,205 | -0.47(-1.66%) |
Apr 24, 2024 | 28.06 | 28.48 | 27.66 | 28.39 | 495,787 | -0.20(-0.70%) |
Apr 23, 2024 | 27.28 | 29.00 | 27.28 | 28.59 | 733,841 | +0.48(+1.71%) |
Apr 22, 2024 | 27.97 | 28.59 | 27.83 | 28.11 | 371,425 | +0.21(+0.75%) |
Apr 19, 2024 | 26.85 | 27.94 | 26.66 | 27.90 | 336,158 | +0.87(+3.22%) |
Apr 18, 2024 | 26.83 | 27.27 | 26.70 | 27.03 | 376,849 | +0.33(+1.24%) |
Apr 17, 2024 | 26.92 | 27.34 | 26.62 | 26.70 | 513,454 | -0.04(-0.15%) |
Apr 16, 2024 | 26.70 | 26.98 | 26.40 | 26.74 | 479,301 | -0.25(-0.93%) |
Apr 15, 2024 | 27.03 | 27.70 | 26.56 | 26.99 | 418,966 | +0.14(+0.52%) |
Apr 12, 2024 | 26.78 | 27.14 | 26.71 | 26.85 | 260,797 | -0.30(-1.10%) |
Apr 11, 2024 | 27.04 | 27.35 | 26.68 | 27.15 | 327,534 | +0.43(+1.61%) |
Apr 10, 2024 | 27.49 | 27.60 | 26.51 | 26.72 | 430,107 | -1.76(-6.18%) |
Apr 09, 2024 | 28.25 | 28.55 | 28.11 | 28.48 | 205,019 | +0.43(+1.53%) |
Apr 08, 2024 | 27.98 | 28.29 | 27.74 | 28.05 | 267,144 | +0.37(+1.34%) |
Apr 05, 2024 | 27.73 | 27.77 | 27.42 | 27.68 | 228,891 | -0.17(-0.61%) |
Apr 04, 2024 | 28.16 | 28.43 | 27.66 | 27.85 | 297,491 | +0.09(+0.32%) |
Apr 03, 2024 | 27.51 | 28.05 | 27.51 | 27.76 | 249,341 | -0.05(-0.18%) |
Apr 02, 2024 | 27.96 | 28.26 | 27.48 | 27.81 | 307,348 | -0.57(-2.01%) |
Apr 01, 2024 | 29.03 | 29.05 | 28.29 | 28.38 | 368,875 | -0.65(-2.24%) |
Mar 28, 2024 | 28.84 | 29.13 | 28.62 | 29.03 | 1,079,301 | +0.16(+0.55%) |
Mar 27, 2024 | 27.57 | 28.91 | 27.11 | 28.87 | 421,390 | +1.43(+5.21%) |
Mar 26, 2024 | 27.98 | 28.13 | 27.40 | 27.44 | 255,378 | -0.30(-1.08%) |
Mar 25, 2024 | 27.86 | 28.34 | 27.70 | 27.74 | 197,651 | -0.12(-0.43%) |
Mar 22, 2024 | 28.87 | 28.87 | 27.71 | 27.86 | 288,384 | -0.85(-2.96%) |
Mar 21, 2024 | 28.47 | 29.04 | 28.47 | 28.71 | 540,545 | +0.43(+1.52%) |
Mar 20, 2024 | 27.05 | 28.59 | 27.00 | 28.28 | 391,800 | +1.07(+3.93%) |
Mar 19, 2024 | 27.25 | 27.57 | 27.19 | 27.21 | 374,861 | -0.06(-0.22%) |
Mar 18, 2024 | 26.95 | 27.72 | 26.65 | 27.27 | 698,373 | +0.51(+1.91%) |
Mar 15, 2024 | 26.38 | 27.07 | 26.38 | 26.76 | 1,053,299 | +0.12(+0.45%) |
Mar 14, 2024 | 27.12 | 27.46 | 26.39 | 26.64 | 471,300 | -0.69(-2.52%) |
Mar 13, 2024 | 27.39 | 27.93 | 27.15 | 27.33 | 322,188 | -0.21(-0.76%) |
Mar 12, 2024 | 28.10 | 28.19 | 27.49 | 27.54 | 311,420 | -0.76(-2.69%) |
Mar 11, 2024 | 28.06 | 28.59 | 28.00 | 28.30 | 353,733 | +0.24(+0.86%) |
Mar 08, 2024 | 28.59 | 28.78 | 27.95 | 28.06 | 199,117 | -0.05(-0.18%) |
Mar 07, 2024 | 28.40 | 28.64 | 27.94 | 28.11 | 278,444 | +0.11(+0.39%) |
Mar 06, 2024 | 28.11 | 28.35 | 27.05 | 28.00 | 506,254 | +0.00(+0.00%) |
Mar 05, 2024 | 26.86 | 28.23 | 26.86 | 28.00 | 414,906 | +1.00(+3.70%) |
Mar 04, 2024 | 27.48 | 27.87 | 26.84 | 27.00 | 452,806 | -0.49(-1.78%) |