Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.41 | 29.49 | 29.34 | 29.48 | 35,691 | +0.03(+0.10%) |
May 17, 2024 | 29.27 | 29.46 | 29.22 | 29.45 | 76,971 | +0.23(+0.79%) |
May 16, 2024 | 29.13 | 29.27 | 29.13 | 29.22 | 83,705 | +0.37(+1.28%) |
May 15, 2024 | 28.82 | 28.90 | 28.66 | 28.85 | 58,526 | +0.07(+0.24%) |
May 14, 2024 | 28.77 | 28.82 | 28.71 | 28.78 | 102,929 | +0.01(+0.03%) |
May 13, 2024 | 28.61 | 28.82 | 28.57 | 28.77 | 94,003 | +0.36(+1.27%) |
May 10, 2024 | 28.57 | 28.64 | 28.31 | 28.41 | 223,823 | +0.32(+1.14%) |
May 09, 2024 | 28.04 | 28.22 | 27.96 | 28.09 | 211,420 | +0.12(+0.43%) |
May 08, 2024 | 27.88 | 28.04 | 27.86 | 27.97 | 39,855 | -0.09(-0.32%) |
May 07, 2024 | 28.11 | 28.16 | 28.01 | 28.06 | 42,243 | -0.02(-0.07%) |
May 06, 2024 | 28.02 | 28.20 | 28.01 | 28.08 | 73,834 | +0.13(+0.47%) |
May 03, 2024 | 28.02 | 28.08 | 27.84 | 27.95 | 104,318 | +0.31(+1.12%) |
May 02, 2024 | 27.40 | 27.66 | 27.30 | 27.64 | 107,363 | +0.52(+1.92%) |
May 01, 2024 | 27.07 | 27.32 | 27.02 | 27.12 | 39,639 | +0.06(+0.22%) |
Apr 30, 2024 | 27.17 | 27.29 | 27.03 | 27.06 | 46,019 | -0.37(-1.35%) |
Apr 29, 2024 | 27.08 | 27.47 | 27.08 | 27.43 | 96,279 | +0.46(+1.71%) |
Apr 26, 2024 | 26.90 | 26.98 | 26.88 | 26.97 | 46,882 | +0.37(+1.39%) |
Apr 25, 2024 | 26.49 | 26.62 | 26.40 | 26.60 | 62,672 | +0.07(+0.27%) |
Apr 24, 2024 | 26.54 | 26.61 | 26.44 | 26.53 | 71,077 | -0.03(-0.12%) |
Apr 23, 2024 | 26.41 | 26.60 | 26.32 | 26.56 | 91,109 | +0.04(+0.15%) |
Apr 22, 2024 | 26.45 | 26.52 | 26.27 | 26.52 | 152,842 | +0.04(+0.15%) |
Apr 19, 2024 | 26.33 | 26.49 | 26.33 | 26.48 | 54,839 | +0.20(+0.76%) |
Apr 18, 2024 | 26.46 | 26.46 | 26.23 | 26.28 | 31,185 | -0.03(-0.11%) |
Apr 17, 2024 | 26.44 | 26.49 | 26.20 | 26.31 | 56,210 | +0.18(+0.71%) |
Apr 16, 2024 | 26.14 | 26.21 | 26.07 | 26.13 | 81,515 | -0.25(-0.96%) |
Apr 15, 2024 | 26.52 | 26.61 | 26.33 | 26.38 | 86,541 | -0.08(-0.30%) |
Apr 12, 2024 | 26.72 | 26.74 | 26.40 | 26.46 | 46,679 | -0.33(-1.23%) |
Apr 11, 2024 | 26.86 | 26.91 | 26.71 | 26.79 | 23,446 | +0.10(+0.37%) |
Apr 10, 2024 | 26.72 | 26.87 | 26.63 | 26.69 | 43,188 | -0.21(-0.78%) |
Apr 09, 2024 | 26.91 | 26.98 | 26.81 | 26.90 | 76,496 | +0.27(+1.01%) |
Apr 08, 2024 | 26.40 | 26.63 | 26.40 | 26.63 | 41,143 | +0.45(+1.72%) |
Apr 05, 2024 | 26.27 | 26.27 | 26.11 | 26.18 | 58,731 | -0.17(-0.65%) |
Apr 04, 2024 | 26.48 | 26.70 | 26.26 | 26.35 | 87,392 | +0.09(+0.34%) |
Apr 03, 2024 | 26.16 | 26.37 | 26.15 | 26.26 | 73,492 | +0.00(+0.00%) |
Apr 02, 2024 | 26.29 | 26.35 | 26.20 | 26.26 | 71,924 | +0.18(+0.69%) |
Apr 01, 2024 | 26.07 | 26.25 | 25.99 | 26.08 | 82,322 | -0.08(-0.31%) |
Mar 28, 2024 | 26.14 | 26.23 | 26.08 | 26.16 | 108,159 | -0.08(-0.30%) |
Mar 27, 2024 | 26.02 | 26.28 | 26.02 | 26.24 | 84,375 | +0.21(+0.81%) |
Mar 26, 2024 | 26.16 | 26.17 | 26.02 | 26.03 | 60,814 | -0.27(-1.03%) |
Mar 25, 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 54,144 | +0.15(+0.57%) |
Mar 22, 2024 | 26.30 | 26.30 | 26.12 | 26.15 | 82,840 | -0.33(-1.25%) |
Mar 21, 2024 | 26.66 | 26.66 | 26.43 | 26.48 | 50,193 | -0.05(-0.20%) |
Mar 20, 2024 | 26.21 | 26.57 | 26.18 | 26.53 | 64,439 | +0.28(+1.06%) |
Mar 19, 2024 | 26.22 | 26.28 | 26.14 | 26.25 | 136,191 | +0.04(+0.15%) |
Mar 18, 2024 | 26.45 | 26.45 | 26.16 | 26.21 | 95,393 | -0.08(-0.30%) |
Mar 15, 2024 | 26.41 | 26.49 | 26.20 | 26.29 | 69,950 | -0.26(-0.98%) |
Mar 14, 2024 | 26.81 | 26.86 | 26.51 | 26.55 | 57,188 | -0.29(-1.08%) |
Mar 13, 2024 | 26.81 | 26.89 | 26.78 | 26.84 | 74,836 | -0.21(-0.77%) |
Mar 12, 2024 | 26.98 | 27.08 | 26.89 | 27.05 | 61,370 | +0.21(+0.78%) |
Mar 11, 2024 | 26.90 | 26.94 | 26.84 | 26.84 | 70,742 | -0.11(-0.41%) |
Mar 08, 2024 | 26.96 | 27.08 | 26.94 | 26.95 | 44,365 | -0.01(-0.04%) |
Mar 07, 2024 | 26.88 | 26.96 | 26.82 | 26.96 | 66,915 | +0.23(+0.86%) |
Mar 06, 2024 | 26.80 | 26.83 | 26.70 | 26.73 | 73,924 | +0.25(+0.94%) |
Mar 05, 2024 | 26.48 | 26.55 | 26.39 | 26.48 | 65,035 | +0.10(+0.40%) |
Mar 04, 2024 | 26.50 | 26.58 | 26.35 | 26.38 | 130,832 | -0.04(-0.17%) |