Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.71 | 26.80 | 26.56 | 26.80 | 1,192 | +0.20(+0.75%) |
May 30, 2024 | 27.47 | 27.47 | 26.47 | 26.60 | 2,795 | +0.15(+0.57%) |
May 29, 2024 | 26.68 | 26.68 | 26.45 | 26.45 | 1,154 | -0.61(-2.26%) |
May 28, 2024 | 27.07 | 27.07 | 26.80 | 27.06 | 2,754 | +0.03(+0.13%) |
May 24, 2024 | 27.23 | 27.23 | 27.03 | 27.03 | 3,135 | +0.12(+0.44%) |
May 23, 2024 | 27.25 | 27.25 | 26.91 | 26.91 | 208 | -0.39(-1.43%) |
May 22, 2024 | 27.29 | 27.30 | 27.27 | 27.30 | 677 | +0.00(+0.00%) |
May 21, 2024 | 27.37 | 27.37 | 27.30 | 27.30 | 401 | +0.06(+0.22%) |
May 20, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 746 | -0.11(-0.40%) |
May 17, 2024 | 27.28 | 27.35 | 27.28 | 27.35 | 17,212 | +0.02(+0.07%) |
May 16, 2024 | 27.88 | 27.88 | 27.31 | 27.33 | 1,631 | -0.57(-2.04%) |
May 15, 2024 | 27.36 | 27.90 | 27.36 | 27.90 | 3,132 | +0.63(+2.31%) |
May 14, 2024 | 27.24 | 27.27 | 27.20 | 27.27 | 839 | +0.01(+0.02%) |
May 13, 2024 | 27.40 | 27.40 | 27.02 | 27.26 | 5,563 | +0.00(+0.02%) |
May 10, 2024 | 27.36 | 27.53 | 27.21 | 27.26 | 1,418 | -0.13(-0.49%) |
May 09, 2024 | 27.03 | 27.39 | 26.97 | 27.39 | 2,160 | +0.36(+1.34%) |
May 08, 2024 | 27.00 | 27.13 | 26.88 | 27.03 | 7,446 | +0.03(+0.09%) |
May 07, 2024 | 27.07 | 27.07 | 26.91 | 27.00 | 1,201 | +0.91(+3.49%) |
May 06, 2024 | 26.72 | 27.21 | 26.09 | 26.09 | 1,818 | -0.47(-1.75%) |
May 03, 2024 | 26.49 | 26.61 | 26.49 | 26.56 | 906 | +0.22(+0.85%) |
May 02, 2024 | 26.39 | 26.39 | 26.34 | 26.34 | 109 | -0.04(-0.13%) |
May 01, 2024 | 26.51 | 26.51 | 26.20 | 26.37 | 410 | +0.02(+0.06%) |
Apr 30, 2024 | 26.48 | 26.48 | 26.36 | 26.36 | 603 | -0.45(-1.66%) |
Apr 29, 2024 | 26.98 | 26.98 | 26.47 | 26.80 | 5,286 | +0.19(+0.72%) |
Apr 26, 2024 | 27.32 | 27.32 | 26.61 | 26.61 | 25,841 | +0.08(+0.29%) |
Apr 25, 2024 | 26.30 | 26.60 | 26.26 | 26.53 | 2,225 | -0.26(-0.97%) |
Apr 24, 2024 | 26.76 | 27.09 | 26.76 | 26.79 | 4,059 | +0.05(+0.19%) |
Apr 23, 2024 | 26.55 | 26.74 | 26.55 | 26.74 | 24,961 | +0.29(+1.08%) |
Apr 22, 2024 | 26.37 | 26.45 | 26.37 | 26.45 | 109 | +0.01(+0.06%) |
Apr 19, 2024 | 26.31 | 26.44 | 26.31 | 26.44 | 111 | +0.23(+0.88%) |
Apr 18, 2024 | 26.29 | 26.31 | 26.21 | 26.21 | 313 | -0.10(-0.38%) |
Apr 17, 2024 | 26.48 | 26.48 | 26.31 | 26.31 | 202 | -0.02(-0.08%) |
Apr 16, 2024 | 26.42 | 26.42 | 26.33 | 26.33 | 108 | -0.17(-0.64%) |
Apr 15, 2024 | 26.97 | 26.97 | 26.50 | 26.50 | 596 | -0.09(-0.36%) |
Apr 12, 2024 | 26.93 | 26.93 | 26.59 | 26.59 | 204 | -0.58(-2.12%) |
Apr 11, 2024 | 27.44 | 27.44 | 27.17 | 27.17 | 172 | +0.14(+0.50%) |
Apr 10, 2024 | 27.13 | 27.13 | 27.04 | 27.04 | 115 | -0.43(-1.55%) |
Apr 09, 2024 | 27.55 | 27.55 | 27.30 | 27.46 | 839 | -0.05(-0.18%) |
Apr 08, 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 108 | +0.15(+0.55%) |
Apr 05, 2024 | 27.25 | 27.43 | 27.25 | 27.36 | 954 | +0.02(+0.07%) |
Apr 04, 2024 | 27.76 | 27.76 | 27.34 | 27.34 | 261 | -0.20(-0.73%) |
Apr 03, 2024 | 27.43 | 27.54 | 27.43 | 27.54 | 421 | +0.16(+0.58%) |
Apr 02, 2024 | 27.48 | 27.48 | 27.34 | 27.38 | 1,964 | -0.38(-1.37%) |
Apr 01, 2024 | 27.83 | 27.83 | 27.76 | 27.76 | 107 | -0.01(-0.04%) |
Mar 28, 2024 | 27.80 | 27.88 | 27.77 | 27.77 | 263 | -0.09(-0.32%) |
Mar 27, 2024 | 27.74 | 27.86 | 27.74 | 27.86 | 573 | +0.25(+0.91%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.61 | 27.61 | 201 | +0.06(+0.22%) |
Mar 25, 2024 | 27.66 | 27.67 | 27.55 | 27.55 | 927 | -0.10(-0.36%) |
Mar 22, 2024 | 27.87 | 27.88 | 27.65 | 27.65 | 4,693 | -0.23(-0.84%) |
Mar 21, 2024 | 27.96 | 27.96 | 27.88 | 27.88 | 1,430 | +0.05(+0.18%) |
Mar 20, 2024 | 27.77 | 27.83 | 27.60 | 27.83 | 1,078 | +0.31(+1.14%) |
Mar 19, 2024 | 27.47 | 27.52 | 27.47 | 27.52 | 1,642 | -0.47(-1.68%) |
Mar 18, 2024 | 27.55 | 27.99 | 27.53 | 27.99 | 2,749 | +0.64(+2.34%) |
Mar 15, 2024 | 27.40 | 27.40 | 27.35 | 27.35 | 466 | -0.16(-0.59%) |
Mar 14, 2024 | 27.71 | 27.71 | 27.49 | 27.51 | 311 | -0.17(-0.63%) |
Mar 13, 2024 | 27.64 | 27.69 | 27.63 | 27.69 | 517 | -0.08(-0.28%) |
Mar 12, 2024 | 27.50 | 27.84 | 27.50 | 27.76 | 842 | +0.15(+0.53%) |
Mar 11, 2024 | 27.71 | 27.71 | 27.30 | 27.62 | 2,566 | +0.03(+0.12%) |
Mar 08, 2024 | 27.78 | 27.78 | 27.55 | 27.58 | 1,866 | -0.10(-0.35%) |
Mar 07, 2024 | 27.64 | 27.72 | 27.64 | 27.68 | 1,001 | +0.45(+1.67%) |
Mar 06, 2024 | 27.45 | 27.45 | 27.22 | 27.23 | 5,021 | +0.03(+0.11%) |
Mar 05, 2024 | 27.39 | 27.39 | 27.20 | 27.20 | 202 | -0.37(-1.34%) |
Mar 04, 2024 | 27.50 | 27.57 | 27.45 | 27.57 | 893 | +0.07(+0.25%) |
Mar 01, 2024 | 27.18 | 27.52 | 27.11 | 27.50 | 4,306 | +0.42(+1.55%) |
Feb 29, 2024 | 27.27 | 27.27 | 27.08 | 27.08 | 352 | +0.02(+0.06%) |
Feb 28, 2024 | 27.12 | 27.15 | 27.03 | 27.06 | 1,057 | -0.16(-0.57%) |
Feb 27, 2024 | 27.11 | 27.22 | 27.00 | 27.22 | 3,756 | +0.11(+0.42%) |
Feb 26, 2024 | 27.19 | 27.19 | 27.11 | 27.11 | 243 | -0.10(-0.37%) |
Feb 23, 2024 | 27.18 | 27.24 | 27.18 | 27.21 | 705 | -0.03(-0.13%) |
Feb 22, 2024 | 27.01 | 27.27 | 26.87 | 27.24 | 6,777 | +0.50(+1.88%) |
Feb 21, 2024 | 26.71 | 26.74 | 26.71 | 26.74 | 3,158 | -0.02(-0.09%) |
Feb 20, 2024 | 26.76 | 26.77 | 26.71 | 26.77 | 1,348 | +0.12(+0.43%) |
Feb 16, 2024 | 26.41 | 26.77 | 26.41 | 26.65 | 2,402 | -0.18(-0.66%) |
Feb 15, 2024 | 26.68 | 26.87 | 26.68 | 26.83 | 2,195 | +0.14(+0.52%) |
Feb 14, 2024 | 26.41 | 26.69 | 26.33 | 26.69 | 3,321 | +0.57(+2.16%) |
Feb 13, 2024 | 26.37 | 26.37 | 26.11 | 26.12 | 1,616 | -0.50(-1.88%) |
Feb 12, 2024 | 26.67 | 26.67 | 26.62 | 26.63 | 408 | +0.03(+0.10%) |
Feb 09, 2024 | 26.54 | 26.66 | 26.45 | 26.60 | 2,881 | +0.09(+0.35%) |
Feb 08, 2024 | 26.58 | 26.58 | 26.49 | 26.51 | 2,156 | +0.02(+0.07%) |
Feb 07, 2024 | 26.57 | 26.59 | 26.49 | 26.49 | 281 | +0.04(+0.16%) |
Feb 06, 2024 | 26.75 | 26.75 | 26.39 | 26.45 | 822 | +0.11(+0.41%) |
Feb 05, 2024 | 26.44 | 26.44 | 26.34 | 26.34 | 1,006 | -0.26(-0.99%) |
Feb 02, 2024 | 26.53 | 26.60 | 26.39 | 26.60 | 805 | +0.02(+0.08%) |
Feb 01, 2024 | 26.32 | 26.58 | 26.17 | 26.58 | 403 | +0.43(+1.64%) |
Jan 31, 2024 | 26.42 | 26.42 | 26.15 | 26.15 | 1,500 | -0.22(-0.83%) |
Jan 30, 2024 | 26.39 | 26.42 | 26.26 | 26.37 | 737 | +0.02(+0.09%) |
Jan 29, 2024 | 26.30 | 26.35 | 26.16 | 26.35 | 4,000 | +0.09(+0.33%) |
Jan 26, 2024 | 26.30 | 26.30 | 26.26 | 26.26 | 1,802 | +0.11(+0.41%) |
Jan 25, 2024 | 26.47 | 26.47 | 26.15 | 26.15 | 201 | +0.19(+0.75%) |
Jan 24, 2024 | 26.24 | 26.24 | 25.96 | 25.96 | 268 | -0.02(-0.07%) |
Jan 23, 2024 | 26.05 | 26.05 | 25.92 | 25.98 | 201 | -0.02(-0.09%) |
Jan 22, 2024 | 26.04 | 26.04 | 25.98 | 26.00 | 229 | +0.12(+0.46%) |
Jan 19, 2024 | 25.77 | 25.88 | 25.73 | 25.88 | 200 | +0.19(+0.73%) |
Jan 18, 2024 | 25.72 | 25.72 | 25.50 | 25.69 | 511 | +0.21(+0.83%) |
Jan 17, 2024 | 25.50 | 25.50 | 25.37 | 25.48 | 600 | -0.14(-0.55%) |
Jan 16, 2024 | 25.77 | 25.62 | 25.57 | 25.62 | 200 | -0.30(-1.15%) |
Jan 12, 2024 | 26.08 | 26.08 | 25.92 | 25.92 | 200 | +0.09(+0.37%) |
Jan 11, 2024 | 25.69 | 25.83 | 25.65 | 25.83 | 800 | +0.03(+0.11%) |
Jan 10, 2024 | 25.82 | 25.82 | 25.78 | 25.80 | 200 | +0.04(+0.15%) |
Jan 09, 2024 | 25.76 | 25.79 | 25.75 | 25.76 | 301 | -0.12(-0.46%) |
Jan 08, 2024 | 25.69 | 25.88 | 25.69 | 25.88 | 200 | +0.27(+1.04%) |
Jan 05, 2024 | 25.65 | 25.65 | 25.61 | 25.61 | 103 | -0.01(-0.03%) |
Jan 04, 2024 | 25.77 | 25.77 | 25.62 | 25.62 | 200 | +0.04(+0.17%) |
Jan 03, 2024 | 25.68 | 25.73 | 25.58 | 25.58 | 200 | -0.29(-1.11%) |
Jan 02, 2024 | 25.98 | 25.98 | 25.83 | 25.86 | 251 | -0.18(-0.68%) |
Dec 29, 2023 | 26.01 | 26.04 | 26.01 | 26.04 | 210 | -0.13(-0.51%) |
Dec 28, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 101 | -0.00(-0.02%) |
Dec 27, 2023 | 26.12 | 26.18 | 26.12 | 26.18 | 201 | +0.06(+0.23%) |
Dec 26, 2023 | 26.04 | 26.12 | 26.04 | 26.12 | 201 | +0.20(+0.77%) |
Dec 22, 2023 | 25.94 | 25.94 | 25.92 | 25.92 | 200 | +0.25(+0.97%) |
Dec 21, 2023 | 25.65 | 25.67 | 25.63 | 25.67 | 200 | +0.30(+1.18%) |
Dec 20, 2023 | 25.71 | 25.76 | 25.37 | 25.37 | 200 | -0.31(-1.21%) |
Dec 19, 2023 | 25.73 | 25.73 | 25.68 | 25.68 | 100 | +0.15(+0.59%) |
Dec 18, 2023 | 25.57 | 25.57 | 25.54 | 25.54 | 241 | +0.12(+0.47%) |
Dec 15, 2023 | 25.46 | 25.46 | 25.41 | 25.41 | 200 | -0.12(-0.47%) |
Dec 14, 2023 | 25.62 | 25.62 | 25.53 | 25.53 | 200 | +0.09(+0.35%) |