Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 27.50 | 27.51 | 27.49 | 27.51 | 1,357 | +0.01(+0.04%) |
May 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 430 | +0.21(+0.76%) |
May 14, 2024 | 27.22 | 27.29 | 26.01 | 27.29 | 36,854 | +0.16(+0.60%) |
May 13, 2024 | 27.27 | 27.28 | 27.13 | 27.13 | 3,808 | +0.03(+0.12%) |
May 10, 2024 | 27.16 | 27.17 | 27.04 | 27.10 | 1,328 | -0.05(-0.19%) |
May 09, 2024 | 27.10 | 27.15 | 27.09 | 27.15 | 852 | +0.21(+0.79%) |
May 08, 2024 | 26.87 | 26.95 | 26.87 | 26.94 | 1,902 | -0.06(-0.24%) |
May 07, 2024 | 27.05 | 27.06 | 26.97 | 27.00 | 3,270 | +0.05(+0.20%) |
May 06, 2024 | 26.87 | 26.98 | 26.87 | 26.95 | 3,677 | +0.25(+0.95%) |
May 03, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.18(+0.66%) |
May 02, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 354 | +0.09(+0.33%) |
May 01, 2024 | 26.44 | 26.44 | 26.36 | 26.43 | 1,206 | +0.00(+0.01%) |
Apr 30, 2024 | 26.52 | 26.54 | 26.43 | 26.43 | 753 | -0.26(-0.96%) |
Apr 29, 2024 | 26.67 | 26.68 | 26.66 | 26.68 | 1,354 | +0.23(+0.88%) |
Apr 26, 2024 | 26.39 | 26.54 | 26.39 | 26.45 | 90,014 | +0.10(+0.39%) |
Apr 25, 2024 | 26.14 | 26.34 | 26.12 | 26.34 | 1,590 | -0.20(-0.74%) |
Apr 24, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 52 | -0.10(-0.39%) |
Apr 23, 2024 | 26.61 | 26.64 | 26.61 | 26.64 | 1,280 | +0.39(+1.50%) |
Apr 22, 2024 | 26.18 | 26.25 | 26.18 | 26.25 | 418 | +0.20(+0.77%) |
Apr 19, 2024 | 26.11 | 26.11 | 26.05 | 26.05 | 320 | +0.06(+0.23%) |
Apr 18, 2024 | 26.02 | 26.02 | 25.95 | 25.99 | 592 | -0.14(-0.54%) |
Apr 17, 2024 | 26.14 | 26.16 | 26.13 | 26.13 | 1,064 | -0.05(-0.21%) |
Apr 16, 2024 | 26.17 | 26.25 | 26.17 | 26.18 | 819 | -0.10(-0.39%) |
Apr 15, 2024 | 26.52 | 26.52 | 26.29 | 26.29 | 323 | -0.20(-0.76%) |
Apr 12, 2024 | 26.70 | 26.70 | 26.49 | 26.49 | 3,251 | -0.41(-1.54%) |
Apr 11, 2024 | 26.73 | 26.92 | 26.73 | 26.90 | 4,402 | +0.05(+0.20%) |
Apr 10, 2024 | 26.79 | 26.91 | 26.79 | 26.85 | 2,626 | -0.24(-0.89%) |
Apr 09, 2024 | 27.02 | 27.09 | 27.01 | 27.09 | 5,089 | -0.08(-0.31%) |
Apr 08, 2024 | 27.15 | 27.21 | 27.15 | 27.17 | 5,702 | +0.06(+0.23%) |
Apr 05, 2024 | 27.03 | 27.11 | 27.03 | 27.11 | 1,703 | +0.17(+0.61%) |
Apr 04, 2024 | 27.36 | 27.36 | 26.94 | 26.94 | 613 | -0.31(-1.15%) |
Apr 03, 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 936 | +0.03(+0.09%) |
Apr 02, 2024 | 27.29 | 27.29 | 27.21 | 27.23 | 1,739 | -0.25(-0.93%) |
Apr 01, 2024 | 27.58 | 27.58 | 27.49 | 27.49 | 4,077 | -0.11(-0.41%) |
Mar 28, 2024 | 27.63 | 27.63 | 27.60 | 27.60 | 406 | +0.01(+0.05%) |
Mar 27, 2024 | 27.50 | 27.59 | 27.50 | 27.59 | 656 | +0.25(+0.91%) |
Mar 26, 2024 | 27.44 | 27.46 | 27.34 | 27.34 | 1,924 | -0.02(-0.07%) |
Mar 25, 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 780 | -0.02(-0.08%) |
Mar 22, 2024 | 27.34 | 27.38 | 27.33 | 27.38 | 837 | -0.13(-0.48%) |
Mar 21, 2024 | 27.54 | 27.59 | 27.51 | 27.51 | 4,392 | +0.04(+0.16%) |
Mar 20, 2024 | 27.26 | 27.47 | 27.26 | 27.47 | 528 | +0.25(+0.91%) |
Mar 19, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 180 | +0.22(+0.83%) |
Mar 18, 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 5,561 | +0.05(+0.18%) |
Mar 15, 2024 | 26.96 | 27.16 | 26.88 | 26.95 | 60,640 | -0.05(-0.19%) |
Mar 14, 2024 | 27.13 | 27.13 | 26.97 | 27.00 | 1,440 | -0.24(-0.87%) |
Mar 13, 2024 | 27.30 | 27.33 | 27.23 | 27.23 | 2,290 | -0.06(-0.22%) |
Mar 12, 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 28,043 | +0.13(+0.47%) |
Mar 11, 2024 | 27.10 | 27.16 | 26.95 | 27.16 | 7,105 | +0.02(+0.09%) |
Mar 08, 2024 | 27.26 | 27.26 | 27.14 | 27.14 | 458 | +0.06(+0.23%) |
Mar 07, 2024 | 27.10 | 27.10 | 27.07 | 27.08 | 2,076 | +0.19(+0.72%) |
Mar 06, 2024 | 26.91 | 26.91 | 26.89 | 26.89 | 488 | +0.10(+0.39%) |
Mar 05, 2024 | 26.93 | 26.93 | 26.77 | 26.78 | 1,948 | -0.15(-0.54%) |
Mar 04, 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 307 | +0.04(+0.15%) |