Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 3,682 | -0.02(-0.09%) |
May 17, 2024 | 26.99 | 27.16 | 26.99 | 27.16 | 1,277 | -0.01(-0.04%) |
May 16, 2024 | 27.12 | 27.17 | 27.12 | 27.17 | 651 | -0.17(-0.62%) |
May 15, 2024 | 27.30 | 27.34 | 27.27 | 27.34 | 2,110 | +0.32(+1.17%) |
May 14, 2024 | 27.10 | 27.10 | 26.86 | 27.02 | 1,691 | +0.04(+0.14%) |
May 13, 2024 | 27.03 | 27.03 | 26.91 | 26.99 | 5,418 | +0.19(+0.70%) |
May 10, 2024 | 26.85 | 26.85 | 26.77 | 26.80 | 1,217 | -0.09(-0.32%) |
May 09, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 247 | +0.12(+0.46%) |
May 08, 2024 | 26.83 | 26.85 | 26.74 | 26.76 | 7,089 | -0.07(-0.26%) |
May 07, 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 301 | +0.03(+0.11%) |
May 06, 2024 | 26.77 | 26.80 | 26.65 | 26.80 | 1,658 | +0.15(+0.56%) |
May 03, 2024 | 26.63 | 26.65 | 26.62 | 26.65 | 2,315 | +0.19(+0.72%) |
May 02, 2024 | 26.43 | 26.56 | 26.32 | 26.46 | 67,872 | +0.03(+0.11%) |
May 01, 2024 | 26.09 | 26.58 | 26.09 | 26.43 | 2,520 | +0.44(+1.70%) |
Apr 30, 2024 | 26.05 | 26.12 | 25.96 | 25.99 | 1,895 | -0.12(-0.44%) |
Apr 29, 2024 | 26.18 | 26.18 | 26.10 | 26.10 | 2,512 | +0.19(+0.74%) |
Apr 26, 2024 | 25.89 | 25.96 | 25.89 | 25.91 | 1,704 | +0.06(+0.25%) |
Apr 25, 2024 | 26.14 | 26.14 | 25.85 | 25.85 | 569 | -0.37(-1.42%) |
Apr 24, 2024 | 26.07 | 26.22 | 26.07 | 26.22 | 2,796 | -0.06(-0.23%) |
Apr 23, 2024 | 26.17 | 26.32 | 26.17 | 26.28 | 3,374 | +0.32(+1.23%) |
Apr 22, 2024 | 25.90 | 26.10 | 25.90 | 25.96 | 3,588 | +0.10(+0.38%) |
Apr 19, 2024 | 25.76 | 25.86 | 25.73 | 25.86 | 1,159 | +0.08(+0.33%) |
Apr 18, 2024 | 25.83 | 25.83 | 25.74 | 25.78 | 999 | -0.04(-0.15%) |
Apr 17, 2024 | 25.82 | 25.89 | 25.78 | 25.82 | 2,160 | -0.04(-0.15%) |
Apr 16, 2024 | 26.02 | 26.02 | 25.86 | 25.86 | 681 | -0.16(-0.62%) |
Apr 15, 2024 | 26.26 | 26.30 | 25.98 | 26.02 | 2,557 | -0.06(-0.23%) |
Apr 12, 2024 | 26.26 | 26.26 | 26.04 | 26.08 | 2,977 | -0.54(-2.02%) |
Apr 11, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 1,407 | -0.11(-0.42%) |
Apr 10, 2024 | 26.80 | 26.80 | 26.65 | 26.73 | 2,360 | -0.32(-1.18%) |
Apr 09, 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 1,167 | +0.07(+0.28%) |
Apr 08, 2024 | 26.96 | 27.00 | 26.92 | 26.98 | 4,341 | -0.01(-0.06%) |
Apr 05, 2024 | 27.14 | 27.14 | 26.99 | 26.99 | 1,318 | +0.03(+0.11%) |
Apr 04, 2024 | 27.37 | 27.37 | 26.96 | 26.96 | 1,349 | -0.34(-1.25%) |
Apr 03, 2024 | 27.28 | 27.49 | 27.28 | 27.30 | 3,310 | -0.21(-0.76%) |
Apr 02, 2024 | 27.61 | 27.61 | 27.46 | 27.51 | 1,558 | -0.25(-0.90%) |
Apr 01, 2024 | 27.95 | 27.95 | 27.76 | 27.76 | 1,909 | -0.25(-0.89%) |
Mar 28, 2024 | 28.06 | 28.09 | 28.00 | 28.01 | 2,380 | -0.01(-0.04%) |
Mar 27, 2024 | 27.79 | 28.02 | 27.77 | 28.02 | 11,683 | +0.42(+1.53%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 522 | -0.00(-0.01%) |
Mar 25, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 1,515 | +0.03(+0.11%) |
Mar 22, 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 1,456 | -0.16(-0.58%) |
Mar 21, 2024 | 27.75 | 27.83 | 27.70 | 27.73 | 7,896 | +0.15(+0.54%) |
Mar 20, 2024 | 27.42 | 27.58 | 27.42 | 27.58 | 1,272 | +0.00(+0.00%) |
Mar 19, 2024 | 27.31 | 27.58 | 27.31 | 27.58 | 2,469 | +0.16(+0.58%) |
Mar 18, 2024 | 27.44 | 27.47 | 27.42 | 27.42 | 1,401 | -0.08(-0.29%) |
Mar 15, 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 276 | -0.04(-0.14%) |
Mar 14, 2024 | 27.58 | 27.58 | 27.48 | 27.54 | 2,134 | -0.32(-1.15%) |
Mar 13, 2024 | 28.05 | 28.05 | 27.86 | 27.86 | 1,058 | -0.13(-0.45%) |
Mar 12, 2024 | 28.00 | 28.01 | 27.97 | 27.99 | 2,823 | -0.00(-0.01%) |
Mar 11, 2024 | 28.02 | 28.03 | 27.88 | 27.99 | 7,301 | +0.01(+0.04%) |
Mar 08, 2024 | 27.97 | 28.08 | 27.97 | 27.98 | 7,758 | +0.14(+0.50%) |
Mar 07, 2024 | 27.82 | 27.90 | 27.82 | 27.84 | 8,796 | +0.05(+0.18%) |
Mar 06, 2024 | 27.76 | 27.91 | 27.76 | 27.79 | 3,578 | +0.13(+0.47%) |
Mar 05, 2024 | 27.67 | 27.68 | 27.59 | 27.66 | 47,672 | -0.01(-0.02%) |
Mar 04, 2024 | 27.98 | 27.98 | 27.65 | 27.67 | 25,108 | -0.30(-1.06%) |