Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 28.02 | 28.02 | 27.79 | 27.91 | 9,690 | -0.01(-0.04%) |
May 24, 2024 | 27.86 | 27.94 | 27.80 | 27.92 | 15,173 | +0.14(+0.50%) |
May 23, 2024 | 27.90 | 27.97 | 27.71 | 27.78 | 8,855 | -0.16(-0.57%) |
May 22, 2024 | 28.07 | 28.07 | 27.85 | 27.94 | 15,529 | -0.18(-0.64%) |
May 21, 2024 | 28.12 | 28.19 | 27.96 | 28.12 | 17,867 | +0.03(+0.12%) |
May 20, 2024 | 28.12 | 28.14 | 27.91 | 28.09 | 15,175 | -0.07(-0.25%) |
May 17, 2024 | 28.10 | 28.20 | 28.00 | 28.16 | 14,146 | +0.09(+0.32%) |
May 16, 2024 | 28.06 | 28.08 | 27.83 | 28.07 | 16,355 | +0.02(+0.07%) |
May 15, 2024 | 27.87 | 28.06 | 27.74 | 28.05 | 17,162 | +0.30(+1.08%) |
May 14, 2024 | 27.75 | 27.82 | 27.72 | 27.75 | 11,868 | +0.11(+0.40%) |
May 13, 2024 | 27.66 | 27.77 | 27.61 | 27.64 | 18,165 | +0.00(+0.00%) |
May 10, 2024 | 27.66 | 27.68 | 27.51 | 27.64 | 18,517 | -0.02(-0.07%) |
May 09, 2024 | 27.63 | 27.75 | 27.62 | 27.66 | 21,202 | -0.02(-0.07%) |
May 08, 2024 | 27.58 | 27.70 | 27.48 | 27.68 | 121,768 | -0.07(-0.25%) |
May 07, 2024 | 27.60 | 27.78 | 27.56 | 27.75 | 9,011 | +0.20(+0.72%) |
May 06, 2024 | 27.62 | 27.64 | 27.49 | 27.55 | 21,351 | -0.07(-0.25%) |
May 03, 2024 | 27.62 | 27.65 | 27.46 | 27.62 | 36,552 | +0.22(+0.80%) |
May 02, 2024 | 27.26 | 27.45 | 27.19 | 27.40 | 51,179 | +0.24(+0.88%) |
May 01, 2024 | 27.08 | 27.26 | 27.04 | 27.16 | 106,654 | +0.16(+0.59%) |
Apr 30, 2024 | 27.20 | 27.26 | 26.86 | 27.00 | 51,252 | -0.26(-0.95%) |
Apr 29, 2024 | 27.16 | 27.27 | 27.07 | 27.26 | 171,415 | +0.18(+0.66%) |
Apr 26, 2024 | 27.09 | 27.15 | 26.91 | 27.08 | 77,452 | +0.10(+0.37%) |
Apr 25, 2024 | 26.93 | 27.12 | 26.87 | 26.98 | 37,596 | -0.02(-0.07%) |
Apr 24, 2024 | 27.16 | 27.16 | 26.87 | 27.00 | 277,141 | -0.24(-0.88%) |
Apr 23, 2024 | 27.06 | 27.24 | 26.93 | 27.24 | 33,111 | +0.18(+0.67%) |
Apr 22, 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 40,929 | +0.14(+0.51%) |
Apr 19, 2024 | 27.03 | 27.09 | 26.87 | 26.92 | 146,713 | -0.08(-0.29%) |
Apr 18, 2024 | 27.08 | 27.08 | 26.85 | 27.00 | 111,499 | -0.07(-0.26%) |
Apr 17, 2024 | 26.98 | 27.14 | 26.92 | 27.07 | 26,095 | +0.17(+0.63%) |
Apr 16, 2024 | 27.46 | 27.46 | 26.80 | 26.90 | 56,925 | -0.48(-1.74%) |
Apr 15, 2024 | 27.58 | 27.58 | 27.13 | 27.38 | 35,052 | -0.11(-0.40%) |
Apr 12, 2024 | 27.80 | 27.80 | 27.25 | 27.49 | 11,513 | -0.33(-1.18%) |
Apr 11, 2024 | 28.12 | 28.12 | 27.31 | 27.81 | 104,356 | -0.07(-0.25%) |
Apr 10, 2024 | 28.17 | 28.17 | 27.67 | 27.88 | 73,838 | -0.35(-1.23%) |
Apr 09, 2024 | 28.11 | 28.27 | 28.01 | 28.23 | 27,396 | +0.10(+0.35%) |
Apr 08, 2024 | 28.14 | 28.15 | 27.89 | 28.13 | 108,797 | -0.01(-0.04%) |
Apr 05, 2024 | 28.21 | 28.21 | 27.94 | 28.14 | 16,863 | +0.01(+0.04%) |
Apr 04, 2024 | 28.07 | 28.24 | 27.89 | 28.13 | 24,575 | +0.06(+0.21%) |
Apr 03, 2024 | 27.98 | 28.08 | 27.81 | 28.07 | 40,013 | +0.03(+0.11%) |
Apr 02, 2024 | 27.74 | 28.06 | 27.74 | 28.04 | 81,956 | +0.30(+1.07%) |
Apr 01, 2024 | 27.98 | 28.00 | 27.69 | 27.74 | 52,020 | -0.16(-0.57%) |
Mar 28, 2024 | 28.18 | 28.18 | 27.79 | 27.90 | 20,278 | -0.11(-0.39%) |
Mar 27, 2024 | 28.05 | 28.05 | 27.86 | 28.01 | 13,587 | +0.09(+0.32%) |
Mar 26, 2024 | 28.00 | 28.01 | 27.83 | 27.92 | 17,932 | -0.09(-0.32%) |
Mar 25, 2024 | 28.04 | 28.04 | 27.84 | 28.01 | 42,018 | +0.05(+0.18%) |
Mar 22, 2024 | 28.13 | 28.13 | 27.77 | 27.96 | 30,675 | -0.09(-0.32%) |
Mar 21, 2024 | 28.24 | 28.24 | 27.96 | 28.05 | 13,845 | -0.07(-0.24%) |
Mar 20, 2024 | 27.99 | 28.16 | 27.90 | 28.12 | 19,547 | +0.26(+0.92%) |
Mar 19, 2024 | 27.96 | 27.96 | 27.80 | 27.86 | 107,388 | -0.11(-0.39%) |
Mar 18, 2024 | 28.09 | 29.69 | 27.77 | 27.97 | 34,237 | -0.06(-0.21%) |
Mar 15, 2024 | 28.21 | 29.33 | 27.91 | 28.03 | 24,758 | -0.12(-0.44%) |
Mar 14, 2024 | 28.19 | 28.64 | 27.82 | 28.15 | 40,367 | -0.10(-0.37%) |
Mar 13, 2024 | 28.29 | 28.48 | 27.77 | 28.26 | 17,510 | -0.02(-0.07%) |
Mar 12, 2024 | 28.30 | 28.91 | 27.75 | 28.27 | 18,396 | +0.00(+0.00%) |
Mar 11, 2024 | 28.38 | 29.63 | 27.87 | 28.27 | 32,314 | +0.03(+0.10%) |
Mar 08, 2024 | 28.27 | 29.33 | 27.65 | 28.25 | 113,124 | -0.02(-0.07%) |
Mar 07, 2024 | 28.16 | 28.36 | 27.65 | 28.27 | 80,567 | +0.06(+0.21%) |
Mar 06, 2024 | 28.26 | 28.49 | 28.00 | 28.21 | 35,614 | +0.08(+0.28%) |
Mar 05, 2024 | 28.11 | 28.62 | 27.76 | 28.13 | 41,686 | +0.18(+0.63%) |
Mar 04, 2024 | 28.06 | 28.31 | 27.74 | 27.95 | 14,293 | -0.09(-0.32%) |