Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.11 | 27.11 | 26.75 | 26.75 | 33,600 | -0.26(-0.98%) |
May 23, 2024 | 27.14 | 27.17 | 26.90 | 27.01 | 24,788 | -0.02(-0.06%) |
May 22, 2024 | 27.04 | 27.24 | 26.91 | 27.03 | 45,915 | -0.17(-0.62%) |
May 21, 2024 | 27.16 | 27.34 | 27.01 | 27.20 | 46,934 | -0.11(-0.41%) |
May 20, 2024 | 27.10 | 27.31 | 27.04 | 27.31 | 16,525 | +0.01(+0.04%) |
May 17, 2024 | 27.31 | 27.33 | 26.99 | 27.30 | 17,436 | +0.09(+0.33%) |
May 16, 2024 | 27.10 | 27.30 | 26.96 | 27.21 | 38,156 | +0.16(+0.60%) |
May 15, 2024 | 27.40 | 27.40 | 26.94 | 27.05 | 30,288 | +0.13(+0.47%) |
May 14, 2024 | 26.92 | 26.99 | 26.64 | 26.92 | 14,896 | +0.10(+0.36%) |
May 13, 2024 | 26.90 | 27.04 | 26.62 | 26.82 | 16,269 | +0.08(+0.32%) |
May 10, 2024 | 26.89 | 26.94 | 26.63 | 26.74 | 10,465 | -0.15(-0.57%) |
May 09, 2024 | 26.83 | 26.89 | 26.65 | 26.89 | 3,845 | +0.10(+0.37%) |
May 08, 2024 | 26.67 | 26.81 | 26.67 | 26.79 | 5,432 | +0.04(+0.15%) |
May 07, 2024 | 26.89 | 26.89 | 26.74 | 26.75 | 4,122 | +0.02(+0.07%) |
May 06, 2024 | 26.79 | 26.90 | 26.68 | 26.73 | 4,587 | -0.03(-0.10%) |
May 03, 2024 | 26.84 | 26.86 | 26.50 | 26.76 | 9,674 | +0.14(+0.51%) |
May 02, 2024 | 26.48 | 26.63 | 26.27 | 26.62 | 16,145 | +0.25(+0.96%) |
May 01, 2024 | 26.22 | 26.44 | 26.22 | 26.37 | 27,636 | +0.06(+0.22%) |
Apr 30, 2024 | 26.32 | 26.33 | 26.15 | 26.31 | 4,774 | -0.23(-0.87%) |
Apr 29, 2024 | 26.13 | 26.66 | 26.11 | 26.54 | 248,306 | -0.01(-0.03%) |
Apr 26, 2024 | 26.40 | 26.65 | 26.40 | 26.55 | 57,651 | +0.14(+0.52%) |
Apr 25, 2024 | 26.70 | 26.76 | 26.37 | 26.41 | 4,257 | -0.38(-1.41%) |
Apr 24, 2024 | 26.45 | 26.81 | 26.42 | 26.79 | 9,800 | +0.16(+0.61%) |
Apr 23, 2024 | 26.59 | 26.74 | 26.52 | 26.63 | 7,318 | +0.01(+0.05%) |
Apr 22, 2024 | 26.72 | 26.72 | 26.35 | 26.62 | 3,195 | -0.13(-0.50%) |
Apr 19, 2024 | 26.67 | 26.77 | 26.33 | 26.75 | 5,602 | +0.26(+0.98%) |
Apr 18, 2024 | 26.51 | 26.72 | 26.29 | 26.49 | 16,232 | -0.02(-0.09%) |
Apr 17, 2024 | 26.32 | 26.61 | 26.28 | 26.51 | 10,316 | +0.24(+0.92%) |
Apr 16, 2024 | 26.39 | 26.59 | 26.24 | 26.27 | 19,289 | -0.28(-1.04%) |
Apr 15, 2024 | 26.77 | 26.95 | 26.44 | 26.55 | 7,288 | -0.35(-1.31%) |
Apr 12, 2024 | 26.89 | 26.98 | 26.80 | 26.90 | 5,268 | -0.07(-0.27%) |
Apr 11, 2024 | 27.00 | 27.49 | 26.90 | 26.97 | 8,053 | -0.03(-0.12%) |
Apr 10, 2024 | 27.08 | 27.08 | 26.95 | 27.00 | 3,879 | -0.40(-1.45%) |
Apr 09, 2024 | 27.47 | 27.47 | 26.96 | 27.40 | 3,498 | +0.14(+0.50%) |
Apr 08, 2024 | 27.41 | 27.41 | 27.13 | 27.27 | 14,593 | +0.03(+0.11%) |
Apr 05, 2024 | 27.22 | 27.24 | 27.11 | 27.24 | 2,101 | +0.11(+0.39%) |
Apr 04, 2024 | 27.22 | 27.31 | 27.08 | 27.13 | 2,642 | +0.02(+0.08%) |
Apr 03, 2024 | 27.06 | 27.27 | 26.95 | 27.11 | 7,946 | +0.14(+0.51%) |
Apr 02, 2024 | 27.02 | 27.26 | 26.94 | 26.97 | 16,257 | -0.03(-0.11%) |
Apr 01, 2024 | 27.23 | 27.23 | 26.99 | 27.00 | 4,236 | -0.13(-0.50%) |
Mar 28, 2024 | 27.08 | 27.20 | 27.04 | 27.13 | 3,885 | +0.01(+0.03%) |
Mar 27, 2024 | 27.20 | 27.23 | 27.06 | 27.13 | 5,016 | +0.03(+0.10%) |
Mar 26, 2024 | 27.02 | 27.21 | 27.02 | 27.10 | 7,053 | -0.04(-0.15%) |
Mar 25, 2024 | 27.14 | 27.24 | 27.04 | 27.14 | 4,599 | +0.02(+0.06%) |
Mar 22, 2024 | 27.17 | 27.23 | 26.90 | 27.12 | 10,999 | -0.21(-0.78%) |
Mar 21, 2024 | 27.39 | 27.48 | 27.32 | 27.34 | 8,755 | -0.05(-0.17%) |
Mar 20, 2024 | 27.17 | 27.91 | 27.17 | 27.38 | 7,494 | +0.12(+0.45%) |
Mar 19, 2024 | 27.24 | 27.36 | 27.17 | 27.26 | 3,518 | -0.08(-0.31%) |
Mar 18, 2024 | 27.41 | 27.48 | 27.18 | 27.35 | 11,363 | +0.02(+0.07%) |
Mar 15, 2024 | 27.38 | 27.63 | 27.33 | 27.33 | 9,903 | -0.14(-0.51%) |
Mar 14, 2024 | 27.48 | 27.91 | 27.34 | 27.46 | 14,779 | +0.04(+0.14%) |
Mar 13, 2024 | 27.38 | 27.65 | 27.27 | 27.42 | 7,923 | -0.07(-0.25%) |
Mar 12, 2024 | 27.26 | 27.57 | 27.24 | 27.49 | 9,218 | +0.13(+0.48%) |
Mar 11, 2024 | 27.51 | 27.59 | 27.27 | 27.36 | 17,720 | -0.13(-0.48%) |
Mar 08, 2024 | 27.47 | 27.59 | 27.31 | 27.49 | 17,775 | +0.10(+0.38%) |
Mar 07, 2024 | 27.24 | 27.50 | 27.22 | 27.39 | 7,356 | +0.01(+0.05%) |
Mar 06, 2024 | 27.29 | 27.70 | 27.29 | 27.38 | 24,840 | +0.17(+0.62%) |
Mar 05, 2024 | 27.10 | 27.38 | 26.90 | 27.21 | 7,165 | +0.02(+0.06%) |
Mar 04, 2024 | 27.48 | 27.48 | 27.04 | 27.19 | 20,914 | -0.05(-0.20%) |