Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.98 | 27.05 | 26.95 | 27.04 | 50,984 | +0.03(+0.13%) |
May 16, 2024 | 26.96 | 27.05 | 26.96 | 27.01 | 70,380 | -0.00(-0.01%) |
May 15, 2024 | 27.02 | 27.05 | 26.93 | 27.01 | 120,575 | +0.11(+0.40%) |
May 14, 2024 | 26.85 | 26.91 | 26.74 | 26.90 | 20,533 | +0.10(+0.36%) |
May 13, 2024 | 26.91 | 26.92 | 26.80 | 26.81 | 72,655 | -0.01(-0.04%) |
May 10, 2024 | 26.89 | 26.89 | 26.69 | 26.82 | 33,373 | +0.00(+0.00%) |
May 09, 2024 | 26.66 | 26.85 | 26.57 | 26.82 | 115,171 | +0.18(+0.68%) |
May 08, 2024 | 26.62 | 26.65 | 26.54 | 26.64 | 51,991 | -0.05(-0.19%) |
May 07, 2024 | 26.68 | 26.75 | 26.68 | 26.69 | 39,224 | +0.07(+0.26%) |
May 06, 2024 | 26.55 | 26.62 | 26.48 | 26.62 | 30,329 | +0.22(+0.83%) |
May 03, 2024 | 26.43 | 26.43 | 26.23 | 26.40 | 31,138 | +0.29(+1.13%) |
May 02, 2024 | 26.20 | 26.20 | 25.98 | 26.11 | 62,113 | +0.07(+0.25%) |
May 01, 2024 | 25.99 | 26.32 | 25.95 | 26.04 | 43,676 | +0.09(+0.35%) |
Apr 30, 2024 | 26.21 | 26.23 | 25.95 | 25.95 | 42,610 | -0.43(-1.63%) |
Apr 29, 2024 | 26.27 | 26.42 | 26.26 | 26.38 | 36,048 | +0.19(+0.73%) |
Apr 26, 2024 | 26.17 | 26.23 | 26.10 | 26.19 | 47,057 | +0.06(+0.23%) |
Apr 25, 2024 | 26.07 | 26.21 | 26.06 | 26.13 | 32,664 | -0.13(-0.51%) |
Apr 24, 2024 | 26.17 | 26.31 | 26.08 | 26.26 | 66,954 | +0.04(+0.16%) |
Apr 23, 2024 | 25.85 | 26.25 | 25.85 | 26.22 | 49,839 | +0.31(+1.21%) |
Apr 22, 2024 | 25.80 | 26.05 | 25.73 | 25.91 | 259,946 | +0.17(+0.68%) |
Apr 19, 2024 | 25.40 | 25.73 | 25.40 | 25.73 | 53,624 | +0.33(+1.28%) |
Apr 18, 2024 | 25.55 | 25.58 | 25.35 | 25.41 | 44,005 | -0.04(-0.15%) |
Apr 17, 2024 | 25.63 | 25.64 | 25.39 | 25.44 | 49,309 | -0.11(-0.45%) |
Apr 16, 2024 | 25.60 | 25.62 | 25.43 | 25.56 | 37,587 | -0.09(-0.36%) |
Apr 15, 2024 | 26.02 | 26.08 | 25.58 | 25.65 | 48,147 | -0.17(-0.66%) |
Apr 12, 2024 | 25.96 | 26.06 | 25.75 | 25.82 | 39,293 | -0.25(-0.96%) |
Apr 11, 2024 | 26.21 | 26.21 | 25.98 | 26.07 | 21,509 | -0.08(-0.32%) |
Apr 10, 2024 | 26.21 | 26.34 | 26.06 | 26.15 | 104,007 | -0.45(-1.69%) |
Apr 09, 2024 | 26.76 | 26.76 | 26.48 | 26.60 | 52,343 | -0.05(-0.19%) |
Apr 08, 2024 | 26.63 | 26.72 | 26.58 | 26.65 | 40,897 | +0.14(+0.55%) |
Apr 05, 2024 | 26.42 | 26.57 | 26.36 | 26.51 | 34,528 | +0.14(+0.53%) |
Apr 04, 2024 | 26.77 | 26.77 | 26.32 | 26.37 | 32,301 | -0.17(-0.64%) |
Apr 03, 2024 | 26.46 | 26.59 | 26.46 | 26.54 | 37,686 | +0.03(+0.11%) |
Apr 02, 2024 | 26.56 | 26.56 | 26.42 | 26.51 | 75,020 | -0.25(-0.93%) |
Apr 01, 2024 | 26.96 | 26.96 | 26.66 | 26.76 | 21,009 | -0.14(-0.52%) |
Mar 28, 2024 | 26.84 | 26.93 | 26.84 | 26.90 | 49,577 | +0.16(+0.61%) |
Mar 27, 2024 | 26.52 | 26.57 | 26.51 | 26.73 | 303,269 | +0.42(+1.60%) |
Mar 26, 2024 | 26.47 | 26.47 | 26.31 | 26.31 | 51,505 | -0.08(-0.29%) |
Mar 25, 2024 | 26.43 | 26.46 | 26.37 | 26.39 | 198,153 | -0.01(-0.02%) |
Mar 22, 2024 | 26.71 | 26.71 | 26.39 | 26.40 | 57,664 | -0.20(-0.75%) |
Mar 21, 2024 | 26.48 | 26.62 | 26.40 | 26.60 | 101,400 | +0.27(+1.02%) |
Mar 20, 2024 | 26.04 | 26.35 | 26.04 | 26.33 | 37,918 | +0.29(+1.11%) |
Mar 19, 2024 | 25.87 | 26.05 | 25.85 | 26.04 | 95,609 | +0.23(+0.90%) |
Mar 18, 2024 | 25.93 | 26.03 | 25.81 | 25.81 | 37,616 | -0.09(-0.35%) |
Mar 15, 2024 | 25.96 | 25.98 | 25.84 | 25.90 | 33,707 | -0.01(-0.04%) |
Mar 14, 2024 | 26.14 | 26.14 | 25.77 | 25.91 | 75,066 | -0.23(-0.88%) |
Mar 13, 2024 | 26.17 | 26.21 | 26.06 | 26.14 | 79,555 | +0.01(+0.05%) |
Mar 12, 2024 | 26.12 | 26.16 | 25.98 | 26.13 | 46,871 | +0.07(+0.27%) |
Mar 11, 2024 | 26.06 | 26.12 | 25.93 | 26.06 | 7,931 | -0.03(-0.12%) |
Mar 08, 2024 | 26.19 | 26.30 | 26.09 | 26.09 | 74,971 | -0.06(-0.23%) |
Mar 07, 2024 | 26.13 | 26.15 | 26.05 | 26.15 | 261,936 | +0.20(+0.77%) |
Mar 06, 2024 | 25.86 | 25.97 | 25.84 | 25.95 | 23,044 | +0.20(+0.76%) |
Mar 05, 2024 | 25.76 | 25.86 | 25.66 | 25.75 | 31,890 | +0.00(+0.02%) |
Mar 04, 2024 | 25.74 | 25.90 | 25.74 | 25.75 | 17,190 | +0.03(+0.12%) |