Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.18 | 28.18 | 28.05 | 28.05 | 116 | +0.03(+0.11%) |
May 17, 2024 | 28.05 | 28.05 | 28.02 | 28.02 | 188 | -0.05(-0.17%) |
May 16, 2024 | 28.18 | 28.18 | 28.06 | 28.06 | 4,135 | -0.21(-0.74%) |
May 15, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 1 | +0.17(+0.61%) |
May 14, 2024 | 28.11 | 28.15 | 28.02 | 28.10 | 617 | +0.26(+0.94%) |
May 13, 2024 | 27.90 | 27.94 | 27.84 | 27.84 | 874 | +0.01(+0.03%) |
May 10, 2024 | 27.85 | 27.92 | 27.82 | 27.83 | 1,761 | +0.01(+0.03%) |
May 09, 2024 | 27.78 | 27.82 | 27.78 | 27.82 | 2,472 | +0.25(+0.91%) |
May 08, 2024 | 27.66 | 27.66 | 27.55 | 27.57 | 1,074 | -0.15(-0.55%) |
May 07, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 77 | +0.19(+0.68%) |
May 06, 2024 | 27.52 | 27.54 | 27.52 | 27.54 | 420 | +0.37(+1.35%) |
May 03, 2024 | 27.18 | 27.31 | 27.12 | 27.17 | 29,060 | +0.27(+1.01%) |
May 02, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.28(+1.07%) |
May 01, 2024 | 27.00 | 27.00 | 26.61 | 26.61 | 307 | +0.05(+0.18%) |
Apr 30, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 2 | -0.46(-1.71%) |
Apr 29, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.15(+0.55%) |
Apr 26, 2024 | 27.02 | 27.02 | 26.88 | 26.88 | 515 | +0.06(+0.21%) |
Apr 25, 2024 | 26.84 | 26.84 | 26.82 | 26.82 | 124 | -0.14(-0.51%) |
Apr 24, 2024 | 26.94 | 26.96 | 26.94 | 26.96 | 820 | +0.02(+0.09%) |
Apr 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 8 | +0.35(+1.30%) |
Apr 22, 2024 | 26.61 | 26.61 | 26.59 | 26.59 | 428 | +0.24(+0.92%) |
Apr 19, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 117 | -0.00(-0.01%) |
Apr 18, 2024 | 26.74 | 26.74 | 26.35 | 26.35 | 1,194 | +0.05(+0.18%) |
Apr 17, 2024 | 26.33 | 26.33 | 26.30 | 26.30 | 307 | -0.20(-0.77%) |
Apr 16, 2024 | 26.54 | 26.54 | 26.51 | 26.51 | 614 | -0.14(-0.52%) |
Apr 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | -0.26(-0.95%) |
Apr 12, 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 792 | -0.42(-1.55%) |
Apr 11, 2024 | 27.21 | 27.32 | 27.21 | 27.32 | 1,139 | -0.00(-0.02%) |
Apr 10, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | -0.55(-1.96%) |
Apr 09, 2024 | 27.82 | 27.87 | 27.80 | 27.87 | 483 | +0.02(+0.09%) |
Apr 08, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 6 | +0.10(+0.36%) |
Apr 05, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.23(+0.82%) |
Apr 04, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 4 | -0.27(-0.96%) |
Apr 03, 2024 | 27.83 | 27.83 | 27.79 | 27.79 | 202 | +0.09(+0.32%) |
Apr 02, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 3 | -0.47(-1.66%) |
Apr 01, 2024 | 28.34 | 28.34 | 28.17 | 28.17 | 214 | -0.10(-0.37%) |
Mar 28, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 393 | +0.16(+0.57%) |
Mar 27, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 1 | +0.43(+1.54%) |
Mar 26, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 6 | -0.04(-0.14%) |
Mar 25, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 213 | +0.00(+0.00%) |
Mar 22, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | -0.23(-0.82%) |
Mar 21, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 65 | +0.34(+1.22%) |
Mar 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 15 | +0.36(+1.32%) |
Mar 19, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 0 | +0.10(+0.37%) |
Mar 18, 2024 | 27.56 | 27.56 | 27.16 | 27.16 | 373 | +0.02(+0.06%) |
Mar 15, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 6,253 | +0.01(+0.03%) |
Mar 14, 2024 | 27.14 | 27.14 | 27.03 | 27.13 | 1,235 | -0.32(-1.17%) |
Mar 13, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 41 | +0.09(+0.33%) |
Mar 12, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 68 | +0.15(+0.55%) |
Mar 11, 2024 | 27.14 | 27.21 | 27.14 | 27.21 | 739 | -0.12(-0.46%) |
Mar 08, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 100 | -0.13(-0.49%) |
Mar 07, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 3 | +0.26(+0.94%) |
Mar 06, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 31 | +0.16(+0.60%) |
Mar 05, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 40 | -0.04(-0.16%) |
Mar 04, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 2 | +0.23(+0.86%) |