Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.62 | 28.69 | 28.59 | 28.67 | 797,197 | -0.02(-0.07%) |
May 30, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 322,076 | -0.09(-0.31%) |
May 29, 2024 | 28.70 | 28.78 | 28.68 | 28.78 | 383,012 | +0.16(+0.56%) |
May 28, 2024 | 28.56 | 28.64 | 28.56 | 28.62 | 402,219 | -0.04(-0.14%) |
May 24, 2024 | 28.67 | 28.69 | 28.63 | 28.66 | 253,080 | -0.09(-0.31%) |
May 23, 2024 | 28.63 | 28.75 | 28.62 | 28.75 | 326,271 | +0.06(+0.21%) |
May 22, 2024 | 28.65 | 28.71 | 28.62 | 28.69 | 309,399 | +0.09(+0.31%) |
May 21, 2024 | 28.61 | 28.63 | 28.58 | 28.60 | 281,187 | +0.00(+0.00%) |
May 20, 2024 | 28.58 | 28.60 | 28.57 | 28.60 | 295,954 | +0.04(+0.14%) |
May 17, 2024 | 28.61 | 28.62 | 28.53 | 28.56 | 697,983 | +0.00(+0.00%) |
May 16, 2024 | 28.56 | 28.59 | 28.52 | 28.56 | 1,726,929 | +0.07(+0.25%) |
May 15, 2024 | 28.56 | 28.64 | 28.49 | 28.49 | 705,639 | -0.18(-0.63%) |
May 14, 2024 | 28.69 | 28.70 | 28.67 | 28.67 | 525,190 | -0.06(-0.21%) |
May 13, 2024 | 28.69 | 28.75 | 28.69 | 28.73 | 371,695 | -0.01(-0.03%) |
May 10, 2024 | 28.73 | 28.78 | 28.70 | 28.74 | 406,160 | +0.04(+0.14%) |
May 09, 2024 | 28.78 | 28.79 | 28.70 | 28.70 | 388,384 | -0.10(-0.35%) |
May 08, 2024 | 28.80 | 28.82 | 28.77 | 28.80 | 361,705 | +0.04(+0.14%) |
May 07, 2024 | 28.68 | 28.77 | 28.66 | 28.76 | 450,311 | +0.08(+0.28%) |
May 06, 2024 | 28.63 | 28.69 | 28.63 | 28.68 | 1,364,984 | +0.03(+0.10%) |
May 03, 2024 | 28.60 | 28.70 | 28.55 | 28.65 | 856,397 | -0.08(-0.28%) |
May 02, 2024 | 28.85 | 28.89 | 28.72 | 28.73 | 1,344,597 | -0.22(-0.76%) |
May 01, 2024 | 28.97 | 28.99 | 28.82 | 28.95 | 3,025,261 | -0.03(-0.10%) |
Apr 30, 2024 | 28.89 | 28.98 | 28.86 | 28.98 | 819,884 | +0.18(+0.62%) |
Apr 29, 2024 | 28.85 | 28.88 | 28.75 | 28.80 | 783,187 | -0.09(-0.31%) |
Apr 26, 2024 | 28.85 | 28.95 | 28.84 | 28.89 | 1,018,623 | +0.13(+0.45%) |
Apr 25, 2024 | 28.87 | 28.88 | 28.75 | 28.76 | 639,798 | -0.06(-0.21%) |
Apr 24, 2024 | 28.81 | 28.86 | 28.80 | 28.82 | 299,693 | +0.03(+0.10%) |
Apr 23, 2024 | 28.88 | 28.89 | 28.76 | 28.79 | 780,945 | -0.12(-0.42%) |
Apr 22, 2024 | 28.97 | 28.97 | 28.88 | 28.91 | 302,631 | +0.01(+0.03%) |
Apr 19, 2024 | 28.84 | 28.92 | 28.82 | 28.90 | 830,956 | +0.00(+0.00%) |
Apr 18, 2024 | 28.84 | 28.90 | 28.83 | 28.90 | 826,443 | +0.06(+0.21%) |
Apr 17, 2024 | 28.88 | 28.92 | 28.80 | 28.84 | 1,293,519 | -0.09(-0.31%) |
Apr 16, 2024 | 28.89 | 28.97 | 28.86 | 28.93 | 1,490,790 | +0.04(+0.14%) |
Apr 15, 2024 | 28.85 | 28.89 | 28.84 | 28.89 | 614,096 | +0.05(+0.17%) |
Apr 12, 2024 | 28.82 | 28.86 | 28.80 | 28.84 | 620,833 | +0.23(+0.80%) |
Apr 11, 2024 | 28.56 | 28.68 | 28.56 | 28.61 | 1,112,615 | +0.02(+0.07%) |
Apr 10, 2024 | 28.49 | 28.62 | 28.49 | 28.59 | 1,016,762 | +0.30(+1.06%) |
Apr 09, 2024 | 28.23 | 28.31 | 28.22 | 28.29 | 600,372 | -0.01(-0.04%) |
Apr 08, 2024 | 28.33 | 28.33 | 28.28 | 28.30 | 379,163 | -0.04(-0.14%) |
Apr 05, 2024 | 28.41 | 28.43 | 28.31 | 28.34 | 469,217 | +0.03(+0.11%) |
Apr 04, 2024 | 28.23 | 28.31 | 28.22 | 28.31 | 1,404,684 | +0.00(+0.00%) |
Apr 03, 2024 | 28.41 | 28.42 | 28.29 | 28.31 | 3,024,930 | -0.13(-0.46%) |
Apr 02, 2024 | 28.46 | 28.46 | 28.40 | 28.44 | 582,056 | -0.04(-0.14%) |
Apr 01, 2024 | 28.38 | 28.51 | 28.37 | 28.48 | 664,397 | +0.11(+0.39%) |
Mar 28, 2024 | 28.32 | 28.37 | 28.30 | 28.37 | 392,037 | +0.08(+0.28%) |
Mar 27, 2024 | 28.30 | 28.32 | 28.28 | 28.29 | 209,578 | +0.02(+0.07%) |
Mar 26, 2024 | 28.22 | 28.27 | 28.21 | 28.27 | 245,787 | +0.02(+0.07%) |
Mar 25, 2024 | 28.25 | 28.26 | 28.22 | 28.25 | 255,255 | -0.07(-0.25%) |
Mar 22, 2024 | 28.26 | 28.32 | 28.23 | 28.32 | 736,535 | +0.15(+0.53%) |
Mar 21, 2024 | 28.08 | 28.18 | 28.07 | 28.17 | 719,599 | +0.19(+0.68%) |
Mar 20, 2024 | 28.19 | 28.20 | 27.98 | 27.98 | 837,939 | -0.13(-0.46%) |
Mar 19, 2024 | 28.12 | 28.14 | 28.09 | 28.11 | 908,999 | +0.07(+0.25%) |
Mar 18, 2024 | 27.99 | 28.05 | 27.99 | 28.04 | 659,699 | +0.06(+0.21%) |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.98 | 396,554 | +0.03(+0.11%) |
Mar 14, 2024 | 27.86 | 27.97 | 27.86 | 27.95 | 1,063,010 | +0.15(+0.54%) |
Mar 13, 2024 | 27.81 | 27.83 | 27.75 | 27.80 | 304,718 | -0.03(-0.11%) |
Mar 12, 2024 | 27.85 | 27.90 | 27.82 | 27.83 | 830,951 | +0.02(+0.07%) |
Mar 11, 2024 | 27.79 | 27.83 | 27.78 | 27.81 | 541,917 | +0.03(+0.11%) |
Mar 08, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 940,132 | +0.01(+0.04%) |
Mar 07, 2024 | 27.86 | 27.88 | 27.77 | 27.77 | 1,080,245 | -0.14(-0.50%) |
Mar 06, 2024 | 27.95 | 27.96 | 27.87 | 27.91 | 841,595 | -0.10(-0.36%) |
Mar 05, 2024 | 28.03 | 28.05 | 27.96 | 28.01 | 1,248,358 | -0.03(-0.11%) |
Mar 04, 2024 | 28.04 | 28.05 | 28.00 | 28.04 | 853,203 | +0.00(+0.00%) |