Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.59 | 26.59 | 26.54 | 26.54 | 1,103 | -0.03(-0.11%) |
May 23, 2024 | 26.66 | 26.66 | 26.57 | 26.57 | 7,522 | -0.05(-0.17%) |
May 22, 2024 | 26.67 | 26.67 | 26.62 | 26.62 | 1,172 | -0.10(-0.39%) |
May 21, 2024 | 26.79 | 26.79 | 26.68 | 26.72 | 8,746 | -0.05(-0.19%) |
May 20, 2024 | 26.76 | 26.81 | 26.76 | 26.77 | 3,169 | +0.00(+0.00%) |
May 17, 2024 | 26.84 | 26.85 | 26.77 | 26.77 | 858 | -0.06(-0.24%) |
May 16, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 220 | +0.01(+0.02%) |
May 15, 2024 | 26.90 | 26.90 | 26.82 | 26.83 | 2,303 | +0.03(+0.13%) |
May 14, 2024 | 26.71 | 26.79 | 26.71 | 26.79 | 224 | +0.02(+0.07%) |
May 13, 2024 | 26.87 | 26.87 | 26.77 | 26.77 | 3,288 | +0.01(+0.05%) |
May 10, 2024 | 26.70 | 26.77 | 26.70 | 26.76 | 4,403 | -0.05(-0.20%) |
May 09, 2024 | 26.87 | 26.87 | 26.78 | 26.81 | 11,214 | +0.04(+0.15%) |
May 08, 2024 | 26.85 | 26.85 | 26.77 | 26.77 | 290 | +0.03(+0.13%) |
May 07, 2024 | 26.75 | 26.75 | 26.74 | 26.74 | 1,050 | +0.07(+0.26%) |
May 06, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 2 | -0.02(-0.07%) |
May 03, 2024 | 26.67 | 26.69 | 26.60 | 26.69 | 1,567 | +0.10(+0.38%) |
May 02, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 114 | +0.04(+0.17%) |
May 01, 2024 | 26.56 | 26.56 | 26.55 | 26.55 | 661 | +0.05(+0.18%) |
Apr 30, 2024 | 26.57 | 26.69 | 26.50 | 26.50 | 532 | -0.05(-0.18%) |
Apr 29, 2024 | 26.54 | 26.57 | 26.51 | 26.55 | 2,966 | +0.04(+0.15%) |
Apr 26, 2024 | 26.53 | 26.53 | 26.51 | 26.51 | 208 | +0.03(+0.12%) |
Apr 25, 2024 | 26.57 | 26.57 | 26.47 | 26.48 | 2,522 | -0.10(-0.39%) |
Apr 24, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 87 | -0.00(-0.00%) |
Apr 23, 2024 | 26.60 | 26.60 | 26.58 | 26.58 | 857 | +0.03(+0.10%) |
Apr 22, 2024 | 26.60 | 26.79 | 26.54 | 26.55 | 1,244 | -0.11(-0.41%) |
Apr 19, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 100 | +0.04(+0.15%) |
Apr 18, 2024 | 26.64 | 26.66 | 26.59 | 26.62 | 2,662 | +0.00(+0.02%) |
Apr 17, 2024 | 26.54 | 26.62 | 26.54 | 26.62 | 175 | +0.07(+0.28%) |
Apr 16, 2024 | 26.66 | 26.66 | 26.54 | 26.54 | 447 | -0.07(-0.28%) |
Apr 15, 2024 | 26.63 | 26.63 | 26.62 | 26.62 | 1,709 | -0.03(-0.10%) |
Apr 12, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.10(+0.38%) |
Apr 11, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 203 | +0.00(+0.00%) |
Apr 10, 2024 | 26.54 | 26.54 | 26.50 | 26.54 | 905 | -0.16(-0.59%) |
Apr 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 2 | +0.06(+0.22%) |
Apr 08, 2024 | 26.63 | 26.68 | 26.63 | 26.64 | 1,165 | -0.01(-0.06%) |
Apr 05, 2024 | 26.67 | 26.67 | 26.66 | 26.66 | 450 | -0.03(-0.13%) |
Apr 04, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 15 | +0.02(+0.09%) |
Apr 03, 2024 | 26.66 | 26.67 | 26.66 | 26.67 | 1,160 | -0.02(-0.06%) |
Apr 02, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 228 | -0.06(-0.23%) |
Apr 01, 2024 | 26.78 | 26.85 | 26.75 | 26.75 | 3,486 | -0.07(-0.28%) |
Mar 28, 2024 | 26.82 | 26.83 | 26.81 | 26.82 | 2,923 | -0.01(-0.03%) |
Mar 27, 2024 | 26.82 | 26.86 | 26.81 | 26.83 | 1,993 | -0.06(-0.22%) |
Mar 26, 2024 | 26.87 | 26.92 | 26.79 | 26.89 | 3,475 | +0.05(+0.18%) |
Mar 25, 2024 | 26.88 | 26.90 | 26.84 | 26.84 | 2,153 | -0.10(-0.37%) |
Mar 22, 2024 | 26.93 | 27.08 | 26.91 | 26.94 | 3,137 | +0.06(+0.22%) |
Mar 21, 2024 | 26.85 | 26.89 | 26.85 | 26.88 | 11,224 | +0.06(+0.21%) |
Mar 20, 2024 | 26.75 | 26.82 | 26.75 | 26.82 | 171 | +0.01(+0.04%) |
Mar 19, 2024 | 26.90 | 26.91 | 26.81 | 26.81 | 2,291 | +0.00(+0.00%) |
Mar 18, 2024 | 26.87 | 26.88 | 26.81 | 26.81 | 5,539 | -0.04(-0.15%) |
Mar 15, 2024 | 26.88 | 26.88 | 26.81 | 26.85 | 3,099 | +0.03(+0.13%) |
Mar 14, 2024 | 26.92 | 26.92 | 26.82 | 26.82 | 959 | -0.06(-0.22%) |
Mar 13, 2024 | 26.86 | 26.93 | 26.86 | 26.88 | 1,209 | +0.01(+0.06%) |
Mar 12, 2024 | 26.92 | 26.93 | 26.86 | 26.86 | 13,834 | +0.00(+0.00%) |
Mar 11, 2024 | 26.95 | 26.96 | 26.86 | 26.86 | 2,729 | -0.04(-0.16%) |
Mar 08, 2024 | 26.97 | 26.97 | 26.88 | 26.91 | 5,718 | -0.06(-0.21%) |
Mar 07, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 616 | +0.13(+0.48%) |
Mar 06, 2024 | 26.90 | 26.90 | 26.83 | 26.83 | 218 | +0.00(+0.00%) |
Mar 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 539 | +0.04(+0.15%) |
Mar 04, 2024 | 26.77 | 26.79 | 26.77 | 26.79 | 397 | +0.01(+0.06%) |
Mar 01, 2024 | 26.78 | 26.78 | 26.69 | 26.78 | 6,703 | +0.01(+0.04%) |
Feb 29, 2024 | 26.83 | 26.84 | 26.77 | 26.77 | 639 | +0.02(+0.07%) |
Feb 28, 2024 | 26.78 | 26.84 | 26.75 | 26.75 | 1,461 | +0.01(+0.04%) |
Feb 27, 2024 | 26.74 | 26.74 | 26.66 | 26.74 | 614 | +0.01(+0.06%) |
Feb 26, 2024 | 26.78 | 26.81 | 26.72 | 26.72 | 1,534 | -0.00(-0.02%) |
Feb 23, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 491 | +0.04(+0.17%) |
Feb 22, 2024 | 26.70 | 26.78 | 26.69 | 26.69 | 1,877 | -0.01(-0.04%) |
Feb 21, 2024 | 26.66 | 26.70 | 26.59 | 26.70 | 3,792 | +0.00(+0.01%) |
Feb 20, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 79 | +0.00(+0.02%) |
Feb 16, 2024 | 26.68 | 26.69 | 26.68 | 26.69 | 197 | +0.01(+0.04%) |
Feb 15, 2024 | 26.76 | 26.76 | 26.68 | 26.68 | 346 | +0.02(+0.07%) |
Feb 14, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 129 | -0.05(-0.18%) |
Feb 13, 2024 | 26.72 | 26.73 | 26.71 | 26.71 | 3,259 | -0.01(-0.04%) |
Feb 12, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 150 | +0.00(+0.00%) |
Feb 09, 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 449 | +0.02(+0.07%) |
Feb 08, 2024 | 26.77 | 26.81 | 26.67 | 26.70 | 3,909 | -0.00(-0.02%) |
Feb 07, 2024 | 26.70 | 26.81 | 26.70 | 26.70 | 1,416 | -0.00(-0.02%) |
Feb 06, 2024 | 26.81 | 26.81 | 26.71 | 26.71 | 10,151 | +0.02(+0.09%) |
Feb 05, 2024 | 26.75 | 26.91 | 26.64 | 26.68 | 4,565 | -0.11(-0.42%) |
Feb 02, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 101 | -0.12(-0.44%) |
Feb 01, 2024 | 26.87 | 26.92 | 26.87 | 26.92 | 425 | +0.14(+0.53%) |
Jan 31, 2024 | 26.79 | 26.79 | 26.77 | 26.77 | 136 | +0.09(+0.34%) |
Jan 30, 2024 | 26.69 | 26.78 | 26.68 | 26.68 | 1,506 | +0.02(+0.09%) |
Jan 29, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 92 | +0.08(+0.30%) |
Jan 26, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 101 | -0.00(-0.02%) |
Jan 25, 2024 | 26.58 | 26.73 | 26.58 | 26.58 | 2,210 | +0.02(+0.07%) |
Jan 24, 2024 | 26.69 | 26.73 | 26.56 | 26.56 | 6,231 | +0.02(+0.09%) |
Jan 23, 2024 | 26.68 | 26.68 | 26.54 | 26.54 | 1,554 | -0.07(-0.25%) |
Jan 22, 2024 | 26.66 | 26.70 | 26.53 | 26.61 | 29,371 | +0.02(+0.09%) |
Jan 19, 2024 | 26.70 | 26.70 | 26.58 | 26.58 | 513 | -0.04(-0.15%) |
Jan 18, 2024 | 26.74 | 26.74 | 26.62 | 26.62 | 1,250 | -0.06(-0.24%) |
Jan 17, 2024 | 26.67 | 26.77 | 26.67 | 26.69 | 12,751 | -0.02(-0.07%) |
Jan 16, 2024 | 26.73 | 26.83 | 26.70 | 26.70 | 1,649 | -0.04(-0.17%) |
Jan 12, 2024 | 26.80 | 26.80 | 26.75 | 26.75 | 2,011 | +0.01(+0.06%) |
Jan 11, 2024 | 26.66 | 26.82 | 26.66 | 26.73 | 4,232 | +0.00(+0.00%) |
Jan 10, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 139 | -0.00(-0.02%) |
Jan 09, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 378 | +0.01(+0.06%) |
Jan 08, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 85 | +0.01(+0.06%) |
Jan 05, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.02%) |
Jan 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 2 | -0.01(-0.06%) |
Jan 03, 2024 | 26.77 | 26.77 | 26.61 | 26.72 | 4,167 | -0.01(-0.04%) |