Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.78 | 26.85 | 26.72 | 26.80 | 311,197 | +0.01(+0.04%) |
May 15, 2024 | 26.27 | 26.90 | 26.27 | 26.79 | 29,914 | +0.15(+0.56%) |
May 14, 2024 | 26.52 | 26.73 | 26.26 | 26.64 | 8,283 | -0.02(-0.08%) |
May 13, 2024 | 26.64 | 26.82 | 26.64 | 26.66 | 22,615 | -0.29(-1.08%) |
May 10, 2024 | 26.53 | 27.00 | 26.53 | 26.95 | 17,119 | +0.01(+0.04%) |
May 09, 2024 | 26.32 | 26.98 | 26.32 | 26.94 | 20,657 | +0.44(+1.66%) |
May 08, 2024 | 25.97 | 26.50 | 25.71 | 26.50 | 24,479 | +0.50(+1.92%) |
May 07, 2024 | 25.87 | 26.02 | 25.87 | 26.00 | 35,575 | +0.13(+0.50%) |
May 06, 2024 | 25.99 | 25.99 | 25.42 | 25.87 | 71,024 | -0.03(-0.12%) |
May 03, 2024 | 26.00 | 26.00 | 25.23 | 25.90 | 80,294 | +0.00(+0.00%) |
May 02, 2024 | 25.99 | 26.06 | 25.75 | 25.90 | 47,510 | +0.10(+0.39%) |
May 01, 2024 | 25.57 | 25.93 | 25.57 | 25.80 | 38,356 | +0.03(+0.12%) |
Apr 30, 2024 | 25.52 | 26.05 | 25.52 | 25.77 | 52,024 | -0.23(-0.88%) |
Apr 29, 2024 | 26.19 | 26.40 | 25.73 | 26.00 | 46,012 | -0.22(-0.84%) |
Apr 26, 2024 | 26.39 | 27.05 | 26.03 | 26.22 | 127,086 | +0.20(+0.77%) |
Apr 25, 2024 | 26.75 | 26.75 | 25.88 | 26.02 | 37,344 | -0.98(-3.63%) |
Apr 24, 2024 | 26.97 | 27.20 | 26.67 | 27.00 | 28,266 | +0.00(+0.00%) |
Apr 23, 2024 | 27.48 | 27.48 | 26.77 | 27.00 | 17,378 | +0.04(+0.15%) |
Apr 22, 2024 | 27.03 | 27.11 | 26.78 | 26.96 | 25,871 | +0.26(+0.97%) |
Apr 19, 2024 | 26.62 | 27.26 | 26.62 | 26.70 | 3,079 | +0.05(+0.19%) |
Apr 18, 2024 | 26.75 | 27.41 | 26.60 | 26.65 | 63,863 | +0.24(+0.91%) |
Apr 17, 2024 | 27.10 | 27.27 | 26.29 | 26.41 | 17,319 | -0.24(-0.90%) |
Apr 16, 2024 | 27.25 | 27.26 | 26.36 | 26.65 | 19,278 | -0.62(-2.27%) |
Apr 15, 2024 | 27.16 | 27.88 | 26.36 | 27.27 | 23,571 | +0.11(+0.41%) |
Apr 12, 2024 | 27.39 | 27.39 | 26.19 | 27.16 | 24,837 | -0.25(-0.91%) |
Apr 11, 2024 | 27.00 | 27.42 | 26.18 | 27.41 | 55,437 | +0.47(+1.74%) |
Apr 10, 2024 | 27.83 | 27.83 | 26.60 | 26.94 | 19,354 | -0.91(-3.27%) |
Apr 09, 2024 | 28.01 | 28.03 | 27.68 | 27.85 | 10,312 | +0.01(+0.04%) |
Apr 08, 2024 | 28.00 | 28.00 | 27.64 | 27.84 | 14,032 | -0.11(-0.39%) |
Apr 05, 2024 | 28.05 | 28.17 | 27.83 | 27.95 | 258,837 | -0.32(-1.13%) |
Apr 04, 2024 | 29.03 | 29.10 | 27.84 | 28.27 | 32,793 | -0.73(-2.52%) |
Apr 03, 2024 | 29.59 | 30.02 | 28.97 | 29.00 | 39,204 | -0.45(-1.53%) |
Apr 02, 2024 | 28.82 | 29.45 | 28.71 | 29.45 | 19,551 | +0.04(+0.14%) |