Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.39 | 28.46 | 28.20 | 28.45 | 98,632 | +0.17(+0.59%) |
May 30, 2024 | 28.22 | 28.37 | 28.22 | 28.29 | 86,695 | +0.14(+0.49%) |
May 29, 2024 | 28.26 | 28.26 | 28.13 | 28.15 | 246,796 | -0.45(-1.58%) |
May 28, 2024 | 28.72 | 28.72 | 28.52 | 28.60 | 107,896 | +0.00(+0.00%) |
May 24, 2024 | 28.51 | 28.65 | 28.49 | 28.60 | 126,324 | +0.20(+0.69%) |
May 23, 2024 | 28.79 | 28.79 | 28.34 | 28.40 | 189,931 | -0.17(-0.59%) |
May 22, 2024 | 28.64 | 28.68 | 28.49 | 28.57 | 157,447 | -0.22(-0.75%) |
May 21, 2024 | 28.76 | 28.82 | 28.73 | 28.79 | 293,884 | -0.08(-0.27%) |
May 20, 2024 | 28.88 | 28.95 | 28.84 | 28.87 | 413,962 | -0.02(-0.07%) |
May 17, 2024 | 28.77 | 28.89 | 28.73 | 28.89 | 159,102 | +0.14(+0.48%) |
May 16, 2024 | 28.83 | 28.84 | 28.74 | 28.75 | 379,718 | -0.07(-0.24%) |
May 15, 2024 | 28.70 | 28.83 | 28.63 | 28.82 | 906,440 | +0.27(+0.93%) |
May 14, 2024 | 28.47 | 28.58 | 28.46 | 28.55 | 606,883 | +0.16(+0.56%) |
May 13, 2024 | 28.44 | 28.48 | 28.37 | 28.39 | 85,212 | +0.06(+0.21%) |
May 10, 2024 | 28.40 | 28.44 | 28.32 | 28.34 | 158,101 | +0.04(+0.16%) |
May 09, 2024 | 28.10 | 28.29 | 28.10 | 28.29 | 96,955 | +0.18(+0.65%) |
May 08, 2024 | 27.99 | 28.11 | 27.99 | 28.11 | 62,164 | -0.04(-0.14%) |
May 07, 2024 | 28.20 | 28.21 | 28.10 | 28.15 | 92,269 | +0.01(+0.04%) |
May 06, 2024 | 28.08 | 28.16 | 28.08 | 28.14 | 147,688 | +0.18(+0.63%) |
May 03, 2024 | 27.98 | 27.99 | 27.81 | 27.96 | 95,097 | +0.25(+0.89%) |
May 02, 2024 | 27.57 | 27.75 | 27.44 | 27.71 | 187,080 | +0.45(+1.66%) |
May 01, 2024 | 27.25 | 27.56 | 27.18 | 27.26 | 178,284 | -0.04(-0.14%) |
Apr 30, 2024 | 27.52 | 27.60 | 27.29 | 27.30 | 145,921 | -0.37(-1.35%) |
Apr 29, 2024 | 27.64 | 27.69 | 27.57 | 27.68 | 108,182 | +0.16(+0.59%) |
Apr 26, 2024 | 27.43 | 27.54 | 27.43 | 27.51 | 97,212 | +0.21(+0.78%) |
Apr 25, 2024 | 27.01 | 27.34 | 26.96 | 27.30 | 88,793 | -0.05(-0.18%) |
Apr 24, 2024 | 27.44 | 27.45 | 27.24 | 27.35 | 114,030 | -0.03(-0.11%) |
Apr 23, 2024 | 27.16 | 27.42 | 27.16 | 27.38 | 150,490 | +0.28(+1.02%) |
Apr 22, 2024 | 26.90 | 27.18 | 26.89 | 27.10 | 196,349 | +0.32(+1.18%) |
Apr 19, 2024 | 26.80 | 26.89 | 26.73 | 26.79 | 335,982 | -0.03(-0.11%) |
Apr 18, 2024 | 26.88 | 26.98 | 26.77 | 26.82 | 133,189 | -0.02(-0.07%) |
Apr 17, 2024 | 26.97 | 27.00 | 26.74 | 26.84 | 201,788 | +0.00(+0.00%) |
Apr 16, 2024 | 26.85 | 26.96 | 26.76 | 26.84 | 272,313 | -0.29(-1.05%) |
Apr 15, 2024 | 27.51 | 27.52 | 27.07 | 27.12 | 165,685 | -0.13(-0.47%) |
Apr 12, 2024 | 27.49 | 27.54 | 27.21 | 27.25 | 149,150 | -0.49(-1.78%) |
Apr 11, 2024 | 27.77 | 27.80 | 27.49 | 27.74 | 162,147 | +0.08(+0.29%) |
Apr 10, 2024 | 27.69 | 27.76 | 27.58 | 27.67 | 138,634 | -0.36(-1.30%) |
Apr 09, 2024 | 28.08 | 28.13 | 27.90 | 28.03 | 216,477 | +0.05(+0.18%) |
Apr 08, 2024 | 27.99 | 28.02 | 27.93 | 27.98 | 154,250 | +0.16(+0.57%) |
Apr 05, 2024 | 27.73 | 27.88 | 27.65 | 27.82 | 186,131 | +0.09(+0.32%) |
Apr 04, 2024 | 28.16 | 28.16 | 27.71 | 27.73 | 154,647 | -0.19(-0.67%) |
Apr 03, 2024 | 27.74 | 27.99 | 27.74 | 27.92 | 194,547 | +0.12(+0.43%) |
Apr 02, 2024 | 27.77 | 27.83 | 27.74 | 27.80 | 237,747 | -0.10(-0.35%) |
Apr 01, 2024 | 27.95 | 28.05 | 27.86 | 27.90 | 216,695 | -0.09(-0.32%) |
Mar 28, 2024 | 27.92 | 28.03 | 27.92 | 27.99 | 287,606 | -0.01(-0.03%) |
Mar 27, 2024 | 27.91 | 28.00 | 27.88 | 28.00 | 108,857 | +0.15(+0.53%) |
Mar 26, 2024 | 27.96 | 28.01 | 27.85 | 27.85 | 95,985 | +0.01(+0.04%) |
Mar 25, 2024 | 27.80 | 27.93 | 27.80 | 27.84 | 118,716 | -0.05(-0.18%) |
Mar 22, 2024 | 27.92 | 27.95 | 27.85 | 27.89 | 103,593 | -0.11(-0.39%) |
Mar 21, 2024 | 28.08 | 28.09 | 27.99 | 28.00 | 305,272 | +0.01(+0.04%) |
Mar 20, 2024 | 27.67 | 28.00 | 27.66 | 27.99 | 415,293 | +0.33(+1.18%) |
Mar 19, 2024 | 27.62 | 27.73 | 27.56 | 27.67 | 310,307 | -0.01(-0.04%) |
Mar 18, 2024 | 27.76 | 27.78 | 27.66 | 27.68 | 813,235 | +0.01(+0.04%) |
Mar 15, 2024 | 27.70 | 27.74 | 27.60 | 27.67 | 153,140 | -0.05(-0.18%) |
Mar 14, 2024 | 27.94 | 27.94 | 27.61 | 27.71 | 302,845 | -0.20(-0.71%) |
Mar 13, 2024 | 27.88 | 27.96 | 27.87 | 27.91 | 214,730 | +0.00(+0.00%) |
Mar 12, 2024 | 27.75 | 27.92 | 27.69 | 27.91 | 127,868 | +0.24(+0.85%) |
Mar 11, 2024 | 27.66 | 27.69 | 27.57 | 27.68 | 229,972 | -0.09(-0.32%) |
Mar 08, 2024 | 27.96 | 28.00 | 27.72 | 27.76 | 236,753 | -0.08(-0.28%) |
Mar 07, 2024 | 27.74 | 27.88 | 27.70 | 27.84 | 481,852 | +0.28(+1.00%) |
Mar 06, 2024 | 27.57 | 27.65 | 27.51 | 27.57 | 245,272 | +0.34(+1.27%) |
Mar 05, 2024 | 27.33 | 27.39 | 27.16 | 27.22 | 233,592 | -0.12(-0.43%) |
Mar 04, 2024 | 27.38 | 27.40 | 27.32 | 27.34 | 190,253 | -0.06(-0.22%) |