Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.96 | 27.97 | 27.91 | 27.96 | 2,345 | -0.05(-0.19%) |
May 21, 2024 | 27.98 | 28.01 | 27.98 | 28.01 | 476 | +0.04(+0.13%) |
May 20, 2024 | 28.04 | 28.04 | 27.98 | 27.98 | 2,157 | -0.01(-0.05%) |
May 17, 2024 | 27.98 | 28.01 | 27.95 | 27.99 | 1,323 | -0.03(-0.10%) |
May 16, 2024 | 28.03 | 28.05 | 27.97 | 28.02 | 5,238 | -0.06(-0.20%) |
May 15, 2024 | 27.92 | 28.07 | 27.89 | 28.07 | 4,759 | +0.31(+1.11%) |
May 14, 2024 | 27.66 | 27.78 | 27.65 | 27.77 | 9,134 | +0.15(+0.53%) |
May 13, 2024 | 27.66 | 27.66 | 27.62 | 27.62 | 459 | +0.02(+0.06%) |
May 10, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 829 | +0.16(+0.60%) |
May 09, 2024 | 27.32 | 27.44 | 27.29 | 27.44 | 786 | +0.21(+0.76%) |
May 08, 2024 | 27.21 | 27.23 | 27.19 | 27.23 | 3,842 | +0.19(+0.71%) |
May 07, 2024 | 27.03 | 27.07 | 27.03 | 27.04 | 1,639 | +0.13(+0.50%) |
May 06, 2024 | 26.92 | 26.92 | 26.81 | 26.91 | 4,674 | +0.17(+0.64%) |
May 03, 2024 | 26.69 | 26.76 | 26.58 | 26.74 | 9,315 | +0.30(+1.15%) |
May 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 269 | +0.02(+0.08%) |
May 01, 2024 | 26.48 | 26.55 | 26.41 | 26.41 | 1,073 | -0.08(-0.31%) |
Apr 30, 2024 | 26.74 | 26.74 | 26.49 | 26.49 | 1,896 | -0.24(-0.91%) |
Apr 29, 2024 | 26.71 | 26.74 | 26.71 | 26.74 | 404 | +0.09(+0.34%) |
Apr 26, 2024 | 26.60 | 26.69 | 26.60 | 26.65 | 859 | +0.11(+0.41%) |
Apr 25, 2024 | 26.45 | 26.61 | 26.45 | 26.54 | 3,767 | -0.08(-0.29%) |
Apr 24, 2024 | 26.53 | 26.62 | 26.51 | 26.62 | 4,313 | +0.05(+0.19%) |
Apr 23, 2024 | 26.54 | 26.61 | 26.54 | 26.57 | 25,563 | +0.21(+0.79%) |
Apr 22, 2024 | 26.25 | 26.39 | 26.25 | 26.36 | 1,340 | +0.19(+0.72%) |
Apr 19, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 284 | +0.07(+0.28%) |
Apr 18, 2024 | 26.21 | 26.27 | 26.10 | 26.10 | 4,286 | -0.06(-0.25%) |
Apr 17, 2024 | 26.31 | 26.31 | 26.08 | 26.16 | 4,183 | -0.01(-0.04%) |
Apr 16, 2024 | 26.19 | 26.27 | 26.15 | 26.17 | 1,240 | +0.00(+0.01%) |
Apr 15, 2024 | 26.63 | 26.63 | 26.17 | 26.17 | 6,339 | -0.21(-0.80%) |
Apr 12, 2024 | 26.47 | 26.50 | 26.38 | 26.38 | 860 | -0.40(-1.50%) |
Apr 11, 2024 | 26.77 | 26.84 | 26.64 | 26.78 | 12,217 | +0.03(+0.13%) |
Apr 10, 2024 | 26.66 | 26.80 | 26.66 | 26.75 | 1,775 | -0.12(-0.45%) |
Apr 09, 2024 | 26.91 | 26.93 | 26.85 | 26.87 | 4,544 | -0.08(-0.29%) |
Apr 08, 2024 | 27.03 | 27.03 | 26.95 | 26.95 | 3,017 | +0.01(+0.05%) |
Apr 05, 2024 | 26.91 | 26.94 | 26.91 | 26.94 | 323 | +0.16(+0.60%) |
Apr 04, 2024 | 27.28 | 27.28 | 26.74 | 26.77 | 4,495 | -0.26(-0.97%) |
Apr 03, 2024 | 27.10 | 27.13 | 27.04 | 27.04 | 1,267 | -0.02(-0.09%) |
Apr 02, 2024 | 27.08 | 27.08 | 26.98 | 27.06 | 3,153 | -0.18(-0.66%) |
Apr 01, 2024 | 27.39 | 27.39 | 27.24 | 27.24 | 1,334 | -0.10(-0.38%) |
Mar 28, 2024 | 27.36 | 27.36 | 27.29 | 27.34 | 259 | -0.06(-0.21%) |
Mar 27, 2024 | 27.37 | 27.40 | 27.29 | 27.40 | 821 | +0.11(+0.40%) |
Mar 26, 2024 | 27.34 | 27.37 | 27.29 | 27.29 | 3,706 | +0.02(+0.06%) |
Mar 25, 2024 | 27.34 | 27.34 | 27.27 | 27.27 | 344 | -0.14(-0.51%) |
Mar 22, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 190 | -0.03(-0.09%) |
Mar 21, 2024 | 27.46 | 27.51 | 27.44 | 27.44 | 3,111 | +0.11(+0.41%) |
Mar 20, 2024 | 27.12 | 27.33 | 27.12 | 27.33 | 915 | +0.21(+0.77%) |
Mar 19, 2024 | 27.05 | 27.16 | 27.05 | 27.12 | 2,912 | -0.03(-0.09%) |
Mar 18, 2024 | 27.22 | 27.24 | 27.14 | 27.14 | 664 | -0.07(-0.27%) |
Mar 15, 2024 | 27.30 | 27.30 | 27.19 | 27.22 | 1,202 | -0.21(-0.77%) |
Mar 14, 2024 | 27.42 | 27.43 | 27.39 | 27.43 | 830 | -0.10(-0.38%) |
Mar 13, 2024 | 27.53 | 27.57 | 27.52 | 27.53 | 6,218 | -0.05(-0.19%) |
Mar 12, 2024 | 27.42 | 27.59 | 27.42 | 27.59 | 4,056 | +0.26(+0.95%) |
Mar 11, 2024 | 27.29 | 27.33 | 27.21 | 27.33 | 5,436 | -0.03(-0.12%) |
Mar 08, 2024 | 27.53 | 27.53 | 27.36 | 27.36 | 2,253 | -0.11(-0.42%) |
Mar 07, 2024 | 27.39 | 27.48 | 27.37 | 27.48 | 4,665 | +0.32(+1.17%) |
Mar 06, 2024 | 27.14 | 27.24 | 27.14 | 27.16 | 4,711 | +0.20(+0.73%) |
Mar 05, 2024 | 27.10 | 27.11 | 26.90 | 26.96 | 2,209 | -0.17(-0.63%) |
Mar 04, 2024 | 27.05 | 27.15 | 27.05 | 27.13 | 1,856 | +0.03(+0.11%) |