Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.90 | 26.94 | 26.89 | 26.94 | 136,485 | +0.01(+0.04%) |
May 23, 2024 | 26.94 | 26.95 | 26.86 | 26.93 | 783,907 | +0.05(+0.19%) |
May 22, 2024 | 27.01 | 27.01 | 26.86 | 26.88 | 193,745 | +0.02(+0.07%) |
May 21, 2024 | 26.84 | 26.87 | 26.84 | 26.86 | 110,656 | +0.01(+0.04%) |
May 20, 2024 | 26.85 | 26.88 | 26.84 | 26.85 | 102,037 | +0.02(+0.07%) |
May 17, 2024 | 26.80 | 26.84 | 26.80 | 26.83 | 143,067 | +0.02(+0.07%) |
May 16, 2024 | 26.85 | 26.85 | 26.79 | 26.81 | 117,203 | +0.05(+0.19%) |
May 15, 2024 | 26.81 | 26.81 | 26.76 | 26.76 | 181,794 | -0.02(-0.09%) |
May 14, 2024 | 26.81 | 26.81 | 26.78 | 26.79 | 42,744 | -0.02(-0.09%) |
May 13, 2024 | 26.78 | 26.81 | 26.76 | 26.81 | 147,584 | +0.04(+0.13%) |
May 10, 2024 | 26.76 | 26.78 | 26.76 | 26.77 | 123,305 | +0.01(+0.06%) |
May 09, 2024 | 26.72 | 26.76 | 26.71 | 26.76 | 145,835 | +0.04(+0.15%) |
May 08, 2024 | 26.72 | 26.74 | 26.70 | 26.72 | 123,890 | +0.00(+0.00%) |
May 07, 2024 | 26.72 | 26.72 | 26.70 | 26.72 | 147,504 | -0.02(-0.07%) |
May 06, 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 146,912 | +0.00(+0.00%) |
May 03, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 261,603 | +0.07(+0.26%) |
May 02, 2024 | 26.66 | 26.68 | 26.65 | 26.67 | 235,434 | +0.02(+0.08%) |
May 01, 2024 | 26.68 | 26.68 | 26.61 | 26.65 | 225,767 | -0.07(-0.26%) |
Apr 30, 2024 | 26.62 | 26.72 | 26.62 | 26.72 | 97,120 | +0.05(+0.19%) |
Apr 29, 2024 | 26.68 | 26.68 | 26.64 | 26.67 | 111,335 | +0.03(+0.13%) |
Apr 26, 2024 | 26.62 | 26.66 | 26.61 | 26.63 | 78,424 | +0.04(+0.17%) |
Apr 25, 2024 | 26.61 | 26.61 | 26.58 | 26.59 | 92,759 | -0.00(-0.02%) |
Apr 24, 2024 | 26.61 | 26.61 | 26.58 | 26.59 | 67,352 | -0.01(-0.04%) |
Apr 23, 2024 | 26.60 | 26.63 | 26.55 | 26.60 | 80,965 | +0.01(+0.04%) |
Apr 22, 2024 | 26.62 | 26.62 | 26.57 | 26.59 | 68,525 | +0.01(+0.06%) |
Apr 19, 2024 | 26.60 | 26.60 | 26.56 | 26.58 | 308,120 | +0.00(+0.00%) |
Apr 18, 2024 | 26.48 | 26.59 | 26.48 | 26.58 | 121,394 | +0.03(+0.11%) |
Apr 17, 2024 | 26.62 | 26.62 | 26.55 | 26.55 | 71,159 | -0.01(-0.04%) |
Apr 16, 2024 | 26.54 | 26.57 | 26.53 | 26.56 | 91,842 | +0.01(+0.06%) |
Apr 15, 2024 | 26.57 | 26.57 | 26.53 | 26.55 | 117,635 | +0.01(+0.06%) |
Apr 12, 2024 | 26.51 | 26.54 | 26.51 | 26.53 | 68,049 | +0.02(+0.09%) |
Apr 11, 2024 | 26.52 | 26.52 | 26.48 | 26.51 | 75,372 | +0.01(+0.06%) |
Apr 10, 2024 | 26.49 | 26.51 | 26.46 | 26.49 | 70,293 | +0.03(+0.11%) |
Apr 09, 2024 | 26.48 | 26.54 | 26.46 | 26.46 | 752,375 | -0.02(-0.09%) |
Apr 08, 2024 | 26.55 | 26.55 | 26.47 | 26.49 | 103,716 | +0.02(+0.09%) |
Apr 05, 2024 | 26.44 | 26.47 | 26.44 | 26.46 | 65,193 | +0.05(+0.19%) |
Apr 04, 2024 | 26.42 | 26.43 | 26.40 | 26.41 | 109,201 | -0.01(-0.04%) |
Apr 03, 2024 | 26.49 | 26.49 | 26.40 | 26.42 | 455,773 | +0.03(+0.11%) |
Apr 02, 2024 | 26.52 | 26.52 | 26.37 | 26.39 | 551,389 | -0.08(-0.32%) |
Apr 01, 2024 | 26.41 | 26.48 | 26.39 | 26.48 | 118,213 | +0.09(+0.35%) |
Mar 28, 2024 | 26.38 | 26.40 | 26.36 | 26.38 | 51,487 | +0.04(+0.14%) |
Mar 27, 2024 | 26.32 | 26.35 | 26.32 | 26.35 | 53,178 | +0.01(+0.03%) |
Mar 26, 2024 | 26.37 | 26.38 | 26.30 | 26.34 | 112,365 | -0.01(-0.04%) |
Mar 25, 2024 | 26.34 | 26.38 | 26.33 | 26.35 | 84,137 | +0.01(+0.06%) |
Mar 22, 2024 | 26.31 | 26.35 | 26.31 | 26.33 | 87,132 | +0.04(+0.13%) |
Mar 21, 2024 | 26.35 | 26.35 | 26.29 | 26.30 | 211,407 | +0.01(+0.03%) |
Mar 20, 2024 | 26.36 | 26.36 | 26.25 | 26.29 | 74,699 | -0.00(-0.01%) |
Mar 19, 2024 | 26.27 | 26.31 | 26.25 | 26.29 | 67,525 | +0.02(+0.08%) |
Mar 18, 2024 | 26.31 | 26.31 | 26.23 | 26.27 | 102,354 | +0.03(+0.13%) |
Mar 15, 2024 | 26.31 | 26.31 | 26.22 | 26.23 | 61,101 | +0.00(+0.02%) |
Mar 14, 2024 | 26.21 | 26.25 | 26.21 | 26.23 | 43,063 | +0.01(+0.04%) |
Mar 13, 2024 | 26.24 | 26.24 | 26.21 | 26.22 | 34,248 | +0.01(+0.04%) |
Mar 12, 2024 | 26.25 | 26.25 | 26.19 | 26.21 | 60,071 | +0.01(+0.03%) |
Mar 11, 2024 | 26.18 | 26.23 | 26.16 | 26.20 | 75,780 | +0.06(+0.23%) |
Mar 08, 2024 | 26.16 | 26.18 | 26.12 | 26.14 | 38,201 | +0.00(+0.00%) |
Mar 07, 2024 | 26.12 | 26.17 | 26.12 | 26.14 | 45,917 | +0.03(+0.11%) |
Mar 06, 2024 | 26.11 | 26.14 | 26.11 | 26.11 | 112,778 | +0.00(+0.00%) |
Mar 05, 2024 | 26.12 | 26.15 | 26.11 | 26.11 | 46,611 | +0.00(+0.00%) |
Mar 04, 2024 | 26.09 | 26.14 | 26.09 | 26.11 | 63,260 | +0.03(+0.12%) |