Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.34 | 27.39 | 27.32 | 27.35 | 3,773 | +0.13(+0.49%) |
May 16, 2024 | 27.24 | 27.31 | 27.18 | 27.22 | 4,700 | -0.14(-0.52%) |
May 15, 2024 | 27.21 | 27.41 | 27.21 | 27.36 | 3,702 | +0.23(+0.84%) |
May 14, 2024 | 27.06 | 27.13 | 27.04 | 27.13 | 4,217 | +0.25(+0.92%) |
May 13, 2024 | 26.89 | 26.92 | 26.87 | 26.88 | 2,202 | +0.12(+0.46%) |
May 10, 2024 | 26.81 | 26.81 | 26.74 | 26.76 | 5,378 | +0.11(+0.40%) |
May 09, 2024 | 26.63 | 26.68 | 26.58 | 26.66 | 1,973 | -0.01(-0.03%) |
May 08, 2024 | 26.55 | 26.67 | 26.55 | 26.66 | 1,312 | +0.18(+0.66%) |
May 07, 2024 | 26.61 | 26.61 | 26.48 | 26.49 | 5,111 | -0.19(-0.70%) |
May 06, 2024 | 26.66 | 26.68 | 26.63 | 26.67 | 6,180 | +0.05(+0.20%) |
May 03, 2024 | 26.48 | 26.63 | 26.48 | 26.62 | 6,072 | +0.11(+0.43%) |
May 02, 2024 | 26.40 | 26.52 | 26.40 | 26.51 | 5,633 | +0.23(+0.89%) |
May 01, 2024 | 26.29 | 26.35 | 26.25 | 26.27 | 1,020 | -0.02(-0.09%) |
Apr 30, 2024 | 26.37 | 26.39 | 26.30 | 26.30 | 2,400 | -0.17(-0.65%) |
Apr 29, 2024 | 26.45 | 26.48 | 26.41 | 26.47 | 2,296 | +0.16(+0.62%) |
Apr 26, 2024 | 26.25 | 26.31 | 26.23 | 26.31 | 7,178 | +0.21(+0.81%) |
Apr 25, 2024 | 25.88 | 26.12 | 25.88 | 26.09 | 3,131 | +0.04(+0.15%) |
Apr 24, 2024 | 26.05 | 26.08 | 25.98 | 26.05 | 3,431 | +0.11(+0.41%) |
Apr 23, 2024 | 25.92 | 25.95 | 25.88 | 25.95 | 6,486 | +0.05(+0.20%) |
Apr 22, 2024 | 25.77 | 25.91 | 25.77 | 25.89 | 916 | +0.16(+0.61%) |
Apr 19, 2024 | 25.76 | 25.77 | 25.70 | 25.74 | 2,112 | -0.07(-0.29%) |
Apr 18, 2024 | 25.92 | 25.92 | 25.77 | 25.81 | 2,091 | +0.08(+0.31%) |
Apr 17, 2024 | 25.68 | 25.78 | 25.68 | 25.73 | 1,730 | -0.06(-0.25%) |
Apr 16, 2024 | 25.79 | 25.85 | 25.77 | 25.80 | 3,289 | -0.18(-0.68%) |
Apr 15, 2024 | 26.13 | 26.13 | 25.96 | 25.97 | 23,399 | -0.06(-0.24%) |
Apr 12, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 1,101 | -0.43(-1.64%) |
Apr 11, 2024 | 26.34 | 26.47 | 26.34 | 26.47 | 6,833 | +0.13(+0.51%) |
Apr 10, 2024 | 26.32 | 26.33 | 26.21 | 26.33 | 11,819 | -0.30(-1.13%) |
Apr 09, 2024 | 26.64 | 26.66 | 26.58 | 26.64 | 2,062 | +0.09(+0.33%) |
Apr 08, 2024 | 26.59 | 26.59 | 26.52 | 26.55 | 1,528 | +0.12(+0.46%) |
Apr 05, 2024 | 26.34 | 26.43 | 26.34 | 26.43 | 3,634 | +0.09(+0.35%) |
Apr 04, 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 3,867 | -0.03(-0.13%) |
Apr 03, 2024 | 26.32 | 26.42 | 26.32 | 26.37 | 2,709 | +0.13(+0.48%) |
Apr 02, 2024 | 26.26 | 26.32 | 26.23 | 26.24 | 4,521 | +0.04(+0.16%) |
Apr 01, 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 6,062 | -0.09(-0.33%) |
Mar 28, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 6,427 | +0.04(+0.14%) |
Mar 27, 2024 | 26.20 | 26.25 | 26.16 | 26.25 | 2,757 | +0.10(+0.36%) |
Mar 26, 2024 | 26.21 | 26.21 | 26.14 | 26.16 | 3,277 | -0.06(-0.23%) |
Mar 25, 2024 | 26.20 | 26.25 | 26.18 | 26.21 | 6,649 | -0.04(-0.16%) |
Mar 22, 2024 | 26.28 | 26.28 | 26.19 | 26.26 | 2,893 | -0.05(-0.20%) |
Mar 21, 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 948 | +0.13(+0.48%) |
Mar 20, 2024 | 25.97 | 26.19 | 25.97 | 26.18 | 2,503 | +0.26(+1.00%) |
Mar 19, 2024 | 25.92 | 25.92 | 25.91 | 25.92 | 1,835 | -0.02(-0.06%) |
Mar 18, 2024 | 25.98 | 25.98 | 25.89 | 25.94 | 6,479 | +0.09(+0.35%) |
Mar 15, 2024 | 25.86 | 25.88 | 25.85 | 25.85 | 7,784 | -0.18(-0.68%) |
Mar 14, 2024 | 26.05 | 26.05 | 25.99 | 26.03 | 1,440 | +0.08(+0.30%) |
Mar 13, 2024 | 26.04 | 26.06 | 25.81 | 25.95 | 11,355 | -0.31(-1.16%) |
Mar 12, 2024 | 26.19 | 26.27 | 26.19 | 26.26 | 7,691 | +0.11(+0.43%) |
Mar 11, 2024 | 26.18 | 26.20 | 26.12 | 26.14 | 6,926 | -0.08(-0.31%) |
Mar 08, 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 2,630 | -0.01(-0.05%) |
Mar 07, 2024 | 26.12 | 26.30 | 26.12 | 26.24 | 3,875 | +0.13(+0.50%) |
Mar 06, 2024 | 26.15 | 26.15 | 26.10 | 26.11 | 3,558 | +0.22(+0.84%) |
Mar 05, 2024 | 25.96 | 25.96 | 25.85 | 25.89 | 3,198 | -0.13(-0.52%) |
Mar 04, 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 2,520 | -0.04(-0.17%) |