Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.41 | 27.41 | 27.28 | 27.34 | 19,826 | -0.08(-0.29%) |
May 09, 2024 | 27.16 | 27.42 | 27.16 | 27.42 | 23,117 | +0.34(+1.26%) |
May 08, 2024 | 27.06 | 27.15 | 27.04 | 27.08 | 24,604 | -0.23(-0.84%) |
May 07, 2024 | 27.21 | 27.33 | 27.21 | 27.31 | 32,695 | +0.22(+0.81%) |
May 06, 2024 | 27.06 | 27.09 | 26.98 | 27.09 | 18,503 | +0.20(+0.74%) |
May 03, 2024 | 26.90 | 26.99 | 26.78 | 26.89 | 25,784 | +0.32(+1.20%) |
May 02, 2024 | 26.47 | 26.63 | 26.36 | 26.57 | 39,943 | +0.02(+0.08%) |
May 01, 2024 | 26.54 | 26.92 | 26.50 | 26.55 | 30,211 | +0.12(+0.45%) |
Apr 30, 2024 | 26.75 | 26.86 | 26.43 | 26.43 | 113,079 | -0.44(-1.64%) |
Apr 29, 2024 | 26.77 | 26.87 | 26.74 | 26.87 | 15,600 | +0.13(+0.49%) |
Apr 26, 2024 | 26.64 | 26.85 | 26.64 | 26.74 | 16,283 | +0.18(+0.67%) |
Apr 25, 2024 | 26.38 | 26.58 | 26.21 | 26.56 | 27,490 | -0.18(-0.67%) |
Apr 24, 2024 | 26.75 | 26.76 | 26.62 | 26.74 | 18,651 | +0.15(+0.56%) |
Apr 23, 2024 | 26.44 | 26.70 | 26.44 | 26.59 | 101,565 | +0.16(+0.61%) |
Apr 22, 2024 | 26.34 | 26.58 | 26.26 | 26.43 | 23,094 | +0.09(+0.34%) |
Apr 19, 2024 | 26.35 | 26.43 | 26.27 | 26.34 | 17,680 | -0.01(-0.03%) |
Apr 18, 2024 | 26.37 | 26.54 | 26.30 | 26.35 | 94,497 | -0.01(-0.06%) |
Apr 17, 2024 | 26.46 | 26.46 | 26.30 | 26.36 | 12,716 | -0.01(-0.04%) |
Apr 16, 2024 | 26.53 | 26.53 | 26.33 | 26.37 | 18,648 | -0.30(-1.12%) |
Apr 15, 2024 | 27.12 | 27.14 | 26.57 | 26.67 | 13,034 | -0.24(-0.89%) |
Apr 12, 2024 | 27.11 | 27.14 | 26.83 | 26.91 | 17,266 | -0.35(-1.28%) |
Apr 11, 2024 | 27.32 | 27.33 | 27.05 | 27.26 | 27,210 | -0.20(-0.73%) |
Apr 10, 2024 | 27.38 | 27.46 | 27.15 | 27.46 | 29,928 | -0.32(-1.15%) |
Apr 09, 2024 | 27.67 | 27.78 | 27.48 | 27.78 | 44,612 | +0.15(+0.54%) |
Apr 08, 2024 | 27.62 | 27.67 | 27.56 | 27.63 | 14,868 | +0.07(+0.25%) |
Apr 05, 2024 | 27.36 | 27.60 | 27.32 | 27.56 | 30,267 | +0.26(+0.95%) |
Apr 04, 2024 | 27.82 | 27.84 | 27.25 | 27.30 | 8,933 | -0.40(-1.45%) |
Apr 03, 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 30,433 | +0.12(+0.45%) |
Apr 02, 2024 | 27.57 | 27.62 | 27.45 | 27.58 | 11,869 | -0.17(-0.62%) |
Apr 01, 2024 | 27.92 | 27.94 | 27.71 | 27.75 | 23,799 | -0.18(-0.64%) |
Mar 28, 2024 | 27.88 | 27.98 | 27.84 | 27.93 | 10,911 | +0.07(+0.25%) |
Mar 27, 2024 | 27.65 | 27.86 | 27.61 | 27.86 | 14,716 | +0.35(+1.27%) |
Mar 26, 2024 | 27.58 | 27.59 | 27.49 | 27.51 | 74,025 | +0.01(+0.04%) |
Mar 25, 2024 | 27.57 | 27.58 | 27.50 | 27.50 | 23,157 | -0.06(-0.22%) |
Mar 22, 2024 | 27.77 | 27.77 | 27.56 | 27.56 | 21,213 | -0.22(-0.79%) |
Mar 21, 2024 | 27.75 | 27.84 | 27.74 | 27.78 | 13,984 | +0.10(+0.36%) |
Mar 20, 2024 | 27.46 | 27.79 | 27.44 | 27.68 | 12,294 | +0.23(+0.84%) |
Mar 19, 2024 | 27.37 | 27.45 | 27.28 | 27.45 | 19,296 | +0.14(+0.51%) |
Mar 18, 2024 | 27.93 | 27.93 | 27.31 | 27.31 | 22,265 | +0.17(+0.61%) |
Mar 15, 2024 | 27.22 | 27.26 | 27.11 | 27.14 | 22,947 | -0.07(-0.24%) |
Mar 14, 2024 | 27.64 | 27.64 | 27.12 | 27.21 | 36,776 | -0.29(-1.05%) |
Mar 13, 2024 | 27.41 | 27.61 | 27.41 | 27.50 | 26,560 | +0.09(+0.33%) |
Mar 12, 2024 | 27.40 | 27.44 | 27.25 | 27.41 | 23,797 | +0.07(+0.27%) |
Mar 11, 2024 | 27.24 | 27.41 | 27.19 | 27.33 | 43,281 | -0.00(-0.02%) |
Mar 08, 2024 | 27.37 | 27.51 | 27.24 | 27.34 | 89,816 | +0.01(+0.04%) |
Mar 07, 2024 | 27.37 | 27.40 | 27.25 | 27.33 | 45,281 | +0.15(+0.55%) |
Mar 06, 2024 | 27.21 | 27.21 | 27.08 | 27.18 | 16,282 | +0.24(+0.89%) |
Mar 05, 2024 | 27.32 | 27.32 | 26.88 | 26.94 | 936,579 | -0.37(-1.35%) |
Mar 04, 2024 | 27.21 | 27.34 | 27.16 | 27.31 | 21,506 | -0.02(-0.07%) |
Mar 01, 2024 | 27.25 | 27.37 | 27.15 | 27.33 | 14,247 | +0.05(+0.18%) |
Feb 29, 2024 | 27.22 | 27.32 | 27.12 | 27.28 | 15,772 | +0.17(+0.63%) |
Feb 28, 2024 | 27.03 | 27.23 | 27.02 | 27.11 | 382,868 | -0.01(-0.02%) |
Feb 27, 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 20,173 | +0.23(+0.84%) |
Feb 26, 2024 | 27.03 | 27.07 | 26.87 | 26.89 | 24,466 | -0.31(-1.15%) |
Feb 23, 2024 | 27.21 | 27.26 | 27.19 | 27.20 | 6,786 | +0.13(+0.48%) |
Feb 22, 2024 | 27.26 | 27.26 | 26.89 | 27.07 | 21,059 | +0.25(+0.95%) |
Feb 21, 2024 | 26.68 | 26.82 | 26.63 | 26.82 | 14,189 | +0.11(+0.41%) |
Feb 20, 2024 | 26.61 | 26.75 | 26.61 | 26.71 | 20,720 | -0.05(-0.19%) |
Feb 16, 2024 | 26.84 | 26.87 | 26.68 | 26.76 | 32,021 | -0.32(-1.18%) |
Feb 15, 2024 | 26.73 | 27.09 | 26.73 | 27.08 | 35,092 | +0.39(+1.46%) |
Feb 14, 2024 | 26.53 | 26.69 | 26.49 | 26.69 | 6,995 | +0.30(+1.13%) |
Feb 13, 2024 | 26.56 | 26.56 | 26.17 | 26.39 | 22,347 | -0.38(-1.41%) |
Feb 12, 2024 | 26.75 | 26.92 | 26.69 | 26.77 | 16,926 | +0.04(+0.14%) |
Feb 09, 2024 | 26.64 | 26.74 | 26.55 | 26.73 | 32,243 | +0.09(+0.32%) |
Feb 08, 2024 | 26.68 | 26.69 | 26.53 | 26.64 | 13,247 | +0.04(+0.15%) |
Feb 07, 2024 | 26.63 | 26.68 | 26.57 | 26.60 | 24,515 | +0.01(+0.05%) |
Feb 06, 2024 | 26.46 | 26.64 | 26.46 | 26.59 | 49,418 | +0.25(+0.94%) |
Feb 05, 2024 | 26.76 | 26.76 | 26.31 | 26.34 | 71,790 | -0.37(-1.40%) |
Feb 02, 2024 | 26.57 | 26.82 | 26.47 | 26.72 | 15,671 | +0.18(+0.66%) |
Feb 01, 2024 | 26.31 | 26.55 | 26.20 | 26.54 | 17,983 | +0.37(+1.41%) |
Jan 31, 2024 | 26.51 | 26.52 | 26.17 | 26.17 | 18,979 | -0.47(-1.76%) |
Jan 30, 2024 | 26.60 | 26.75 | 26.56 | 26.64 | 53,417 | +0.06(+0.23%) |
Jan 29, 2024 | 26.59 | 26.62 | 26.42 | 26.58 | 64,210 | +0.10(+0.39%) |
Jan 26, 2024 | 26.47 | 26.53 | 26.44 | 26.48 | 11,022 | +0.20(+0.78%) |
Jan 25, 2024 | 26.25 | 26.29 | 26.14 | 26.27 | 24,156 | +0.08(+0.31%) |
Jan 24, 2024 | 26.49 | 26.49 | 26.18 | 26.19 | 26,858 | -0.02(-0.08%) |
Jan 23, 2024 | 26.28 | 26.29 | 26.12 | 26.21 | 26,666 | +0.06(+0.23%) |
Jan 22, 2024 | 26.24 | 26.29 | 26.07 | 26.15 | 50,931 | +0.01(+0.04%) |
Jan 19, 2024 | 25.85 | 26.17 | 25.82 | 26.14 | 20,764 | +0.30(+1.16%) |
Jan 18, 2024 | 25.80 | 25.86 | 25.65 | 25.84 | 20,878 | +0.10(+0.40%) |
Jan 17, 2024 | 25.73 | 25.81 | 25.53 | 25.74 | 32,033 | -0.29(-1.13%) |
Jan 16, 2024 | 26.02 | 26.12 | 25.96 | 26.04 | 26,879 | -0.05(-0.18%) |
Jan 12, 2024 | 26.22 | 26.22 | 26.01 | 26.08 | 18,676 | -0.04(-0.17%) |
Jan 11, 2024 | 26.26 | 26.26 | 25.96 | 26.13 | 24,503 | -0.17(-0.66%) |
Jan 10, 2024 | 26.21 | 26.35 | 26.18 | 26.30 | 44,815 | +0.08(+0.31%) |
Jan 09, 2024 | 26.26 | 26.28 | 26.14 | 26.22 | 32,216 | -0.21(-0.78%) |
Jan 08, 2024 | 26.13 | 26.44 | 26.12 | 26.43 | 18,280 | +0.36(+1.36%) |
Jan 05, 2024 | 26.02 | 26.18 | 25.99 | 26.07 | 29,341 | +0.05(+0.17%) |
Jan 04, 2024 | 26.09 | 26.21 | 26.03 | 26.03 | 10,966 | -0.03(-0.11%) |
Jan 03, 2024 | 26.30 | 26.30 | 26.06 | 26.06 | 23,242 | -0.39(-1.46%) |
Jan 02, 2024 | 26.36 | 26.45 | 26.31 | 26.44 | 24,239 | -0.02(-0.07%) |
Dec 29, 2023 | 26.59 | 26.59 | 26.38 | 26.46 | 39,089 | -0.15(-0.56%) |
Dec 28, 2023 | 26.59 | 26.62 | 26.55 | 26.61 | 6,001 | +0.10(+0.37%) |
Dec 27, 2023 | 26.53 | 26.59 | 26.49 | 26.51 | 20,391 | +0.05(+0.18%) |
Dec 26, 2023 | 27.37 | 27.51 | 26.33 | 26.47 | 13,173 | +0.10(+0.36%) |
Dec 22, 2023 | 26.57 | 26.57 | 26.30 | 26.37 | 41,674 | -0.03(-0.12%) |
Dec 21, 2023 | 26.35 | 26.40 | 26.15 | 26.40 | 25,122 | +0.29(+1.12%) |
Dec 20, 2023 | 26.36 | 26.56 | 26.11 | 26.11 | 33,882 | -0.32(-1.22%) |
Dec 19, 2023 | 26.36 | 26.45 | 26.36 | 26.43 | 24,950 | +0.16(+0.60%) |
Dec 18, 2023 | 26.27 | 26.32 | 26.25 | 26.28 | 15,221 | +0.14(+0.53%) |
Dec 15, 2023 | 26.19 | 26.20 | 26.02 | 26.14 | 29,555 | -0.13(-0.49%) |
Dec 14, 2023 | 26.08 | 26.31 | 26.08 | 26.27 | 44,737 | +0.49(+1.89%) |
Dec 13, 2023 | 25.37 | 25.79 | 25.29 | 25.78 | 53,175 | +0.36(+1.41%) |
Dec 12, 2023 | 25.33 | 25.44 | 25.32 | 25.42 | 15,235 | +0.10(+0.39%) |
Dec 11, 2023 | 25.26 | 25.34 | 25.25 | 25.32 | 16,958 | +0.07(+0.28%) |
Dec 08, 2023 | 25.15 | 25.31 | 25.15 | 25.25 | 74,058 | +0.04(+0.14%) |
Dec 07, 2023 | 25.11 | 25.25 | 25.11 | 25.22 | 15,820 | +0.20(+0.81%) |
Dec 06, 2023 | 25.21 | 25.21 | 24.97 | 25.01 | 13,464 | +0.00(+0.00%) |
Dec 05, 2023 | 25.05 | 25.12 | 24.98 | 25.01 | 66,343 | -0.11(-0.44%) |
Dec 04, 2023 | 25.10 | 25.19 | 25.05 | 25.12 | 16,771 | -0.14(-0.54%) |