Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.83 | 29.03 | 28.80 | 28.83 | 35,314 | +0.05(+0.17%) |
May 16, 2024 | 28.97 | 28.99 | 28.67 | 28.78 | 45,797 | -0.14(-0.48%) |
May 15, 2024 | 29.00 | 29.17 | 28.79 | 28.92 | 35,727 | +0.24(+0.84%) |
May 14, 2024 | 28.58 | 28.81 | 28.54 | 28.68 | 24,141 | +0.16(+0.56%) |
May 13, 2024 | 28.83 | 28.95 | 28.50 | 28.52 | 34,574 | -0.15(-0.52%) |
May 10, 2024 | 28.87 | 29.00 | 28.54 | 28.67 | 38,843 | -0.13(-0.45%) |
May 09, 2024 | 28.52 | 28.92 | 28.52 | 28.80 | 33,784 | +0.16(+0.56%) |
May 08, 2024 | 28.50 | 28.75 | 28.37 | 28.64 | 26,219 | +0.07(+0.26%) |
May 07, 2024 | 28.88 | 28.96 | 28.53 | 28.57 | 38,883 | -0.20(-0.71%) |
May 06, 2024 | 28.82 | 28.99 | 28.64 | 28.77 | 48,835 | +0.47(+1.66%) |
May 03, 2024 | 28.15 | 28.47 | 28.15 | 28.30 | 38,269 | +0.32(+1.14%) |
May 02, 2024 | 27.93 | 28.16 | 27.82 | 27.98 | 68,406 | +0.27(+0.97%) |
May 01, 2024 | 27.39 | 28.13 | 27.39 | 27.71 | 35,128 | +0.46(+1.69%) |
Apr 30, 2024 | 27.50 | 27.61 | 27.24 | 27.25 | 31,777 | -0.29(-1.05%) |
Apr 29, 2024 | 27.60 | 27.75 | 27.53 | 27.54 | 34,044 | -0.02(-0.07%) |
Apr 26, 2024 | 27.76 | 28.34 | 27.52 | 27.56 | 49,702 | -0.16(-0.58%) |
Apr 25, 2024 | 27.85 | 27.89 | 27.51 | 27.72 | 34,752 | -0.33(-1.18%) |
Apr 24, 2024 | 28.15 | 28.32 | 27.98 | 28.05 | 27,353 | -0.11(-0.39%) |
Apr 23, 2024 | 27.87 | 28.36 | 27.85 | 28.16 | 39,579 | +0.44(+1.59%) |
Apr 22, 2024 | 27.38 | 27.78 | 27.27 | 27.72 | 33,588 | +0.56(+2.06%) |
Apr 19, 2024 | 26.51 | 27.22 | 26.51 | 27.16 | 35,711 | +0.51(+1.91%) |
Apr 18, 2024 | 26.53 | 26.83 | 26.48 | 26.65 | 33,591 | +0.20(+0.76%) |
Apr 17, 2024 | 26.45 | 26.85 | 26.41 | 26.45 | 37,213 | +0.09(+0.34%) |
Apr 16, 2024 | 26.42 | 26.53 | 26.11 | 26.36 | 80,327 | -0.20(-0.75%) |
Apr 15, 2024 | 27.02 | 27.55 | 26.44 | 26.56 | 78,178 | -0.38(-1.41%) |
Apr 12, 2024 | 27.25 | 27.38 | 26.93 | 26.94 | 62,319 | -0.37(-1.35%) |
Apr 11, 2024 | 27.38 | 27.54 | 27.10 | 27.31 | 57,993 | +0.08(+0.29%) |
Apr 10, 2024 | 28.05 | 28.05 | 27.14 | 27.23 | 67,242 | -1.09(-3.85%) |
Apr 09, 2024 | 28.53 | 28.68 | 28.20 | 28.32 | 53,567 | -0.06(-0.21%) |
Apr 08, 2024 | 28.29 | 28.66 | 28.29 | 28.38 | 34,809 | +0.17(+0.60%) |
Apr 05, 2024 | 28.11 | 28.35 | 28.11 | 28.21 | 22,133 | +0.10(+0.36%) |
Apr 04, 2024 | 28.40 | 28.83 | 28.09 | 28.11 | 34,025 | -0.24(-0.85%) |
Apr 03, 2024 | 28.41 | 28.65 | 28.29 | 28.35 | 33,988 | -0.21(-0.74%) |
Apr 02, 2024 | 28.86 | 28.89 | 28.43 | 28.56 | 46,431 | -0.53(-1.82%) |
Apr 01, 2024 | 29.75 | 29.87 | 29.03 | 29.09 | 37,749 | -0.49(-1.66%) |
Mar 28, 2024 | 29.36 | 29.58 | 29.19 | 29.58 | 75,492 | +0.42(+1.44%) |
Mar 27, 2024 | 28.69 | 29.16 | 28.60 | 29.16 | 54,242 | +0.69(+2.42%) |
Mar 26, 2024 | 28.71 | 28.71 | 28.45 | 28.47 | 65,030 | +0.05(+0.18%) |
Mar 25, 2024 | 28.45 | 28.80 | 28.22 | 28.42 | 41,831 | +0.03(+0.11%) |
Mar 22, 2024 | 28.50 | 28.58 | 27.96 | 28.39 | 73,442 | +0.09(+0.32%) |
Mar 21, 2024 | 27.79 | 28.50 | 27.79 | 28.30 | 53,871 | +0.41(+1.47%) |
Mar 20, 2024 | 27.14 | 28.08 | 27.11 | 27.89 | 46,476 | +0.75(+2.76%) |
Mar 19, 2024 | 27.09 | 27.48 | 27.09 | 27.14 | 44,490 | -0.04(-0.15%) |
Mar 18, 2024 | 27.50 | 27.61 | 27.17 | 27.18 | 56,096 | -0.22(-0.80%) |
Mar 15, 2024 | 27.35 | 27.79 | 27.35 | 27.40 | 42,162 | -0.01(-0.04%) |
Mar 14, 2024 | 28.20 | 28.34 | 27.36 | 27.41 | 39,950 | -0.82(-2.90%) |
Mar 13, 2024 | 28.50 | 28.75 | 28.14 | 28.23 | 49,243 | -0.17(-0.60%) |
Mar 12, 2024 | 28.75 | 28.88 | 28.35 | 28.40 | 36,049 | -0.35(-1.22%) |
Mar 11, 2024 | 28.88 | 29.02 | 28.75 | 28.75 | 36,835 | -0.49(-1.68%) |
Mar 08, 2024 | 28.97 | 29.24 | 28.83 | 29.24 | 52,827 | +0.39(+1.35%) |
Mar 07, 2024 | 28.71 | 29.13 | 28.59 | 28.85 | 93,994 | +0.40(+1.41%) |
Mar 06, 2024 | 28.62 | 28.84 | 27.93 | 28.45 | 78,341 | -0.02(-0.06%) |
Mar 05, 2024 | 27.98 | 28.79 | 27.98 | 28.47 | 82,656 | +0.41(+1.46%) |
Mar 04, 2024 | 27.80 | 28.32 | 27.80 | 28.06 | 73,861 | +0.22(+0.81%) |