Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.46 | 28.47 | 28.45 | 28.46 | 958 | +0.17(+0.62%) |
May 23, 2024 | 28.46 | 28.46 | 28.28 | 28.29 | 2,226 | -0.13(-0.44%) |
May 22, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 8 | -0.07(-0.24%) |
May 21, 2024 | 28.40 | 28.48 | 28.40 | 28.48 | 2,637 | +0.07(+0.25%) |
May 20, 2024 | 28.41 | 28.42 | 28.39 | 28.41 | 6,809 | +0.02(+0.07%) |
May 17, 2024 | 28.37 | 28.39 | 28.37 | 28.39 | 177 | +0.05(+0.18%) |
May 16, 2024 | 28.39 | 28.40 | 28.34 | 28.34 | 4,775 | -0.05(-0.17%) |
May 15, 2024 | 28.36 | 28.39 | 28.36 | 28.39 | 731 | +0.23(+0.82%) |
May 14, 2024 | 28.01 | 28.16 | 28.01 | 28.16 | 2,392 | +0.12(+0.43%) |
May 13, 2024 | 28.03 | 28.08 | 28.03 | 28.04 | 4,663 | -0.02(-0.05%) |
May 10, 2024 | 28.02 | 28.05 | 27.98 | 28.05 | 10,365 | +0.07(+0.27%) |
May 09, 2024 | 27.94 | 27.98 | 27.92 | 27.98 | 12,905 | +0.09(+0.31%) |
May 08, 2024 | 27.82 | 27.89 | 27.82 | 27.89 | 3,795 | +0.02(+0.07%) |
May 07, 2024 | 27.87 | 27.88 | 27.85 | 27.88 | 25,344 | +0.06(+0.21%) |
May 06, 2024 | 27.75 | 27.82 | 27.75 | 27.82 | 394 | +0.20(+0.73%) |
May 03, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 1,787 | +0.31(+1.13%) |
May 02, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 9 | +0.15(+0.54%) |
May 01, 2024 | 27.14 | 27.38 | 27.13 | 27.16 | 750 | -0.08(-0.31%) |
Apr 30, 2024 | 27.49 | 27.49 | 27.24 | 27.24 | 2,166 | -0.30(-1.09%) |
Apr 29, 2024 | 27.52 | 27.54 | 27.51 | 27.54 | 2,886 | +0.05(+0.18%) |
Apr 26, 2024 | 27.48 | 27.50 | 27.45 | 27.49 | 1,066 | +0.24(+0.89%) |
Apr 25, 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 396 | -0.12(-0.43%) |
Apr 24, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 12 | +0.03(+0.11%) |
Apr 23, 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 6,862 | +0.29(+1.06%) |
Apr 22, 2024 | 27.00 | 27.10 | 27.00 | 27.05 | 2,394 | +0.15(+0.57%) |
Apr 19, 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 422 | -0.18(-0.68%) |
Apr 18, 2024 | 27.23 | 27.23 | 27.04 | 27.08 | 2,134 | -0.07(-0.28%) |
Apr 17, 2024 | 27.31 | 27.31 | 27.07 | 27.16 | 18,800 | -0.12(-0.46%) |
Apr 16, 2024 | 27.25 | 27.28 | 27.25 | 27.28 | 809 | -0.02(-0.08%) |
Apr 15, 2024 | 27.57 | 27.57 | 27.30 | 27.30 | 764 | -0.21(-0.77%) |
Apr 12, 2024 | 27.49 | 27.52 | 27.49 | 27.52 | 583 | -0.30(-1.09%) |
Apr 11, 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 1,476 | +0.13(+0.49%) |
Apr 10, 2024 | 27.63 | 27.68 | 27.58 | 27.68 | 6,454 | -0.14(-0.49%) |
Apr 09, 2024 | 27.66 | 27.82 | 27.66 | 27.82 | 9,441 | +0.01(+0.03%) |
Apr 08, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 2,044 | -0.00(-0.01%) |
Apr 05, 2024 | 27.79 | 27.81 | 27.79 | 27.81 | 553 | +0.21(+0.75%) |
Apr 04, 2024 | 27.92 | 27.97 | 27.61 | 27.61 | 2,796 | -0.17(-0.63%) |
Apr 03, 2024 | 27.71 | 27.84 | 27.71 | 27.78 | 8,360 | -0.03(-0.11%) |
Apr 02, 2024 | 27.72 | 27.81 | 27.71 | 27.81 | 4,356 | -0.12(-0.45%) |
Apr 01, 2024 | 27.90 | 27.94 | 27.89 | 27.93 | 21,989 | -0.04(-0.14%) |
Mar 28, 2024 | 27.96 | 28.01 | 27.93 | 27.97 | 1,468,862 | +0.05(+0.18%) |
Mar 27, 2024 | 27.84 | 27.93 | 27.84 | 27.93 | 8,104 | +0.12(+0.41%) |
Mar 26, 2024 | 27.86 | 27.87 | 27.81 | 27.81 | 16,404 | -0.01(-0.05%) |
Mar 25, 2024 | 27.85 | 27.87 | 27.82 | 27.82 | 10,838 | -0.03(-0.10%) |
Mar 22, 2024 | 27.92 | 27.92 | 27.85 | 27.85 | 10,098 | -0.00(-0.00%) |
Mar 21, 2024 | 27.76 | 27.93 | 27.76 | 27.85 | 12,496 | +0.07(+0.26%) |
Mar 20, 2024 | 27.67 | 27.83 | 27.63 | 27.78 | 14,260 | +0.14(+0.50%) |
Mar 19, 2024 | 27.56 | 27.67 | 27.52 | 27.64 | 11,264 | +0.09(+0.31%) |
Mar 18, 2024 | 27.56 | 27.63 | 27.56 | 27.56 | 33,198 | +0.12(+0.44%) |
Mar 15, 2024 | 27.45 | 27.46 | 27.40 | 27.44 | 11,684 | -0.10(-0.35%) |
Mar 14, 2024 | 27.55 | 27.57 | 27.45 | 27.53 | 15,733 | -0.05(-0.20%) |
Mar 13, 2024 | 27.57 | 27.65 | 27.55 | 27.59 | 11,621 | -0.01(-0.05%) |
Mar 12, 2024 | 27.47 | 27.66 | 27.47 | 27.60 | 13,437 | +0.19(+0.70%) |
Mar 11, 2024 | 27.38 | 27.43 | 27.34 | 27.41 | 9,034 | -0.04(-0.15%) |
Mar 08, 2024 | 27.63 | 27.63 | 27.39 | 27.45 | 6,349 | -0.10(-0.36%) |
Mar 07, 2024 | 27.44 | 27.57 | 27.44 | 27.55 | 13,769 | +0.21(+0.76%) |
Mar 06, 2024 | 27.35 | 27.43 | 27.33 | 27.34 | 257,152 | +0.09(+0.32%) |
Mar 05, 2024 | 27.32 | 27.32 | 27.20 | 27.25 | 5,232 | -0.21(-0.77%) |
Mar 04, 2024 | 27.45 | 27.55 | 27.43 | 27.46 | 7,664 | -0.00(-0.00%) |