Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 120 | +0.08(+0.29%) |
May 23, 2024 | 27.48 | 27.50 | 27.01 | 27.01 | 379 | -0.22(-0.79%) |
May 22, 2024 | 27.71 | 27.71 | 27.23 | 27.23 | 211 | -0.59(-2.11%) |
May 21, 2024 | 27.93 | 28.08 | 27.82 | 27.82 | 769 | -0.17(-0.60%) |
May 20, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 280 | +0.12(+0.42%) |
May 17, 2024 | 27.64 | 27.87 | 27.64 | 27.87 | 279 | +0.31(+1.12%) |
May 16, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 175 | -0.15(-0.52%) |
May 15, 2024 | 27.39 | 27.71 | 27.39 | 27.70 | 1,358 | +0.15(+0.53%) |
May 14, 2024 | 27.57 | 27.60 | 27.50 | 27.55 | 3,025 | -0.10(-0.37%) |
May 13, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 37 | -0.11(-0.40%) |
May 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 271 | -0.41(-1.45%) |
May 09, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 121 | +0.21(+0.76%) |
May 08, 2024 | 27.93 | 27.96 | 27.84 | 27.96 | 1,521 | -0.13(-0.46%) |
May 07, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 114 | +0.04(+0.14%) |
May 06, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28 | +0.41(+1.48%) |
May 03, 2024 | 27.58 | 27.64 | 27.58 | 27.64 | 329 | +0.17(+0.62%) |
May 02, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 56 | +0.08(+0.31%) |
May 01, 2024 | 28.34 | 28.34 | 27.18 | 27.39 | 2,046 | -0.64(-2.29%) |
Apr 30, 2024 | 28.40 | 28.40 | 28.03 | 28.03 | 1,161 | -0.88(-3.04%) |
Apr 29, 2024 | 28.77 | 28.91 | 28.77 | 28.91 | 651 | +0.14(+0.48%) |
Apr 26, 2024 | 28.75 | 28.84 | 28.75 | 28.77 | 630 | -0.03(-0.09%) |
Apr 25, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 83 | +0.04(+0.15%) |
Apr 24, 2024 | 28.58 | 28.75 | 28.58 | 28.75 | 553 | +0.04(+0.15%) |
Apr 23, 2024 | 28.61 | 28.73 | 28.61 | 28.71 | 374 | +0.20(+0.70%) |
Apr 22, 2024 | 28.07 | 28.51 | 28.00 | 28.51 | 506 | +0.21(+0.76%) |
Apr 19, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 175 | +0.25(+0.89%) |
Apr 18, 2024 | 27.99 | 28.05 | 27.95 | 28.05 | 1,092 | -0.13(-0.45%) |
Apr 17, 2024 | 28.51 | 28.51 | 28.07 | 28.17 | 1,695 | -0.26(-0.92%) |
Apr 16, 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 580 | -0.32(-1.10%) |
Apr 15, 2024 | 29.34 | 29.34 | 28.62 | 28.75 | 2,799 | -0.28(-0.98%) |
Apr 12, 2024 | 29.78 | 29.78 | 28.98 | 29.03 | 2,631 | -0.31(-1.05%) |
Apr 11, 2024 | 29.39 | 29.45 | 29.09 | 29.34 | 864 | -0.15(-0.52%) |
Apr 10, 2024 | 29.21 | 29.49 | 29.21 | 29.49 | 1,193 | +0.22(+0.75%) |
Apr 09, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 764 | +0.04(+0.15%) |
Apr 08, 2024 | 29.47 | 29.51 | 29.15 | 29.23 | 1,988 | -0.16(-0.54%) |
Apr 05, 2024 | 29.13 | 29.48 | 28.98 | 29.39 | 1,560 | +0.36(+1.24%) |
Apr 04, 2024 | 29.13 | 29.13 | 29.00 | 29.03 | 756 | -0.01(-0.03%) |
Apr 03, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 130 | +0.33(+1.16%) |
Apr 02, 2024 | 28.55 | 28.78 | 28.48 | 28.71 | 3,127 | +0.21(+0.75%) |
Apr 01, 2024 | 28.46 | 28.49 | 28.46 | 28.49 | 444 | +0.29(+1.03%) |
Mar 28, 2024 | 27.93 | 28.20 | 27.93 | 28.20 | 762 | +0.37(+1.34%) |
Mar 27, 2024 | 27.63 | 27.83 | 27.63 | 27.83 | 1,211 | +0.07(+0.26%) |
Mar 26, 2024 | 28.23 | 28.23 | 27.76 | 27.76 | 1,609 | -0.40(-1.43%) |
Mar 25, 2024 | 28.00 | 28.24 | 28.00 | 28.16 | 795 | +0.41(+1.46%) |
Mar 22, 2024 | 27.79 | 27.79 | 27.68 | 27.76 | 1,205 | -0.12(-0.43%) |
Mar 21, 2024 | 27.84 | 27.95 | 27.73 | 27.88 | 3,228 | +0.13(+0.47%) |
Mar 20, 2024 | 27.60 | 27.78 | 27.55 | 27.75 | 3,701 | +0.10(+0.36%) |
Mar 19, 2024 | 27.47 | 27.65 | 27.47 | 27.65 | 374 | -0.02(-0.08%) |
Mar 18, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 75 | +0.64(+2.37%) |
Mar 15, 2024 | 27.12 | 27.12 | 26.92 | 27.03 | 681 | -0.06(-0.23%) |
Mar 14, 2024 | 27.04 | 27.09 | 27.01 | 27.09 | 724 | +0.23(+0.86%) |
Mar 13, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 98 | +0.43(+1.61%) |
Mar 12, 2024 | 26.33 | 26.43 | 26.27 | 26.43 | 830 | +0.04(+0.16%) |
Mar 11, 2024 | 26.31 | 26.39 | 26.31 | 26.39 | 626 | +0.30(+1.16%) |
Mar 08, 2024 | 26.08 | 26.14 | 26.07 | 26.09 | 668 | +0.12(+0.47%) |
Mar 07, 2024 | 25.99 | 25.99 | 25.97 | 25.97 | 230 | +0.14(+0.55%) |
Mar 06, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 81 | +0.15(+0.59%) |
Mar 05, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 128 | +0.16(+0.64%) |
Mar 04, 2024 | 25.66 | 25.69 | 25.51 | 25.51 | 362 | -0.36(-1.38%) |