Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | -0.06(-0.20%) |
May 21, 2024 | 28.54 | 28.59 | 28.54 | 28.59 | 822 | +0.05(+0.18%) |
May 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | +0.02(+0.09%) |
May 17, 2024 | 28.48 | 28.52 | 28.47 | 28.52 | 1,285 | +0.02(+0.07%) |
May 16, 2024 | 28.48 | 28.50 | 28.48 | 28.50 | 639 | -0.00(-0.01%) |
May 15, 2024 | 28.43 | 28.50 | 28.43 | 28.50 | 7,076 | +0.18(+0.62%) |
May 14, 2024 | 28.23 | 28.33 | 28.23 | 28.33 | 232 | +0.13(+0.47%) |
May 13, 2024 | 28.23 | 28.23 | 28.20 | 28.20 | 202 | -0.03(-0.11%) |
May 10, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | +0.05(+0.17%) |
May 09, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.08(+0.29%) |
May 08, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 18 | +0.01(+0.04%) |
May 07, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 586 | +0.06(+0.21%) |
May 06, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 335 | +0.17(+0.60%) |
May 03, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.28(+1.00%) |
May 02, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 50 | +0.13(+0.46%) |
May 01, 2024 | 27.44 | 27.52 | 27.44 | 27.46 | 1,702 | -0.07(-0.26%) |
Apr 30, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 59 | -0.25(-0.91%) |
Apr 29, 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 4,579 | +0.05(+0.17%) |
Apr 26, 2024 | 27.77 | 27.77 | 27.74 | 27.74 | 270 | +0.22(+0.79%) |
Apr 25, 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 674 | -0.10(-0.36%) |
Apr 24, 2024 | 27.58 | 27.62 | 27.58 | 27.62 | 1,620 | +0.03(+0.10%) |
Apr 23, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 392 | +0.23(+0.85%) |
Apr 22, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 80 | +0.18(+0.67%) |
Apr 19, 2024 | 27.21 | 27.21 | 27.18 | 27.18 | 974 | -0.16(-0.59%) |
Apr 18, 2024 | 27.35 | 27.35 | 27.34 | 27.34 | 492 | -0.07(-0.24%) |
Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | -0.10(-0.35%) |
Apr 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 45 | -0.02(-0.06%) |
Apr 15, 2024 | 27.68 | 27.68 | 27.52 | 27.52 | 165 | -0.19(-0.67%) |
Apr 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 0 | -0.26(-0.92%) |
Apr 11, 2024 | 27.76 | 27.96 | 27.76 | 27.96 | 1,100 | +0.11(+0.41%) |
Apr 10, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | -0.12(-0.42%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 2 | +0.01(+0.02%) |
Apr 08, 2024 | 27.93 | 27.96 | 27.93 | 27.96 | 2,638 | +0.02(+0.07%) |
Apr 05, 2024 | 27.91 | 27.94 | 27.91 | 27.94 | 202 | +0.16(+0.58%) |
Apr 04, 2024 | 28.04 | 28.04 | 27.78 | 27.78 | 399 | -0.19(-0.68%) |
Apr 03, 2024 | 27.95 | 27.97 | 27.95 | 27.97 | 1,000 | +0.02(+0.07%) |
Apr 02, 2024 | 27.89 | 27.96 | 27.89 | 27.95 | 2,258 | -0.11(-0.37%) |
Apr 01, 2024 | 28.03 | 28.05 | 28.00 | 28.05 | 7,654 | -0.03(-0.12%) |
Mar 28, 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 1,064 | +0.04(+0.16%) |
Mar 27, 2024 | 27.96 | 28.04 | 27.96 | 28.04 | 722 | +0.11(+0.38%) |
Mar 26, 2024 | 27.96 | 27.96 | 27.92 | 27.94 | 4,200 | -0.02(-0.07%) |
Mar 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | -0.06(-0.21%) |
Mar 22, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 100 | +0.01(+0.03%) |
Mar 21, 2024 | 27.97 | 28.01 | 27.97 | 28.01 | 2,292 | +0.07(+0.24%) |
Mar 20, 2024 | 27.81 | 27.94 | 27.81 | 27.94 | 345 | +0.11(+0.40%) |
Mar 19, 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 4,591 | +0.10(+0.35%) |
Mar 18, 2024 | 27.76 | 27.76 | 27.73 | 27.73 | 18,210 | +0.10(+0.35%) |
Mar 15, 2024 | 27.60 | 27.64 | 27.60 | 27.64 | 2,674 | -0.08(-0.29%) |
Mar 14, 2024 | 27.76 | 27.76 | 27.63 | 27.71 | 9,620 | -0.05(-0.18%) |
Mar 13, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 400 | -0.03(-0.09%) |
Mar 12, 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 444 | +0.19(+0.68%) |
Mar 11, 2024 | 27.56 | 27.60 | 27.56 | 27.60 | 338 | -0.03(-0.11%) |
Mar 08, 2024 | 27.77 | 27.77 | 27.63 | 27.63 | 1,177 | -0.10(-0.36%) |
Mar 07, 2024 | 27.74 | 27.74 | 27.72 | 27.73 | 2,726 | +0.16(+0.60%) |
Mar 06, 2024 | 27.57 | 27.57 | 27.52 | 27.57 | 543 | +0.10(+0.37%) |
Mar 05, 2024 | 27.50 | 27.50 | 27.46 | 27.46 | 3,360 | -0.16(-0.59%) |
Mar 04, 2024 | 27.65 | 27.66 | 27.62 | 27.62 | 2,501 | -0.02(-0.07%) |