Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 27.38 | 27.38 | 27.33 | 27.33 | 766 | -0.10(-0.36%) |
May 20, 2024 | 27.49 | 27.49 | 27.43 | 27.43 | 1,154 | -0.07(-0.26%) |
May 17, 2024 | 27.48 | 27.51 | 27.48 | 27.51 | 445 | +0.14(+0.52%) |
May 16, 2024 | 27.27 | 27.37 | 27.27 | 27.36 | 1,380 | +0.15(+0.53%) |
May 15, 2024 | 27.14 | 27.22 | 27.12 | 27.22 | 1,309 | +0.25(+0.94%) |
May 14, 2024 | 26.89 | 26.97 | 26.89 | 26.96 | 2,326 | +0.07(+0.28%) |
May 13, 2024 | 26.97 | 26.97 | 26.85 | 26.89 | 773 | +0.17(+0.62%) |
May 10, 2024 | 26.77 | 26.77 | 26.71 | 26.73 | 369 | +0.21(+0.80%) |
May 09, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 252 | +0.14(+0.52%) |
May 08, 2024 | 26.37 | 26.38 | 26.37 | 26.38 | 374 | +0.00(+0.01%) |
May 07, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 163 | -0.06(-0.22%) |
May 06, 2024 | 26.44 | 26.44 | 26.39 | 26.43 | 1,194 | -0.00(-0.00%) |
May 03, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 258 | +0.21(+0.81%) |
May 02, 2024 | 25.92 | 26.22 | 25.92 | 26.22 | 680 | +0.56(+2.19%) |
May 01, 2024 | 25.69 | 25.84 | 25.63 | 25.66 | 1,284 | +0.02(+0.08%) |
Apr 30, 2024 | 25.71 | 25.71 | 25.64 | 25.64 | 313 | -0.33(-1.26%) |
Apr 29, 2024 | 25.86 | 25.96 | 25.86 | 25.96 | 738 | +0.26(+1.00%) |
Apr 26, 2024 | 25.68 | 25.71 | 25.64 | 25.71 | 1,185 | +0.25(+0.97%) |
Apr 25, 2024 | 25.19 | 25.46 | 25.19 | 25.46 | 790 | +0.11(+0.45%) |
Apr 24, 2024 | 25.36 | 25.36 | 25.25 | 25.34 | 757 | +0.09(+0.37%) |
Apr 23, 2024 | 25.16 | 25.25 | 25.16 | 25.25 | 105 | +0.12(+0.46%) |
Apr 22, 2024 | 24.98 | 25.13 | 24.98 | 25.13 | 1,399 | +0.17(+0.69%) |
Apr 19, 2024 | 25.00 | 25.02 | 24.96 | 24.96 | 1,213 | -0.09(-0.38%) |
Apr 18, 2024 | 25.13 | 25.15 | 25.05 | 25.06 | 901 | +0.08(+0.32%) |
Apr 17, 2024 | 24.98 | 25.01 | 24.98 | 24.98 | 574 | +0.01(+0.05%) |
Apr 16, 2024 | 24.94 | 25.01 | 24.89 | 24.96 | 1,542 | -0.32(-1.25%) |
Apr 15, 2024 | 25.41 | 25.41 | 25.27 | 25.28 | 1,170 | -0.11(-0.43%) |
Apr 12, 2024 | 25.66 | 25.66 | 25.39 | 25.39 | 451 | -0.60(-2.29%) |
Apr 11, 2024 | 25.93 | 25.98 | 25.93 | 25.98 | 670 | +0.15(+0.57%) |
Apr 10, 2024 | 25.84 | 25.84 | 25.77 | 25.84 | 518 | -0.31(-1.17%) |
Apr 09, 2024 | 26.12 | 26.14 | 26.12 | 26.14 | 576 | +0.18(+0.70%) |
Apr 08, 2024 | 25.92 | 25.96 | 25.92 | 25.96 | 822 | +0.19(+0.74%) |
Apr 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 241 | -0.01(-0.03%) |
Apr 04, 2024 | 26.09 | 26.09 | 25.78 | 25.78 | 528 | -0.04(-0.17%) |
Apr 03, 2024 | 25.83 | 25.86 | 25.82 | 25.82 | 1,025 | +0.06(+0.22%) |
Apr 02, 2024 | 25.78 | 25.79 | 25.77 | 25.77 | 1,752 | +0.16(+0.61%) |
Apr 01, 2024 | 25.58 | 25.62 | 25.58 | 25.61 | 1,182 | -0.01(-0.03%) |
Mar 28, 2024 | 25.59 | 25.62 | 25.59 | 25.62 | 256 | +0.09(+0.36%) |
Mar 27, 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 276 | +0.05(+0.21%) |
Mar 26, 2024 | 25.47 | 25.52 | 25.45 | 25.47 | 1,326 | -0.06(-0.22%) |
Mar 25, 2024 | 25.55 | 25.55 | 25.50 | 25.53 | 2,218 | -0.00(-0.02%) |
Mar 22, 2024 | 25.58 | 25.59 | 25.53 | 25.53 | 2,430 | -0.21(-0.82%) |
Mar 21, 2024 | 25.79 | 25.79 | 25.74 | 25.74 | 1,106 | +0.05(+0.19%) |
Mar 20, 2024 | 25.41 | 25.70 | 25.41 | 25.70 | 744 | +0.27(+1.07%) |
Mar 19, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 411 | -0.07(-0.28%) |
Mar 18, 2024 | 25.55 | 25.57 | 25.50 | 25.50 | 553 | -0.01(-0.04%) |
Mar 15, 2024 | 25.57 | 25.57 | 25.50 | 25.51 | 813 | -0.15(-0.57%) |
Mar 14, 2024 | 25.64 | 25.65 | 25.62 | 25.65 | 673 | -0.09(-0.35%) |
Mar 13, 2024 | 25.78 | 25.81 | 25.74 | 25.74 | 3,336 | -0.10(-0.40%) |
Mar 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 128 | +0.21(+0.81%) |
Mar 11, 2024 | 25.65 | 25.65 | 25.64 | 25.64 | 306 | -0.02(-0.08%) |
Mar 08, 2024 | 25.83 | 25.83 | 25.66 | 25.66 | 584 | -0.04(-0.14%) |
Mar 07, 2024 | 25.68 | 25.70 | 25.68 | 25.70 | 286 | +0.22(+0.84%) |
Mar 06, 2024 | 25.54 | 25.54 | 25.48 | 25.48 | 307 | +0.38(+1.51%) |
Mar 05, 2024 | 25.16 | 25.16 | 25.07 | 25.10 | 1,662 | -0.17(-0.68%) |
Mar 04, 2024 | 25.31 | 25.31 | 25.27 | 25.27 | 1,550 | -0.01(-0.06%) |