Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.62 | 27.71 | 27.62 | 27.67 | 9,438 | +0.06(+0.22%) |
May 23, 2024 | 27.72 | 27.74 | 27.56 | 27.61 | 23,221 | -0.05(-0.18%) |
May 22, 2024 | 27.70 | 27.76 | 27.65 | 27.66 | 18,358 | -0.04(-0.14%) |
May 21, 2024 | 27.70 | 27.75 | 27.66 | 27.70 | 15,810 | +0.07(+0.25%) |
May 20, 2024 | 27.63 | 27.75 | 27.63 | 27.63 | 21,404 | -0.03(-0.09%) |
May 17, 2024 | 27.59 | 27.68 | 27.59 | 27.66 | 16,582 | -0.02(-0.05%) |
May 16, 2024 | 27.69 | 27.72 | 27.65 | 27.67 | 31,697 | +0.00(+0.00%) |
May 15, 2024 | 27.60 | 27.67 | 27.55 | 27.67 | 26,539 | +0.14(+0.51%) |
May 14, 2024 | 27.54 | 27.54 | 27.44 | 27.53 | 22,360 | +0.06(+0.22%) |
May 13, 2024 | 27.44 | 27.51 | 27.44 | 27.47 | 11,140 | +0.00(+0.01%) |
May 10, 2024 | 27.55 | 27.55 | 27.45 | 27.47 | 55,338 | +0.05(+0.17%) |
May 09, 2024 | 27.39 | 27.44 | 27.39 | 27.42 | 17,926 | +0.05(+0.18%) |
May 08, 2024 | 27.42 | 27.42 | 27.36 | 27.37 | 19,175 | +0.00(+0.00%) |
May 07, 2024 | 27.41 | 27.47 | 27.37 | 27.37 | 26,184 | +0.02(+0.07%) |
May 06, 2024 | 27.32 | 27.38 | 27.32 | 27.35 | 51,771 | +0.08(+0.27%) |
May 03, 2024 | 27.33 | 27.33 | 27.23 | 27.27 | 594,366 | +0.14(+0.53%) |
May 02, 2024 | 27.07 | 27.18 | 27.07 | 27.13 | 34,572 | +0.03(+0.11%) |
May 01, 2024 | 27.16 | 27.21 | 27.06 | 27.10 | 19,608 | +0.01(+0.04%) |
Apr 30, 2024 | 27.21 | 27.27 | 27.09 | 27.09 | 18,125 | -0.14(-0.52%) |
Apr 29, 2024 | 27.21 | 27.26 | 27.20 | 27.23 | 16,209 | +0.01(+0.04%) |
Apr 26, 2024 | 27.19 | 27.25 | 27.18 | 27.22 | 100,409 | +0.10(+0.37%) |
Apr 25, 2024 | 27.02 | 27.15 | 27.02 | 27.12 | 18,631 | -0.03(-0.12%) |
Apr 24, 2024 | 27.23 | 27.23 | 27.11 | 27.15 | 9,833 | +0.02(+0.08%) |
Apr 23, 2024 | 27.15 | 27.19 | 27.06 | 27.13 | 23,355 | +0.11(+0.41%) |
Apr 22, 2024 | 26.96 | 27.08 | 26.96 | 27.02 | 29,918 | +0.12(+0.45%) |
Apr 19, 2024 | 26.93 | 27.04 | 26.90 | 26.90 | 10,373 | -0.11(-0.41%) |
Apr 18, 2024 | 27.11 | 27.11 | 26.99 | 27.01 | 153,763 | +0.01(+0.04%) |
Apr 17, 2024 | 27.11 | 27.12 | 27.00 | 27.00 | 176,278 | -0.09(-0.33%) |
Apr 16, 2024 | 27.08 | 27.12 | 27.04 | 27.09 | 18,206 | +0.01(+0.04%) |
Apr 15, 2024 | 27.35 | 27.35 | 27.04 | 27.08 | 16,646 | -0.12(-0.44%) |
Apr 12, 2024 | 27.29 | 27.31 | 27.17 | 27.20 | 33,567 | -0.14(-0.51%) |
Apr 11, 2024 | 27.33 | 27.38 | 27.24 | 27.34 | 36,128 | +0.06(+0.22%) |
Apr 10, 2024 | 27.30 | 27.31 | 27.22 | 27.28 | 17,941 | -0.08(-0.29%) |
Apr 09, 2024 | 27.41 | 27.41 | 27.27 | 27.36 | 48,417 | +0.02(+0.07%) |
Apr 08, 2024 | 27.41 | 27.41 | 27.30 | 27.34 | 39,520 | +0.04(+0.15%) |
Apr 05, 2024 | 27.31 | 27.35 | 27.26 | 27.30 | 43,347 | +0.09(+0.33%) |
Apr 04, 2024 | 27.40 | 27.45 | 27.21 | 27.21 | 68,513 | -0.09(-0.33%) |
Apr 03, 2024 | 27.36 | 27.60 | 27.29 | 27.30 | 28,225 | -0.01(-0.04%) |
Apr 02, 2024 | 27.37 | 27.37 | 27.28 | 27.31 | 122,215 | -0.04(-0.15%) |
Apr 01, 2024 | 27.72 | 27.72 | 27.35 | 27.35 | 195,869 | -0.06(-0.22%) |
Mar 28, 2024 | 27.44 | 27.45 | 27.36 | 27.41 | 69,604 | +0.06(+0.22%) |
Mar 27, 2024 | 27.47 | 27.47 | 27.35 | 27.35 | 53,415 | +0.00(+0.00%) |
Mar 26, 2024 | 27.40 | 27.41 | 27.35 | 27.35 | 16,734 | -0.02(-0.07%) |
Mar 25, 2024 | 27.49 | 27.49 | 27.34 | 27.37 | 43,777 | +0.02(+0.07%) |
Mar 22, 2024 | 27.39 | 27.41 | 27.35 | 27.35 | 17,517 | +0.03(+0.11%) |
Mar 21, 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 28,731 | -0.04(-0.15%) |
Mar 20, 2024 | 27.42 | 27.42 | 27.29 | 27.36 | 27,692 | +0.02(+0.06%) |
Mar 19, 2024 | 27.39 | 27.39 | 27.30 | 27.34 | 14,568 | +0.03(+0.11%) |
Mar 18, 2024 | 27.27 | 27.36 | 27.27 | 27.32 | 11,479 | +0.01(+0.04%) |
Mar 15, 2024 | 27.30 | 27.35 | 27.26 | 27.30 | 35,318 | +0.00(+0.01%) |
Mar 14, 2024 | 27.37 | 27.37 | 27.25 | 27.30 | 12,234 | +0.01(+0.02%) |
Mar 13, 2024 | 27.30 | 27.34 | 27.25 | 27.30 | 16,119 | -0.02(-0.09%) |
Mar 12, 2024 | 27.29 | 27.32 | 27.23 | 27.32 | 23,684 | +0.06(+0.21%) |
Mar 11, 2024 | 27.25 | 27.32 | 27.23 | 27.26 | 14,965 | +0.02(+0.07%) |
Mar 08, 2024 | 27.20 | 27.33 | 27.20 | 27.24 | 38,782 | -0.03(-0.09%) |
Mar 07, 2024 | 27.65 | 27.65 | 27.24 | 27.27 | 15,875 | +0.05(+0.20%) |
Mar 06, 2024 | 27.17 | 27.28 | 27.17 | 27.21 | 16,289 | +0.00(+0.00%) |
Mar 05, 2024 | 27.21 | 27.28 | 27.17 | 27.21 | 7,435 | +0.01(+0.04%) |
Mar 04, 2024 | 27.28 | 27.29 | 27.18 | 27.20 | 150,163 | -0.03(-0.11%) |