Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.76 | 28.77 | 28.75 | 28.76 | 450,149 | -0.01(-0.03%) |
May 09, 2024 | 28.77 | 28.78 | 28.76 | 28.77 | 1,040,593 | +0.03(+0.10%) |
May 08, 2024 | 28.74 | 28.75 | 28.74 | 28.74 | 461,484 | +0.00(+0.00%) |
May 07, 2024 | 28.76 | 28.76 | 28.74 | 28.74 | 386,476 | -0.01(-0.03%) |
May 06, 2024 | 28.74 | 28.76 | 28.74 | 28.75 | 866,232 | +0.01(+0.03%) |
May 03, 2024 | 28.77 | 28.77 | 28.73 | 28.74 | 603,137 | +0.04(+0.14%) |
May 02, 2024 | 28.68 | 28.71 | 28.67 | 28.70 | 687,180 | +0.05(+0.17%) |
May 01, 2024 | 28.62 | 28.67 | 28.62 | 28.65 | 1,047,042 | +0.04(+0.15%) |
Apr 30, 2024 | 28.62 | 28.63 | 28.61 | 28.61 | 553,793 | -0.04(-0.14%) |
Apr 29, 2024 | 28.65 | 28.65 | 28.63 | 28.65 | 919,848 | +0.03(+0.10%) |
Apr 26, 2024 | 28.63 | 28.64 | 28.62 | 28.62 | 1,117,083 | -0.01(-0.03%) |
Apr 25, 2024 | 28.61 | 28.63 | 28.61 | 28.63 | 695,728 | -0.01(-0.03%) |
Apr 24, 2024 | 28.63 | 28.65 | 28.63 | 28.64 | 44,706,624 | -0.02(-0.07%) |
Apr 23, 2024 | 28.62 | 28.66 | 28.62 | 28.66 | 529,278 | +0.03(+0.10%) |
Apr 22, 2024 | 28.63 | 28.64 | 28.62 | 28.63 | 937,671 | +0.01(+0.03%) |
Apr 19, 2024 | 28.62 | 28.63 | 28.61 | 28.62 | 835,487 | +0.01(+0.03%) |
Apr 18, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 813,934 | -0.02(-0.07%) |
Apr 17, 2024 | 28.61 | 28.65 | 28.60 | 28.63 | 824,612 | +0.03(+0.10%) |
Apr 16, 2024 | 28.59 | 28.61 | 28.58 | 28.60 | 729,788 | -0.02(-0.07%) |
Apr 15, 2024 | 28.59 | 28.62 | 28.58 | 28.62 | 641,256 | -0.02(-0.07%) |
Apr 12, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 457,087 | +0.03(+0.10%) |
Apr 11, 2024 | 28.61 | 28.62 | 28.59 | 28.61 | 512,567 | +0.03(+0.10%) |
Apr 10, 2024 | 28.61 | 28.61 | 28.57 | 28.58 | 1,949,917 | -0.12(-0.42%) |
Apr 09, 2024 | 28.70 | 28.71 | 28.68 | 28.70 | 2,330,527 | +0.03(+0.10%) |
Apr 08, 2024 | 28.67 | 28.68 | 28.67 | 28.67 | 482,687 | -0.01(-0.03%) |
Apr 05, 2024 | 28.71 | 28.72 | 28.68 | 28.68 | 698,076 | -0.06(-0.21%) |
Apr 04, 2024 | 28.71 | 28.74 | 28.71 | 28.74 | 475,928 | +0.03(+0.10%) |
Apr 03, 2024 | 28.68 | 28.71 | 28.67 | 28.71 | 1,205,938 | +0.01(+0.03%) |
Apr 02, 2024 | 28.68 | 28.70 | 28.67 | 28.70 | 856,088 | +0.02(+0.07%) |
Apr 01, 2024 | 28.72 | 28.72 | 28.67 | 28.68 | 1,737,719 | -0.04(-0.12%) |
Mar 28, 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 4,622,740 | -0.03(-0.10%) |
Mar 27, 2024 | 28.74 | 28.76 | 28.73 | 28.74 | 9,322,403 | +0.03(+0.10%) |
Mar 26, 2024 | 28.70 | 28.72 | 28.70 | 28.71 | 818,001 | +0.01(+0.03%) |
Mar 25, 2024 | 28.73 | 28.73 | 28.70 | 28.70 | 591,360 | -0.03(-0.10%) |
Mar 22, 2024 | 28.72 | 28.73 | 28.72 | 28.73 | 929,836 | +0.03(+0.10%) |
Mar 21, 2024 | 28.70 | 28.71 | 28.69 | 28.70 | 866,408 | +0.01(+0.03%) |
Mar 20, 2024 | 28.66 | 28.70 | 28.65 | 28.69 | 1,214,707 | +0.03(+0.10%) |
Mar 19, 2024 | 28.65 | 28.67 | 28.64 | 28.66 | 599,740 | +0.03(+0.10%) |
Mar 18, 2024 | 28.64 | 28.64 | 28.62 | 28.63 | 464,706 | +0.00(+0.00%) |
Mar 15, 2024 | 28.63 | 28.64 | 28.62 | 28.63 | 765,543 | -0.02(-0.07%) |
Mar 14, 2024 | 28.65 | 28.66 | 28.64 | 28.65 | 593,420 | -0.03(-0.10%) |
Mar 13, 2024 | 28.67 | 28.69 | 28.67 | 28.68 | 664,432 | -0.01(-0.03%) |
Mar 12, 2024 | 28.70 | 28.70 | 28.68 | 28.69 | 1,016,853 | -0.02(-0.07%) |
Mar 11, 2024 | 28.72 | 28.73 | 28.71 | 28.71 | 767,973 | -0.03(-0.10%) |
Mar 08, 2024 | 28.75 | 28.76 | 28.72 | 28.74 | 2,039,272 | +0.02(+0.07%) |
Mar 07, 2024 | 28.71 | 28.72 | 28.69 | 28.72 | 1,748,045 | +0.05(+0.17%) |
Mar 06, 2024 | 28.70 | 28.71 | 28.67 | 28.67 | 1,055,942 | -0.01(-0.03%) |
Mar 05, 2024 | 28.68 | 28.70 | 28.67 | 28.68 | 1,035,396 | +0.04(+0.14%) |
Mar 04, 2024 | 28.66 | 28.67 | 28.64 | 28.64 | 2,320,714 | -0.04(-0.14%) |