Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.67 | 27.67 | 26.57 | 26.57 | 3,309 | -0.17(-0.64%) |
May 16, 2024 | 26.71 | 26.87 | 26.37 | 26.74 | 4,890 | +0.37(+1.40%) |
May 15, 2024 | 26.61 | 26.77 | 26.37 | 26.37 | 1,820 | -0.43(-1.60%) |
May 14, 2024 | 26.91 | 27.07 | 25.60 | 26.80 | 2,306 | +1.23(+4.81%) |
May 13, 2024 | 26.72 | 26.88 | 25.57 | 25.57 | 2,119 | -1.04(-3.91%) |
May 10, 2024 | 26.58 | 26.61 | 25.71 | 26.61 | 4,509 | +0.21(+0.80%) |
May 09, 2024 | 26.38 | 26.40 | 25.89 | 26.40 | 1,637 | +0.23(+0.88%) |
May 08, 2024 | 26.65 | 26.65 | 26.01 | 26.17 | 1,768 | -0.06(-0.23%) |
May 07, 2024 | 26.89 | 26.89 | 26.23 | 26.23 | 701 | -0.59(-2.20%) |
May 06, 2024 | 27.14 | 27.20 | 25.82 | 26.82 | 7,589 | +0.12(+0.45%) |
May 03, 2024 | 25.80 | 26.74 | 25.76 | 26.70 | 4,604 | +0.90(+3.49%) |
May 02, 2024 | 26.33 | 26.62 | 25.80 | 25.80 | 4,965 | -0.04(-0.15%) |
May 01, 2024 | 24.48 | 26.28 | 24.48 | 25.84 | 2,067 | -0.04(-0.15%) |
Apr 30, 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 704 | +0.40(+1.57%) |
Apr 29, 2024 | 25.59 | 25.63 | 25.48 | 25.48 | 2,443 | -0.20(-0.78%) |
Apr 26, 2024 | 25.72 | 25.88 | 24.83 | 25.68 | 2,434 | +0.15(+0.59%) |
Apr 25, 2024 | 25.53 | 25.55 | 25.53 | 25.53 | 1,084 | +0.35(+1.37%) |
Apr 24, 2024 | 25.56 | 25.56 | 24.82 | 25.18 | 1,171 | -0.07(-0.26%) |
Apr 23, 2024 | 25.15 | 25.73 | 24.98 | 25.25 | 4,601 | +0.46(+1.86%) |
Apr 22, 2024 | 25.25 | 25.47 | 24.79 | 24.79 | 2,220 | -2.26(-8.35%) |
Apr 19, 2024 | 27.08 | 27.08 | 26.29 | 27.05 | 1,778 | -0.03(-0.11%) |
Apr 18, 2024 | 26.02 | 27.11 | 26.02 | 27.08 | 2,307 | +0.95(+3.64%) |
Apr 17, 2024 | 25.73 | 26.73 | 25.73 | 26.13 | 2,303 | +0.53(+2.07%) |
Apr 16, 2024 | 26.96 | 26.96 | 25.60 | 25.60 | 2,242 | -0.38(-1.46%) |
Apr 15, 2024 | 26.36 | 26.36 | 25.98 | 25.98 | 3,779 | -0.11(-0.42%) |
Apr 12, 2024 | 27.15 | 27.15 | 26.09 | 26.09 | 10,472 | -0.21(-0.79%) |
Apr 11, 2024 | 26.27 | 26.81 | 26.27 | 26.30 | 9,119 | -0.32(-1.21%) |
Apr 10, 2024 | 26.01 | 26.65 | 26.01 | 26.62 | 1,208 | +0.47(+1.80%) |
Apr 09, 2024 | 26.31 | 26.95 | 26.15 | 26.15 | 3,757 | +0.21(+0.81%) |
Apr 08, 2024 | 26.83 | 26.83 | 25.93 | 25.94 | 1,863 | -0.06(-0.23%) |
Apr 05, 2024 | 26.27 | 26.79 | 26.00 | 26.00 | 3,148 | -0.65(-2.44%) |
Apr 04, 2024 | 27.31 | 27.31 | 26.65 | 26.65 | 1,107 | +0.36(+1.37%) |
Apr 03, 2024 | 27.37 | 27.53 | 26.16 | 26.29 | 4,103 | -0.82(-3.02%) |
Apr 02, 2024 | 27.37 | 27.37 | 26.05 | 27.11 | 18,816 | +0.10(+0.37%) |
Apr 01, 2024 | 26.16 | 27.16 | 26.16 | 27.01 | 5,166 | +0.00(+0.00%) |
Mar 28, 2024 | 25.81 | 27.37 | 25.81 | 27.01 | 3,323 | -0.01(-0.04%) |
Mar 27, 2024 | 27.37 | 27.53 | 26.84 | 27.02 | 6,895 | +0.01(+0.04%) |
Mar 26, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 1,025 | +0.31(+1.16%) |
Mar 25, 2024 | 26.84 | 26.86 | 25.91 | 26.70 | 2,634 | +0.45(+1.71%) |
Mar 22, 2024 | 26.89 | 27.05 | 26.25 | 26.25 | 2,064 | +0.16(+0.61%) |
Mar 21, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 1,277 | +0.18(+0.69%) |
Mar 20, 2024 | 25.75 | 25.91 | 25.69 | 25.91 | 1,577 | -0.43(-1.63%) |
Mar 19, 2024 | 25.59 | 26.38 | 25.59 | 26.34 | 11,097 | +0.79(+3.07%) |
Mar 18, 2024 | 26.53 | 26.53 | 25.47 | 25.55 | 2,101 | -1.54(-5.67%) |
Mar 15, 2024 | 27.07 | 27.23 | 24.59 | 27.09 | 2,657 | +1.00(+3.83%) |
Mar 14, 2024 | 26.24 | 26.24 | 25.60 | 26.09 | 1,240 | +0.82(+3.24%) |
Mar 13, 2024 | 25.35 | 25.76 | 25.27 | 25.27 | 1,328 | +0.57(+2.32%) |
Mar 12, 2024 | 25.43 | 25.44 | 24.70 | 24.70 | 3,109 | -0.25(-1.01%) |
Mar 11, 2024 | 25.67 | 25.68 | 24.95 | 24.95 | 2,532 | -0.10(-0.40%) |
Mar 08, 2024 | 26.00 | 26.07 | 24.35 | 25.05 | 5,504 | +0.14(+0.56%) |
Mar 07, 2024 | 25.85 | 25.85 | 24.87 | 24.91 | 1,533 | -0.71(-2.77%) |
Mar 06, 2024 | 25.62 | 25.62 | 24.57 | 25.62 | 2,909 | +1.14(+4.66%) |
Mar 05, 2024 | 25.28 | 25.28 | 24.48 | 24.48 | 1,544 | -1.11(-4.34%) |
Mar 04, 2024 | 25.55 | 25.59 | 24.35 | 25.59 | 2,465 | +0.08(+0.31%) |