Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.55 | 28.60 | 28.53 | 28.60 | 17,275 | +0.06(+0.21%) |
May 16, 2024 | 28.55 | 28.61 | 28.54 | 28.54 | 5,160 | +0.04(+0.12%) |
May 15, 2024 | 28.59 | 28.59 | 28.37 | 28.50 | 21,844 | +0.27(+0.96%) |
May 14, 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 23,896 | +0.13(+0.46%) |
May 13, 2024 | 28.15 | 28.15 | 28.09 | 28.10 | 25,294 | -0.04(-0.13%) |
May 10, 2024 | 28.15 | 28.15 | 28.08 | 28.14 | 44,298 | +0.12(+0.42%) |
May 09, 2024 | 27.81 | 28.04 | 27.81 | 28.02 | 18,662 | +0.16(+0.58%) |
May 08, 2024 | 28.11 | 28.11 | 27.80 | 27.86 | 16,217 | +0.03(+0.12%) |
May 07, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 30,915 | +0.19(+0.67%) |
May 06, 2024 | 27.54 | 27.64 | 27.48 | 27.64 | 36,458 | +0.19(+0.67%) |
May 03, 2024 | 27.38 | 27.48 | 27.32 | 27.45 | 48,880 | +0.30(+1.12%) |
May 02, 2024 | 27.06 | 27.18 | 26.99 | 27.15 | 22,754 | +0.09(+0.33%) |
May 01, 2024 | 27.06 | 27.32 | 26.97 | 27.06 | 21,247 | +0.00(+0.02%) |
Apr 30, 2024 | 27.35 | 27.35 | 27.06 | 27.06 | 6,745 | -0.27(-1.00%) |
Apr 29, 2024 | 27.33 | 27.35 | 27.25 | 27.33 | 40,715 | +0.06(+0.22%) |
Apr 26, 2024 | 27.31 | 27.37 | 27.27 | 27.27 | 36,259 | +0.16(+0.59%) |
Apr 25, 2024 | 26.98 | 27.16 | 26.96 | 27.11 | 11,804 | -0.18(-0.66%) |
Apr 24, 2024 | 27.28 | 27.32 | 27.21 | 27.29 | 22,519 | +0.05(+0.18%) |
Apr 23, 2024 | 27.16 | 27.29 | 27.15 | 27.24 | 20,437 | +0.25(+0.93%) |
Apr 22, 2024 | 26.91 | 27.16 | 26.85 | 26.99 | 13,603 | +0.16(+0.60%) |
Apr 19, 2024 | 26.85 | 26.89 | 26.75 | 26.83 | 34,257 | +0.00(+0.00%) |
Apr 18, 2024 | 26.93 | 26.95 | 26.79 | 26.83 | 11,679 | -0.04(-0.15%) |
Apr 17, 2024 | 27.02 | 27.05 | 26.79 | 26.87 | 32,632 | -0.05(-0.19%) |
Apr 16, 2024 | 27.05 | 27.05 | 26.90 | 26.92 | 15,804 | -0.06(-0.22%) |
Apr 15, 2024 | 27.34 | 27.34 | 26.98 | 26.98 | 6,037 | -0.23(-0.84%) |
Apr 12, 2024 | 27.41 | 27.41 | 27.15 | 27.21 | 14,061 | -0.31(-1.13%) |
Apr 11, 2024 | 27.46 | 27.63 | 27.32 | 27.52 | 19,787 | +0.07(+0.26%) |
Apr 10, 2024 | 27.42 | 27.54 | 27.36 | 27.45 | 41,418 | -0.28(-1.02%) |
Apr 09, 2024 | 27.74 | 27.74 | 27.55 | 27.73 | 27,043 | -0.01(-0.03%) |
Apr 08, 2024 | 27.71 | 27.79 | 27.71 | 27.74 | 16,598 | +0.02(+0.07%) |
Apr 05, 2024 | 27.55 | 27.80 | 27.55 | 27.72 | 111,822 | +0.23(+0.84%) |
Apr 04, 2024 | 27.94 | 27.97 | 27.49 | 27.49 | 14,972 | -0.27(-0.97%) |
Apr 03, 2024 | 27.72 | 27.88 | 27.70 | 27.76 | 95,054 | +0.00(+0.00%) |
Apr 02, 2024 | 27.84 | 27.84 | 27.69 | 27.76 | 18,463 | -0.25(-0.89%) |
Apr 01, 2024 | 28.05 | 28.05 | 27.94 | 28.01 | 354,915 | -0.09(-0.32%) |
Mar 28, 2024 | 28.10 | 28.17 | 28.08 | 28.10 | 90,956 | +0.02(+0.07%) |
Mar 27, 2024 | 27.94 | 28.09 | 27.94 | 28.08 | 44,552 | +0.30(+1.08%) |
Mar 26, 2024 | 27.83 | 27.88 | 27.78 | 27.78 | 30,095 | +0.02(+0.09%) |
Mar 25, 2024 | 27.81 | 27.82 | 27.76 | 27.76 | 106,981 | -0.20(-0.73%) |
Mar 22, 2024 | 28.08 | 28.08 | 27.94 | 27.96 | 11,089 | -0.07(-0.27%) |
Mar 21, 2024 | 28.09 | 28.10 | 28.04 | 28.04 | 4,467 | +0.05(+0.20%) |
Mar 20, 2024 | 27.85 | 27.99 | 27.80 | 27.98 | 16,854 | +0.13(+0.47%) |
Mar 19, 2024 | 27.70 | 27.85 | 27.70 | 27.85 | 18,772 | +0.25(+0.91%) |
Mar 18, 2024 | 27.69 | 27.73 | 27.60 | 27.60 | 50,041 | +0.20(+0.73%) |
Mar 15, 2024 | 27.42 | 27.47 | 27.38 | 27.40 | 6,029 | -0.21(-0.76%) |
Mar 14, 2024 | 27.73 | 27.73 | 27.49 | 27.61 | 43,739 | -0.04(-0.14%) |
Mar 13, 2024 | 27.71 | 27.72 | 27.58 | 27.65 | 30,549 | -0.03(-0.11%) |
Mar 12, 2024 | 27.48 | 27.72 | 27.48 | 27.68 | 32,788 | +0.23(+0.84%) |
Mar 11, 2024 | 27.34 | 27.48 | 27.34 | 27.45 | 10,785 | +0.00(+0.02%) |
Mar 08, 2024 | 27.55 | 27.56 | 27.45 | 27.45 | 19,723 | -0.07(-0.24%) |
Mar 07, 2024 | 27.39 | 27.56 | 27.39 | 27.51 | 19,405 | +0.18(+0.66%) |
Mar 06, 2024 | 27.33 | 27.40 | 27.26 | 27.33 | 11,643 | +0.12(+0.42%) |
Mar 05, 2024 | 27.35 | 27.35 | 27.12 | 27.21 | 17,012 | -0.26(-0.93%) |
Mar 04, 2024 | 27.46 | 27.52 | 27.44 | 27.47 | 9,514 | -0.06(-0.22%) |