Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.70 | 26.77 | 26.70 | 26.75 | 4,668 | -0.02(-0.07%) |
May 16, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 6,314 | -0.15(-0.54%) |
May 15, 2024 | 26.78 | 26.92 | 26.78 | 26.92 | 7,297 | +0.16(+0.60%) |
May 14, 2024 | 26.69 | 26.75 | 26.69 | 26.75 | 2,405 | +0.22(+0.84%) |
May 13, 2024 | 26.56 | 26.56 | 26.53 | 26.53 | 21,596 | +0.11(+0.42%) |
May 10, 2024 | 26.84 | 26.84 | 26.33 | 26.42 | 1,239 | -0.30(-1.12%) |
May 09, 2024 | 26.61 | 26.72 | 26.61 | 26.72 | 461 | +0.36(+1.35%) |
May 08, 2024 | 26.35 | 26.38 | 26.35 | 26.36 | 2,128 | +0.13(+0.49%) |
May 07, 2024 | 26.12 | 26.40 | 26.12 | 26.24 | 509 | +0.14(+0.54%) |
May 06, 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 1,157 | +0.18(+0.71%) |
May 03, 2024 | 26.02 | 26.02 | 25.91 | 25.91 | 3,192 | +0.16(+0.63%) |
May 02, 2024 | 25.60 | 25.82 | 25.58 | 25.75 | 8,701 | +0.29(+1.14%) |
May 01, 2024 | 25.45 | 25.46 | 25.41 | 25.46 | 2,028 | -0.13(-0.52%) |
Apr 30, 2024 | 25.95 | 25.95 | 25.59 | 25.59 | 854 | -0.73(-2.79%) |
Apr 29, 2024 | 26.32 | 26.36 | 26.32 | 26.33 | 420 | +0.15(+0.59%) |
Apr 26, 2024 | 26.21 | 26.21 | 26.17 | 26.17 | 643 | +0.20(+0.76%) |
Apr 25, 2024 | 25.69 | 25.98 | 25.69 | 25.98 | 300 | -0.05(-0.19%) |
Apr 24, 2024 | 26.10 | 26.10 | 25.85 | 26.03 | 2,840 | +0.01(+0.03%) |
Apr 23, 2024 | 26.12 | 26.12 | 26.02 | 26.02 | 7,401 | +0.30(+1.17%) |
Apr 22, 2024 | 25.61 | 25.84 | 25.61 | 25.72 | 571 | +0.15(+0.58%) |
Apr 19, 2024 | 25.63 | 25.63 | 25.49 | 25.57 | 1,114 | +0.19(+0.73%) |
Apr 18, 2024 | 25.53 | 25.53 | 25.38 | 25.38 | 1,937 | -0.13(-0.52%) |
Apr 17, 2024 | 25.87 | 25.87 | 25.51 | 25.51 | 1,153 | -0.21(-0.81%) |
Apr 16, 2024 | 25.76 | 25.76 | 25.72 | 25.72 | 245 | -0.11(-0.42%) |
Apr 15, 2024 | 26.28 | 26.35 | 25.79 | 25.83 | 9,247 | -0.29(-1.13%) |
Apr 12, 2024 | 26.50 | 26.50 | 26.12 | 26.13 | 6,551 | -0.42(-1.57%) |
Apr 11, 2024 | 26.55 | 26.58 | 26.54 | 26.54 | 7,161 | +0.02(+0.07%) |
Apr 10, 2024 | 26.41 | 26.52 | 26.38 | 26.52 | 3,133 | -0.35(-1.29%) |
Apr 09, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 317 | -0.04(-0.14%) |
Apr 08, 2024 | 26.98 | 26.99 | 26.91 | 26.91 | 1,114 | -0.03(-0.12%) |
Apr 05, 2024 | 26.75 | 26.94 | 26.75 | 26.94 | 509 | +0.18(+0.66%) |
Apr 04, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 759 | -0.29(-1.09%) |
Apr 03, 2024 | 26.98 | 27.07 | 26.96 | 27.06 | 2,614 | +0.28(+1.06%) |
Apr 02, 2024 | 26.72 | 26.77 | 26.68 | 26.77 | 737 | -0.29(-1.06%) |
Apr 01, 2024 | 27.10 | 27.11 | 27.05 | 27.06 | 1,628 | -0.10(-0.38%) |
Mar 28, 2024 | 27.03 | 27.26 | 27.00 | 27.16 | 7,073 | +0.19(+0.71%) |
Mar 27, 2024 | 26.71 | 26.97 | 26.71 | 26.97 | 11,651 | +0.46(+1.75%) |
Mar 26, 2024 | 26.72 | 26.72 | 26.51 | 26.51 | 8,047 | -0.09(-0.34%) |
Mar 25, 2024 | 26.74 | 26.76 | 26.60 | 26.60 | 3,460 | +0.05(+0.20%) |
Mar 22, 2024 | 26.71 | 26.71 | 26.54 | 26.54 | 1,333 | -0.18(-0.66%) |
Mar 21, 2024 | 26.66 | 26.77 | 26.66 | 26.72 | 3,094 | +0.24(+0.91%) |
Mar 20, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 70 | +0.34(+1.30%) |
Mar 19, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 20 | +0.30(+1.16%) |
Mar 18, 2024 | 25.90 | 25.90 | 25.84 | 25.84 | 958 | -0.02(-0.07%) |
Mar 15, 2024 | 25.85 | 25.88 | 25.84 | 25.86 | 6,102 | +0.13(+0.50%) |
Mar 14, 2024 | 25.97 | 25.97 | 25.69 | 25.73 | 1,172 | -0.24(-0.91%) |
Mar 13, 2024 | 25.99 | 26.07 | 25.97 | 25.97 | 2,411 | +0.20(+0.79%) |
Mar 12, 2024 | 25.86 | 25.86 | 25.71 | 25.76 | 1,612 | +0.01(+0.04%) |
Mar 11, 2024 | 25.71 | 25.75 | 25.70 | 25.75 | 606 | -0.10(-0.40%) |
Mar 08, 2024 | 26.11 | 26.11 | 25.77 | 25.86 | 742 | +0.00(+0.00%) |
Mar 07, 2024 | 25.82 | 25.89 | 25.82 | 25.86 | 2,413 | +0.32(+1.25%) |
Mar 06, 2024 | 25.74 | 25.74 | 25.54 | 25.54 | 2,028 | +0.05(+0.21%) |
Mar 05, 2024 | 25.60 | 25.60 | 25.48 | 25.48 | 200 | -0.20(-0.79%) |
Mar 04, 2024 | 25.90 | 25.90 | 25.69 | 25.69 | 277 | -0.20(-0.79%) |