Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.49 | 28.68 | 28.49 | 28.68 | 9,414 | +0.27(+0.96%) |
May 30, 2024 | 28.31 | 28.42 | 28.31 | 28.41 | 7,372 | +0.21(+0.75%) |
May 29, 2024 | 28.56 | 28.56 | 28.17 | 28.20 | 38,695 | -0.36(-1.28%) |
May 28, 2024 | 28.70 | 28.70 | 28.56 | 28.56 | 165,243 | -0.08(-0.28%) |
May 24, 2024 | 28.54 | 28.66 | 28.54 | 28.64 | 12,944 | +0.27(+0.95%) |
May 23, 2024 | 28.61 | 28.61 | 28.33 | 28.37 | 3,270 | -0.15(-0.52%) |
May 22, 2024 | 28.63 | 28.63 | 28.49 | 28.52 | 4,500 | -0.30(-1.04%) |
May 21, 2024 | 28.81 | 28.86 | 28.75 | 28.82 | 80,965 | -0.04(-0.13%) |
May 20, 2024 | 28.81 | 28.96 | 28.81 | 28.86 | 41,816 | +0.04(+0.13%) |
May 17, 2024 | 28.78 | 28.82 | 28.78 | 28.82 | 18,122 | +0.08(+0.28%) |
May 16, 2024 | 28.81 | 28.81 | 28.70 | 28.74 | 20,475 | -0.15(-0.50%) |
May 15, 2024 | 28.76 | 28.90 | 28.57 | 28.88 | 13,861 | +0.29(+1.00%) |
May 14, 2024 | 28.52 | 28.60 | 28.47 | 28.60 | 83,550 | +0.21(+0.73%) |
May 13, 2024 | 28.48 | 28.48 | 28.34 | 28.39 | 5,111 | -0.00(-0.00%) |
May 10, 2024 | 28.40 | 28.41 | 28.34 | 28.39 | 2,955 | +0.05(+0.19%) |
May 09, 2024 | 28.19 | 28.37 | 28.19 | 28.34 | 4,168 | +0.17(+0.61%) |
May 08, 2024 | 28.08 | 28.18 | 28.08 | 28.17 | 4,983 | -0.03(-0.11%) |
May 07, 2024 | 28.25 | 28.25 | 28.15 | 28.19 | 7,178 | +0.08(+0.27%) |
May 06, 2024 | 28.05 | 28.12 | 28.04 | 28.12 | 2,070 | +0.20(+0.71%) |
May 03, 2024 | 27.90 | 27.96 | 27.84 | 27.92 | 7,713 | +0.25(+0.90%) |
May 02, 2024 | 27.59 | 27.73 | 27.52 | 27.67 | 5,417 | +0.32(+1.17%) |
May 01, 2024 | 27.36 | 27.65 | 27.31 | 27.35 | 74,144 | -0.05(-0.18%) |
Apr 30, 2024 | 27.68 | 27.68 | 27.40 | 27.40 | 20,213 | -0.33(-1.19%) |
Apr 29, 2024 | 27.70 | 27.74 | 27.67 | 27.73 | 4,608 | +0.08(+0.30%) |
Apr 26, 2024 | 27.56 | 27.68 | 27.56 | 27.65 | 6,520 | +0.20(+0.72%) |
Apr 25, 2024 | 27.39 | 27.49 | 27.26 | 27.45 | 8,052 | -0.12(-0.44%) |
Apr 24, 2024 | 27.51 | 27.58 | 27.48 | 27.57 | 7,010 | -0.04(-0.14%) |
Apr 23, 2024 | 27.44 | 27.70 | 27.44 | 27.61 | 9,796 | +0.23(+0.84%) |
Apr 22, 2024 | 27.24 | 27.50 | 27.24 | 27.38 | 8,412 | +0.24(+0.88%) |
Apr 19, 2024 | 27.18 | 27.25 | 27.13 | 27.14 | 33,312 | -0.02(-0.09%) |
Apr 18, 2024 | 27.25 | 27.34 | 27.11 | 27.16 | 5,800 | -0.12(-0.42%) |
Apr 17, 2024 | 27.32 | 27.32 | 27.18 | 27.28 | 5,441 | +0.00(+0.00%) |
Apr 16, 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 5,714 | -0.19(-0.69%) |
Apr 15, 2024 | 27.72 | 27.75 | 27.42 | 27.47 | 5,177 | -0.04(-0.16%) |
Apr 12, 2024 | 27.68 | 27.68 | 27.51 | 27.51 | 3,895 | -0.32(-1.13%) |
Apr 11, 2024 | 27.79 | 27.92 | 27.59 | 27.83 | 12,030 | +0.06(+0.22%) |
Apr 10, 2024 | 27.75 | 27.80 | 27.72 | 27.77 | 11,498 | -0.30(-1.07%) |
Apr 09, 2024 | 28.12 | 28.16 | 28.01 | 28.07 | 170,694 | +0.02(+0.07%) |
Apr 08, 2024 | 28.10 | 28.17 | 28.05 | 28.05 | 5,974 | +0.12(+0.43%) |
Apr 05, 2024 | 27.92 | 28.02 | 27.92 | 27.93 | 2,236 | +0.06(+0.22%) |
Apr 04, 2024 | 28.22 | 28.29 | 27.86 | 27.87 | 62,777 | -0.19(-0.68%) |
Apr 03, 2024 | 27.86 | 28.14 | 27.86 | 28.06 | 7,720 | +0.12(+0.43%) |
Apr 02, 2024 | 28.02 | 28.29 | 27.89 | 27.94 | 18,544 | -0.17(-0.60%) |
Apr 01, 2024 | 28.14 | 28.18 | 28.08 | 28.11 | 243,235 | -0.10(-0.35%) |
Mar 28, 2024 | 28.25 | 28.30 | 28.20 | 28.21 | 6,573 | -0.03(-0.11%) |
Mar 27, 2024 | 28.16 | 28.29 | 28.24 | 17,164 | +0.11(+0.39%) | |
Mar 26, 2024 | 28.17 | 28.26 | 28.13 | 28.13 | 9,222 | +0.04(+0.14%) |
Mar 25, 2024 | 28.15 | 28.20 | 28.07 | 28.09 | 12,641 | -0.04(-0.14%) |
Mar 22, 2024 | 28.17 | 28.25 | 28.12 | 28.13 | 14,294 | -0.04(-0.14%) |
Mar 21, 2024 | 28.26 | 28.28 | 28.17 | 28.17 | 5,382 | -0.01(-0.04%) |
Mar 20, 2024 | 27.94 | 28.24 | 27.91 | 28.18 | 10,734 | +0.14(+0.50%) |
Mar 19, 2024 | 27.91 | 28.04 | 27.91 | 28.04 | 6,604 | +0.11(+0.39%) |
Mar 18, 2024 | 27.97 | 28.00 | 27.89 | 27.93 | 23,207 | +0.03(+0.11%) |
Mar 15, 2024 | 27.99 | 27.99 | 27.86 | 27.90 | 16,616 | +0.01(+0.04%) |
Mar 14, 2024 | 28.01 | 28.09 | 27.82 | 27.89 | 18,262 | -0.16(-0.57%) |
Mar 13, 2024 | 28.11 | 28.15 | 28.05 | 28.05 | 9,434 | +0.01(+0.04%) |
Mar 12, 2024 | 27.85 | 28.07 | 27.76 | 28.04 | 5,112 | +0.17(+0.62%) |
Mar 11, 2024 | 27.77 | 27.93 | 27.77 | 27.87 | 8,270 | -0.13(-0.48%) |
Mar 08, 2024 | 28.14 | 28.17 | 27.99 | 28.00 | 17,864 | -0.06(-0.21%) |
Mar 07, 2024 | 27.92 | 28.10 | 27.92 | 28.06 | 8,835 | +0.26(+0.94%) |
Mar 06, 2024 | 27.77 | 27.92 | 27.77 | 27.80 | 10,622 | +0.24(+0.87%) |
Mar 05, 2024 | 27.60 | 27.67 | 27.52 | 27.56 | 11,609 | -0.05(-0.18%) |
Mar 04, 2024 | 27.61 | 27.67 | 27.50 | 27.61 | 28,750 | -0.04(-0.14%) |