Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.11 | 27.23 | 27.11 | 27.11 | 29,609 | +0.01(+0.04%) |
May 21, 2024 | 27.14 | 27.20 | 27.10 | 27.10 | 101,155 | -0.15(-0.55%) |
May 20, 2024 | 27.24 | 27.33 | 27.24 | 27.25 | 40,222 | -0.21(-0.76%) |
May 17, 2024 | 27.29 | 27.47 | 27.29 | 27.46 | 70,856 | +0.44(+1.63%) |
May 16, 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 106,038 | -0.03(-0.09%) |
May 15, 2024 | 26.98 | 27.06 | 26.94 | 27.05 | 186,840 | -0.03(-0.13%) |
May 14, 2024 | 27.09 | 27.11 | 27.05 | 27.08 | 35,796 | -0.06(-0.22%) |
May 13, 2024 | 27.17 | 27.20 | 27.14 | 27.14 | 37,815 | -0.03(-0.11%) |
May 10, 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 29,708 | -0.15(-0.55%) |
May 09, 2024 | 27.26 | 27.32 | 27.23 | 27.32 | 12,020 | +0.45(+1.67%) |
May 08, 2024 | 26.89 | 26.91 | 26.83 | 26.87 | 22,159 | -0.29(-1.07%) |
May 07, 2024 | 27.17 | 27.21 | 27.12 | 27.16 | 65,410 | -0.07(-0.26%) |
May 06, 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 56,539 | -0.09(-0.33%) |
May 03, 2024 | 27.36 | 27.42 | 27.26 | 27.32 | 104,969 | +0.04(+0.15%) |
May 02, 2024 | 26.95 | 27.29 | 26.94 | 27.28 | 85,789 | +0.69(+2.58%) |
May 01, 2024 | 26.60 | 26.70 | 26.57 | 26.59 | 18,753 | +0.02(+0.06%) |
Apr 30, 2024 | 26.62 | 26.64 | 26.56 | 26.58 | 48,830 | -0.29(-1.08%) |
Apr 29, 2024 | 26.67 | 26.87 | 26.67 | 26.87 | 77,773 | +0.49(+1.86%) |
Apr 26, 2024 | 26.31 | 26.43 | 26.31 | 26.38 | 33,034 | +0.41(+1.58%) |
Apr 25, 2024 | 25.88 | 25.99 | 25.86 | 25.97 | 110,230 | +0.12(+0.46%) |
Apr 24, 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 163,726 | -0.00(-0.02%) |
Apr 23, 2024 | 25.84 | 25.87 | 25.80 | 25.86 | 230,980 | -0.21(-0.82%) |
Apr 22, 2024 | 25.99 | 26.09 | 25.99 | 26.07 | 25,228 | -0.12(-0.46%) |
Apr 19, 2024 | 26.18 | 26.25 | 26.16 | 26.19 | 3,862,598 | -0.16(-0.61%) |
Apr 18, 2024 | 26.40 | 26.43 | 26.34 | 26.35 | 155,953 | -0.01(-0.04%) |
Apr 17, 2024 | 26.35 | 26.39 | 26.27 | 26.36 | 68,001 | +0.46(+1.78%) |
Apr 16, 2024 | 25.91 | 25.95 | 25.81 | 25.90 | 164,661 | -0.29(-1.11%) |
Apr 15, 2024 | 26.17 | 26.26 | 26.16 | 26.19 | 170,027 | +0.62(+2.42%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 353,061 | -0.34(-1.31%) |
Apr 11, 2024 | 25.94 | 25.95 | 25.82 | 25.91 | 753,433 | +0.17(+0.66%) |
Apr 10, 2024 | 25.86 | 25.86 | 25.69 | 25.74 | 1,628,061 | -0.51(-1.94%) |
Apr 09, 2024 | 26.22 | 26.25 | 26.14 | 26.25 | 329,854 | +0.10(+0.38%) |
Apr 08, 2024 | 26.28 | 26.28 | 26.12 | 26.15 | 125,209 | -0.25(-0.93%) |
Apr 05, 2024 | 26.40 | 26.41 | 26.36 | 26.40 | 17,966 | -0.08(-0.32%) |
Apr 04, 2024 | 26.60 | 26.61 | 26.46 | 26.48 | 47,866 | +0.07(+0.27%) |
Apr 03, 2024 | 26.42 | 26.48 | 26.36 | 26.41 | 24,464 | -0.07(-0.26%) |
Apr 02, 2024 | 26.50 | 26.50 | 26.37 | 26.48 | 64,991 | +0.02(+0.08%) |
Apr 01, 2024 | 26.37 | 26.51 | 26.37 | 26.46 | 221,280 | +0.51(+1.97%) |
Mar 28, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 21,245 | +0.18(+0.70%) |
Mar 27, 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 49,319 | -0.30(-1.15%) |
Mar 26, 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 22,531 | -0.00(-0.01%) |
Mar 25, 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 125,080 | -0.06(-0.22%) |
Mar 22, 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 90,731 | -0.43(-1.62%) |
Mar 21, 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 17,125 | -0.20(-0.75%) |
Mar 20, 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 53,307 | +0.08(+0.30%) |
Mar 19, 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 35,552 | -0.16(-0.60%) |
Mar 18, 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 91,539 | +0.23(+0.86%) |
Mar 15, 2024 | 26.62 | 26.63 | 26.55 | 26.61 | 21,053 | +0.21(+0.78%) |
Mar 14, 2024 | 26.48 | 26.50 | 26.39 | 26.40 | 22,741 | -0.14(-0.51%) |
Mar 13, 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 76,426 | -0.19(-0.71%) |
Mar 12, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 53,238 | -0.11(-0.41%) |
Mar 11, 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 53,443 | +0.57(+2.17%) |
Mar 08, 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 31,380 | +0.09(+0.34%) |
Mar 07, 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 61,674 | -0.13(-0.49%) |
Mar 06, 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 36,511 | +0.08(+0.30%) |
Mar 05, 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 65,101 | +0.10(+0.38%) |
Mar 04, 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 195,747 | -0.09(-0.34%) |