Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.85 | 26.85 | 26.77 | 26.78 | 621,387 | -0.05(-0.20%) |
May 21, 2024 | 26.92 | 26.92 | 26.83 | 26.84 | 207,110 | -0.02(-0.09%) |
May 20, 2024 | 26.88 | 26.89 | 26.86 | 26.86 | 107,175 | -0.02(-0.07%) |
May 17, 2024 | 26.94 | 26.94 | 26.86 | 26.88 | 126,500 | -0.05(-0.17%) |
May 16, 2024 | 26.99 | 26.99 | 26.92 | 26.93 | 153,766 | -0.04(-0.17%) |
May 15, 2024 | 26.99 | 26.99 | 26.95 | 26.97 | 528,217 | +0.05(+0.20%) |
May 14, 2024 | 26.91 | 26.92 | 26.89 | 26.91 | 209,669 | +0.04(+0.13%) |
May 13, 2024 | 26.95 | 26.95 | 26.88 | 26.88 | 87,048 | -0.01(-0.04%) |
May 10, 2024 | 26.89 | 26.89 | 26.88 | 26.89 | 151,587 | -0.04(-0.15%) |
May 09, 2024 | 26.92 | 26.93 | 26.89 | 26.93 | 287,028 | +0.03(+0.11%) |
May 08, 2024 | 26.88 | 26.91 | 26.88 | 26.90 | 145,926 | -0.01(-0.04%) |
May 07, 2024 | 26.89 | 26.91 | 26.84 | 26.91 | 478,612 | +0.07(+0.26%) |
May 06, 2024 | 26.82 | 26.84 | 26.77 | 26.84 | 140,221 | +0.04(+0.15%) |
May 03, 2024 | 26.79 | 26.80 | 26.75 | 26.80 | 235,695 | +0.08(+0.30%) |
May 02, 2024 | 26.72 | 26.73 | 26.68 | 26.72 | 240,301 | +0.04(+0.15%) |
May 01, 2024 | 26.73 | 26.73 | 26.66 | 26.68 | 185,550 | +0.03(+0.11%) |
Apr 30, 2024 | 26.69 | 26.69 | 26.63 | 26.65 | 142,405 | -0.02(-0.09%) |
Apr 29, 2024 | 26.57 | 26.67 | 26.57 | 26.67 | 150,703 | +0.04(+0.15%) |
Apr 26, 2024 | 26.67 | 26.67 | 26.61 | 26.63 | 304,075 | +0.01(+0.04%) |
Apr 25, 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 197,625 | -0.05(-0.19%) |
Apr 24, 2024 | 26.73 | 26.73 | 26.65 | 26.67 | 114,760 | -0.02(-0.07%) |
Apr 23, 2024 | 26.69 | 26.72 | 26.67 | 26.69 | 200,173 | -0.01(-0.02%) |
Apr 22, 2024 | 26.69 | 26.70 | 26.68 | 26.70 | 102,481 | +0.01(+0.04%) |
Apr 19, 2024 | 26.73 | 26.73 | 26.67 | 26.69 | 65,641 | +0.02(+0.06%) |
Apr 18, 2024 | 26.70 | 26.70 | 26.63 | 26.67 | 92,743 | -0.01(-0.02%) |
Apr 17, 2024 | 26.64 | 26.70 | 26.61 | 26.68 | 353,693 | +0.02(+0.06%) |
Apr 16, 2024 | 26.72 | 26.72 | 26.61 | 26.66 | 100,101 | +0.00(+0.02%) |
Apr 15, 2024 | 26.68 | 26.68 | 26.60 | 26.66 | 207,324 | -0.03(-0.13%) |
Apr 12, 2024 | 26.71 | 26.71 | 26.67 | 26.69 | 119,069 | +0.07(+0.26%) |
Apr 11, 2024 | 26.67 | 26.67 | 26.58 | 26.62 | 228,756 | +0.00(+0.00%) |
Apr 10, 2024 | 26.68 | 26.68 | 26.57 | 26.62 | 285,586 | -0.13(-0.50%) |
Apr 09, 2024 | 26.78 | 26.78 | 26.74 | 26.76 | 180,804 | +0.03(+0.13%) |
Apr 08, 2024 | 26.73 | 26.73 | 26.66 | 26.72 | 121,450 | +0.01(+0.04%) |
Apr 05, 2024 | 26.68 | 26.74 | 26.68 | 26.71 | 121,764 | -0.06(-0.22%) |
Apr 04, 2024 | 26.75 | 26.77 | 26.73 | 26.77 | 410,707 | +0.03(+0.11%) |
Apr 03, 2024 | 26.74 | 26.74 | 26.67 | 26.74 | 137,108 | -0.03(-0.11%) |
Apr 02, 2024 | 26.78 | 26.80 | 26.74 | 26.77 | 166,279 | -0.05(-0.19%) |
Apr 01, 2024 | 26.90 | 26.90 | 26.78 | 26.82 | 124,448 | -0.10(-0.37%) |
Mar 28, 2024 | 26.86 | 26.92 | 26.78 | 26.92 | 182,580 | +0.03(+0.11%) |
Mar 27, 2024 | 26.89 | 26.89 | 26.84 | 26.89 | 251,737 | +0.01(+0.04%) |
Mar 26, 2024 | 26.92 | 26.92 | 26.86 | 26.88 | 185,390 | -0.02(-0.07%) |
Mar 25, 2024 | 26.93 | 26.93 | 26.88 | 26.90 | 332,588 | -0.04(-0.15%) |
Mar 22, 2024 | 26.92 | 26.94 | 26.89 | 26.94 | 218,983 | +0.06(+0.22%) |
Mar 21, 2024 | 26.94 | 26.94 | 26.87 | 26.88 | 118,918 | -0.04(-0.15%) |
Mar 20, 2024 | 26.94 | 26.94 | 26.85 | 26.92 | 128,218 | +0.01(+0.04%) |
Mar 19, 2024 | 26.94 | 26.94 | 26.89 | 26.91 | 130,825 | +0.01(+0.04%) |
Mar 18, 2024 | 26.91 | 26.91 | 26.86 | 26.90 | 97,745 | +0.01(+0.04%) |
Mar 15, 2024 | 26.89 | 26.89 | 26.86 | 26.89 | 325,043 | +0.01(+0.04%) |
Mar 14, 2024 | 26.95 | 26.95 | 26.85 | 26.88 | 118,214 | -0.06(-0.22%) |
Mar 13, 2024 | 26.98 | 26.98 | 26.90 | 26.94 | 158,564 | +0.01(+0.04%) |
Mar 12, 2024 | 26.96 | 26.96 | 26.89 | 26.93 | 217,531 | +0.00(+0.00%) |
Mar 11, 2024 | 26.99 | 26.99 | 26.90 | 26.93 | 191,049 | -0.02(-0.07%) |
Mar 08, 2024 | 26.96 | 26.96 | 26.90 | 26.95 | 106,221 | +0.03(+0.13%) |
Mar 07, 2024 | 26.96 | 26.96 | 26.89 | 26.92 | 69,086 | +0.03(+0.13%) |
Mar 06, 2024 | 26.87 | 26.91 | 26.86 | 26.88 | 146,727 | -0.02(-0.07%) |
Mar 05, 2024 | 26.88 | 26.91 | 26.86 | 26.90 | 148,619 | +0.08(+0.30%) |
Mar 04, 2024 | 26.87 | 26.87 | 26.80 | 26.82 | 305,394 | -0.05(-0.18%) |