Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 23 | -0.27(-0.96%) |
May 20, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 89 | -0.08(-0.30%) |
May 17, 2024 | 28.16 | 28.16 | 28.05 | 28.05 | 154 | +0.08(+0.28%) |
May 16, 2024 | 28.03 | 28.03 | 27.97 | 27.97 | 268 | +0.26(+0.93%) |
May 15, 2024 | 27.67 | 27.75 | 27.67 | 27.72 | 502 | +0.17(+0.60%) |
May 14, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | -0.08(-0.28%) |
May 13, 2024 | 27.74 | 27.74 | 27.63 | 27.63 | 250 | +0.38(+1.40%) |
May 10, 2024 | 27.47 | 27.47 | 27.24 | 27.25 | 658 | -0.05(-0.18%) |
May 09, 2024 | 27.36 | 27.37 | 27.29 | 27.29 | 1,664 | +0.26(+0.96%) |
May 08, 2024 | 27.03 | 27.24 | 27.03 | 27.03 | 3,595 | -0.07(-0.26%) |
May 07, 2024 | 27.28 | 27.28 | 27.11 | 27.11 | 298 | -0.25(-0.91%) |
May 06, 2024 | 27.36 | 27.45 | 27.36 | 27.36 | 2,655 | -0.01(-0.02%) |
May 03, 2024 | 27.27 | 27.36 | 27.17 | 27.36 | 1,390 | +0.17(+0.63%) |
May 02, 2024 | 26.98 | 27.27 | 26.98 | 27.19 | 1,462 | +0.78(+2.94%) |
May 01, 2024 | 26.51 | 26.86 | 26.40 | 26.41 | 6,447 | +0.06(+0.24%) |
Apr 30, 2024 | 26.62 | 26.62 | 26.32 | 26.35 | 3,663 | -0.31(-1.18%) |
Apr 29, 2024 | 26.76 | 26.76 | 26.66 | 26.66 | 939 | -0.06(-0.21%) |
Apr 26, 2024 | 26.69 | 26.72 | 26.69 | 26.72 | 144 | +0.32(+1.21%) |
Apr 25, 2024 | 26.43 | 26.43 | 26.40 | 26.40 | 490 | +0.01(+0.05%) |
Apr 24, 2024 | 26.48 | 26.48 | 26.39 | 26.39 | 1,816 | +0.20(+0.76%) |
Apr 23, 2024 | 26.13 | 26.27 | 26.09 | 26.19 | 1,432 | +0.28(+1.09%) |
Apr 22, 2024 | 25.83 | 25.91 | 25.83 | 25.91 | 207 | +0.42(+1.67%) |
Apr 19, 2024 | 25.52 | 25.53 | 25.37 | 25.48 | 719 | -0.08(-0.31%) |
Apr 18, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 43 | +0.05(+0.20%) |
Apr 17, 2024 | 25.65 | 25.65 | 25.46 | 25.51 | 621 | +0.02(+0.08%) |
Apr 16, 2024 | 25.60 | 25.61 | 25.49 | 25.49 | 565 | -0.13(-0.51%) |
Apr 15, 2024 | 25.69 | 25.69 | 25.62 | 25.62 | 139 | -0.04(-0.16%) |
Apr 12, 2024 | 25.72 | 25.72 | 25.66 | 25.66 | 869 | -0.43(-1.65%) |
Apr 11, 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 100 | +0.11(+0.42%) |
Apr 10, 2024 | 25.94 | 26.04 | 25.94 | 25.98 | 1,077 | -0.07(-0.27%) |
Apr 09, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 49 | +0.19(+0.75%) |
Apr 08, 2024 | 25.84 | 25.97 | 25.81 | 25.86 | 2,369 | +0.10(+0.38%) |
Apr 05, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 300 | -0.09(-0.34%) |
Apr 04, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 185 | -0.06(-0.22%) |
Apr 03, 2024 | 25.93 | 25.95 | 25.91 | 25.91 | 3,784 | -0.08(-0.32%) |
Apr 02, 2024 | 26.05 | 26.06 | 25.90 | 25.99 | 3,234 | +0.07(+0.28%) |
Apr 01, 2024 | 26.06 | 26.06 | 25.91 | 25.91 | 131 | +0.21(+0.84%) |
Mar 28, 2024 | 25.64 | 25.85 | 25.56 | 25.70 | 1,126 | +0.31(+1.22%) |
Mar 27, 2024 | 25.49 | 25.49 | 25.39 | 25.39 | 2,179 | -0.25(-0.96%) |
Mar 26, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 89 | -0.03(-0.10%) |
Mar 25, 2024 | 25.74 | 25.75 | 25.66 | 25.66 | 255 | +0.01(+0.04%) |
Mar 22, 2024 | 25.68 | 25.68 | 25.65 | 25.65 | 504 | -0.22(-0.86%) |
Mar 21, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | -0.14(-0.55%) |
Mar 20, 2024 | 26.01 | 26.03 | 26.01 | 26.02 | 2,938 | +0.29(+1.14%) |
Mar 19, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 57 | +0.02(+0.10%) |
Mar 18, 2024 | 25.77 | 25.77 | 25.70 | 25.70 | 100 | +0.10(+0.39%) |
Mar 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | -0.05(-0.19%) |
Mar 14, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 144 | -0.33(-1.26%) |
Mar 13, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25 | +0.20(+0.78%) |
Mar 12, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.36(+1.42%) |
Mar 11, 2024 | 25.49 | 25.49 | 25.41 | 25.41 | 210 | +0.29(+1.15%) |
Mar 08, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 160 | +0.07(+0.28%) |
Mar 07, 2024 | 25.21 | 25.21 | 25.06 | 25.06 | 211 | -0.09(-0.38%) |
Mar 06, 2024 | 25.00 | 25.33 | 25.00 | 25.15 | 1,760 | +0.20(+0.82%) |
Mar 05, 2024 | 24.95 | 25.00 | 24.95 | 24.95 | 530 | -0.30(-1.19%) |
Mar 04, 2024 | 25.20 | 25.26 | 25.20 | 25.25 | 535 | -0.30(-1.16%) |