Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.99 | 29.05 | 28.87 | 28.92 | 8,433 | +0.10(+0.35%) |
May 21, 2024 | 28.95 | 28.98 | 28.76 | 28.82 | 53,350 | -0.11(-0.38%) |
May 20, 2024 | 28.82 | 29.07 | 28.82 | 28.93 | 81,599 | +0.25(+0.86%) |
May 17, 2024 | 29.09 | 29.21 | 28.60 | 28.68 | 30,089 | -0.26(-0.89%) |
May 16, 2024 | 28.57 | 28.94 | 28.57 | 28.94 | 13,672 | +0.37(+1.31%) |
May 15, 2024 | 28.54 | 28.73 | 28.37 | 28.57 | 39,344 | +0.08(+0.27%) |
May 14, 2024 | 28.35 | 28.49 | 28.28 | 28.49 | 37,624 | +0.11(+0.39%) |
May 13, 2024 | 28.47 | 28.55 | 28.32 | 28.38 | 101,379 | -0.15(-0.51%) |
May 10, 2024 | 28.73 | 28.75 | 28.42 | 28.53 | 6,920 | -0.28(-0.98%) |
May 09, 2024 | 28.91 | 28.97 | 28.69 | 28.81 | 12,568 | -0.03(-0.10%) |
May 08, 2024 | 28.80 | 28.99 | 28.78 | 28.84 | 20,357 | -0.11(-0.37%) |
May 07, 2024 | 29.07 | 29.10 | 28.94 | 28.95 | 30,769 | -0.07(-0.25%) |
May 06, 2024 | 28.42 | 29.02 | 28.42 | 29.02 | 32,452 | +0.49(+1.72%) |
May 03, 2024 | 28.51 | 28.54 | 28.32 | 28.53 | 10,577 | +0.25(+0.88%) |
May 02, 2024 | 28.31 | 28.45 | 28.22 | 28.28 | 43,175 | +0.08(+0.28%) |
May 01, 2024 | 28.01 | 28.20 | 28.00 | 28.20 | 15,653 | +0.03(+0.11%) |
Apr 30, 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 79,356 | -0.01(-0.04%) |
Apr 29, 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 34,723 | -0.26(-0.93%) |
Apr 26, 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 27,930 | -0.02(-0.06%) |
Apr 25, 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 20,321 | -0.02(-0.06%) |
Apr 24, 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 93,087 | -0.17(-0.60%) |
Apr 23, 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 63,136 | -0.22(-0.76%) |
Apr 22, 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 15,970 | -0.12(-0.41%) |
Apr 19, 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 7,457 | +0.06(+0.21%) |
Apr 18, 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 13,088 | +0.02(+0.07%) |
Apr 17, 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 9,312 | +0.19(+0.66%) |
Apr 16, 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 31,814 | -0.28(-0.97%) |
Apr 15, 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 31,093 | -0.20(-0.68%) |
Apr 12, 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 46,743 | +0.21(+0.72%) |
Apr 11, 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 84,920 | +0.22(+0.76%) |
Apr 10, 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 18,379 | -0.07(-0.24%) |
Apr 09, 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 96,357 | +0.86(+3.07%) |
Apr 08, 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 43,554 | -0.35(-1.24%) |
Apr 05, 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 51,472 | -0.14(-0.49%) |
Apr 04, 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 58,364 | -0.34(-1.18%) |
Apr 03, 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 61,749 | -0.16(-0.55%) |
Apr 02, 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 147,870 | -0.07(-0.24%) |