Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.70 | 28.79 | 28.43 | 28.43 | 733,210 | -0.11(-0.39%) |
May 09, 2024 | 28.24 | 28.59 | 28.14 | 28.54 | 942,725 | -0.06(-0.21%) |
May 08, 2024 | 28.31 | 28.61 | 28.30 | 28.60 | 785,770 | -0.01(-0.03%) |
May 07, 2024 | 28.49 | 28.69 | 28.49 | 28.61 | 902,488 | +0.15(+0.53%) |
May 06, 2024 | 28.24 | 28.50 | 28.24 | 28.46 | 665,589 | +0.20(+0.71%) |
May 03, 2024 | 28.34 | 28.35 | 28.10 | 28.26 | 671,643 | +0.42(+1.51%) |
May 02, 2024 | 27.91 | 27.95 | 27.74 | 27.84 | 1,116,297 | +0.39(+1.42%) |
May 01, 2024 | 27.52 | 27.80 | 27.27 | 27.45 | 1,397,885 | +0.07(+0.26%) |
Apr 30, 2024 | 27.81 | 27.84 | 27.38 | 27.38 | 770,666 | -0.64(-2.28%) |
Apr 29, 2024 | 27.90 | 28.05 | 27.89 | 28.02 | 1,086,303 | +0.26(+0.94%) |
Apr 26, 2024 | 27.50 | 27.86 | 27.50 | 27.76 | 587,998 | +0.51(+1.87%) |
Apr 25, 2024 | 26.88 | 27.31 | 26.87 | 27.25 | 1,022,897 | -0.06(-0.22%) |
Apr 24, 2024 | 27.47 | 27.47 | 27.12 | 27.31 | 547,402 | -0.18(-0.65%) |
Apr 23, 2024 | 27.12 | 27.62 | 27.12 | 27.49 | 1,267,393 | +0.19(+0.70%) |
Apr 22, 2024 | 26.99 | 27.32 | 26.91 | 27.30 | 564,261 | +0.23(+0.85%) |
Apr 19, 2024 | 26.78 | 27.13 | 26.75 | 27.07 | 1,429,654 | +0.32(+1.20%) |
Apr 18, 2024 | 26.91 | 27.06 | 26.59 | 26.75 | 870,369 | -0.06(-0.22%) |
Apr 17, 2024 | 26.91 | 27.09 | 26.61 | 26.81 | 1,664,645 | +0.11(+0.41%) |
Apr 16, 2024 | 26.76 | 26.95 | 26.60 | 26.70 | 1,309,755 | -0.54(-1.98%) |
Apr 15, 2024 | 27.59 | 27.62 | 27.19 | 27.24 | 1,230,635 | -0.41(-1.48%) |
Apr 12, 2024 | 28.00 | 28.10 | 27.56 | 27.65 | 1,273,376 | -0.56(-1.99%) |
Apr 11, 2024 | 28.28 | 28.32 | 28.09 | 28.21 | 693,134 | -0.05(-0.18%) |
Apr 10, 2024 | 28.49 | 28.58 | 28.18 | 28.26 | 1,573,957 | -0.62(-2.15%) |
Apr 09, 2024 | 28.86 | 29.05 | 28.72 | 28.88 | 2,039,026 | +0.16(+0.56%) |
Apr 08, 2024 | 28.40 | 28.78 | 28.40 | 28.72 | 430,189 | +0.45(+1.59%) |
Apr 05, 2024 | 28.33 | 28.33 | 28.11 | 28.27 | 800,098 | +0.04(+0.14%) |
Apr 04, 2024 | 28.56 | 28.89 | 28.21 | 28.23 | 1,208,731 | -0.08(-0.28%) |
Apr 03, 2024 | 28.12 | 28.48 | 28.00 | 28.31 | 1,202,632 | +0.03(+0.11%) |
Apr 02, 2024 | 28.20 | 28.35 | 28.10 | 28.28 | 1,036,441 | +0.20(+0.71%) |
Apr 01, 2024 | 28.48 | 28.52 | 27.96 | 28.08 | 557,000 | -0.36(-1.27%) |
Mar 28, 2024 | 28.28 | 28.52 | 28.28 | 28.44 | 414,664 | +0.10(+0.35%) |
Mar 27, 2024 | 28.20 | 28.38 | 28.11 | 28.34 | 643,768 | +0.16(+0.57%) |
Mar 26, 2024 | 28.14 | 28.23 | 28.01 | 28.18 | 498,939 | +0.09(+0.32%) |
Mar 25, 2024 | 28.06 | 28.22 | 28.04 | 28.09 | 330,261 | +0.03(+0.11%) |
Mar 22, 2024 | 28.22 | 28.23 | 28.00 | 28.06 | 592,685 | -0.24(-0.85%) |
Mar 21, 2024 | 28.56 | 28.56 | 28.29 | 28.30 | 666,784 | -0.18(-0.63%) |
Mar 20, 2024 | 27.83 | 28.51 | 27.73 | 28.48 | 788,869 | +0.75(+2.70%) |
Mar 19, 2024 | 27.83 | 27.93 | 27.70 | 27.73 | 831,261 | -0.19(-0.68%) |
Mar 18, 2024 | 28.11 | 28.16 | 27.73 | 27.92 | 1,386,459 | -0.01(-0.04%) |
Mar 15, 2024 | 28.00 | 28.09 | 27.86 | 27.93 | 1,363,395 | -0.16(-0.57%) |
Mar 14, 2024 | 28.20 | 28.25 | 27.97 | 28.09 | 1,593,203 | -0.09(-0.32%) |
Mar 13, 2024 | 27.89 | 28.30 | 27.89 | 28.18 | 1,180,458 | +0.29(+1.04%) |
Mar 12, 2024 | 27.90 | 27.95 | 27.71 | 27.89 | 1,455,773 | +0.17(+0.61%) |
Mar 11, 2024 | 27.52 | 27.84 | 27.52 | 27.72 | 2,058,032 | +0.03(+0.11%) |
Mar 08, 2024 | 27.75 | 27.93 | 27.67 | 27.69 | 1,369,261 | -0.59(-2.09%) |
Mar 07, 2024 | 28.27 | 28.34 | 28.20 | 28.28 | 975,371 | +0.03(+0.11%) |
Mar 06, 2024 | 28.27 | 28.36 | 28.16 | 28.25 | 1,074,496 | +0.27(+0.96%) |
Mar 05, 2024 | 28.09 | 28.14 | 27.94 | 27.98 | 1,253,478 | -0.15(-0.53%) |
Mar 04, 2024 | 28.25 | 28.25 | 28.09 | 28.13 | 970,486 | -0.15(-0.53%) |