Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.50 | 28.50 | 28.23 | 28.45 | 160,818 | -0.02(-0.07%) |
May 16, 2024 | 28.00 | 28.49 | 28.00 | 28.47 | 180,040 | +0.22(+0.78%) |
May 15, 2024 | 28.37 | 28.45 | 28.18 | 28.25 | 137,651 | +0.18(+0.64%) |
May 14, 2024 | 28.25 | 28.30 | 27.93 | 28.07 | 141,510 | +0.09(+0.32%) |
May 13, 2024 | 28.15 | 28.15 | 27.89 | 27.98 | 196,608 | +0.03(+0.11%) |
May 10, 2024 | 28.23 | 28.30 | 27.94 | 27.95 | 196,254 | -0.19(-0.68%) |
May 09, 2024 | 28.02 | 28.22 | 27.85 | 28.14 | 137,286 | +0.19(+0.68%) |
May 08, 2024 | 27.95 | 27.98 | 27.75 | 27.95 | 180,047 | -0.07(-0.25%) |
May 07, 2024 | 27.92 | 28.22 | 27.86 | 28.02 | 206,362 | +0.26(+0.94%) |
May 06, 2024 | 27.87 | 27.87 | 27.64 | 27.76 | 146,077 | +0.11(+0.40%) |
May 03, 2024 | 27.87 | 27.93 | 27.45 | 27.65 | 184,065 | +0.00(+0.00%) |
May 02, 2024 | 27.51 | 27.92 | 27.40 | 27.65 | 285,448 | +0.36(+1.32%) |
May 01, 2024 | 27.06 | 27.58 | 27.06 | 27.29 | 211,769 | +0.19(+0.70%) |
Apr 30, 2024 | 26.98 | 27.31 | 26.90 | 27.10 | 354,133 | +0.01(+0.04%) |
Apr 29, 2024 | 27.14 | 27.45 | 27.08 | 27.09 | 165,334 | +0.17(+0.63%) |
Apr 26, 2024 | 27.18 | 27.35 | 26.64 | 26.92 | 228,185 | -0.12(-0.44%) |
Apr 25, 2024 | 27.25 | 27.32 | 27.03 | 27.04 | 184,113 | -0.34(-1.24%) |
Apr 24, 2024 | 27.22 | 27.43 | 27.16 | 27.38 | 313,676 | -0.05(-0.18%) |
Apr 23, 2024 | 27.16 | 27.49 | 27.15 | 27.43 | 175,551 | +0.21(+0.77%) |
Apr 22, 2024 | 26.99 | 27.27 | 26.86 | 27.22 | 183,820 | +0.23(+0.85%) |
Apr 19, 2024 | 26.52 | 27.01 | 26.52 | 26.99 | 207,050 | +0.49(+1.85%) |
Apr 18, 2024 | 26.25 | 26.58 | 26.23 | 26.50 | 212,914 | +0.37(+1.42%) |
Apr 17, 2024 | 26.22 | 26.29 | 26.02 | 26.13 | 172,486 | +0.02(+0.08%) |
Apr 16, 2024 | 26.52 | 26.52 | 26.09 | 26.11 | 191,064 | -0.50(-1.88%) |
Apr 15, 2024 | 26.50 | 26.72 | 26.27 | 26.61 | 389,893 | +0.12(+0.45%) |
Apr 12, 2024 | 26.54 | 26.69 | 26.38 | 26.49 | 188,824 | -0.07(-0.26%) |
Apr 11, 2024 | 26.61 | 26.68 | 26.41 | 26.56 | 209,216 | +0.10(+0.38%) |
Apr 10, 2024 | 26.88 | 26.88 | 26.12 | 26.46 | 257,503 | -1.07(-3.89%) |
Apr 09, 2024 | 27.04 | 27.54 | 27.02 | 27.53 | 247,820 | +0.55(+2.04%) |
Apr 08, 2024 | 26.78 | 27.03 | 26.70 | 26.98 | 169,936 | +0.28(+1.05%) |
Apr 05, 2024 | 26.69 | 26.85 | 26.47 | 26.70 | 273,820 | -0.13(-0.48%) |
Apr 04, 2024 | 26.95 | 27.04 | 26.71 | 26.83 | 223,381 | +0.07(+0.26%) |
Apr 03, 2024 | 26.67 | 26.81 | 26.50 | 26.76 | 174,106 | -0.04(-0.15%) |
Apr 02, 2024 | 27.08 | 27.12 | 26.60 | 26.80 | 246,837 | -0.53(-1.94%) |