Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.10 | 27.10 | 27.04 | 27.05 | 2,027 | -0.09(-0.33%) |
May 09, 2024 | 27.17 | 27.17 | 27.14 | 27.14 | 8,948 | +0.07(+0.27%) |
May 08, 2024 | 27.03 | 27.07 | 26.99 | 27.07 | 39,482 | -0.15(-0.56%) |
May 07, 2024 | 27.22 | 27.38 | 27.15 | 27.22 | 13,856 | -0.02(-0.07%) |
May 06, 2024 | 27.03 | 27.28 | 27.03 | 27.24 | 16,230 | +0.47(+1.76%) |
May 03, 2024 | 26.94 | 26.94 | 26.75 | 26.77 | 3,158 | +0.35(+1.32%) |
May 02, 2024 | 26.17 | 26.43 | 26.17 | 26.42 | 40,735 | +0.32(+1.23%) |
May 01, 2024 | 26.13 | 26.48 | 26.01 | 26.10 | 39,920 | -0.11(-0.41%) |
Apr 30, 2024 | 26.55 | 26.55 | 26.21 | 26.21 | 902 | -0.50(-1.86%) |
Apr 29, 2024 | 26.64 | 26.71 | 26.64 | 26.70 | 311 | +0.08(+0.30%) |
Apr 26, 2024 | 26.61 | 26.64 | 26.61 | 26.62 | 41,170 | +0.15(+0.58%) |
Apr 25, 2024 | 26.33 | 26.49 | 26.33 | 26.47 | 386 | -0.15(-0.57%) |
Apr 24, 2024 | 26.65 | 26.65 | 26.62 | 26.62 | 3,496 | -0.04(-0.17%) |
Apr 23, 2024 | 26.34 | 26.71 | 26.34 | 26.67 | 18,846 | +0.46(+1.77%) |
Apr 22, 2024 | 25.97 | 26.29 | 25.97 | 26.20 | 1,225 | +0.44(+1.71%) |
Apr 19, 2024 | 26.05 | 26.08 | 25.67 | 25.76 | 29,260 | -0.21(-0.79%) |
Apr 18, 2024 | 25.99 | 26.01 | 25.97 | 25.97 | 2,635 | -0.10(-0.40%) |
Apr 17, 2024 | 26.36 | 26.37 | 26.03 | 26.07 | 4,369 | -0.13(-0.51%) |
Apr 16, 2024 | 26.12 | 26.27 | 26.07 | 26.21 | 5,153 | -0.13(-0.50%) |
Apr 15, 2024 | 26.90 | 26.90 | 26.33 | 26.34 | 5,098 | -0.53(-1.98%) |
Apr 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | -0.56(-2.04%) |
Apr 11, 2024 | 27.28 | 27.44 | 27.17 | 27.43 | 6,953 | +0.19(+0.70%) |
Apr 10, 2024 | 27.16 | 27.24 | 27.09 | 27.24 | 58,030 | -0.17(-0.62%) |
Apr 09, 2024 | 27.46 | 27.46 | 27.15 | 27.41 | 7,650 | -0.02(-0.09%) |
Apr 08, 2024 | 27.51 | 27.52 | 27.40 | 27.44 | 18,524 | +0.19(+0.72%) |
Apr 05, 2024 | 27.34 | 27.45 | 27.24 | 27.24 | 1,225 | +0.04(+0.15%) |
Apr 04, 2024 | 27.66 | 27.75 | 27.20 | 27.20 | 16,474 | -0.15(-0.53%) |
Apr 03, 2024 | 27.46 | 27.50 | 27.35 | 27.35 | 1,814 | +0.10(+0.38%) |
Apr 02, 2024 | 27.37 | 27.37 | 27.12 | 27.24 | 3,450 | -0.40(-1.43%) |
Apr 01, 2024 | 27.86 | 27.86 | 27.54 | 27.64 | 22,889 | -0.11(-0.39%) |
Mar 28, 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 566 | -0.25(-0.89%) |
Mar 27, 2024 | 27.98 | 28.00 | 27.98 | 28.00 | 20,341 | +0.27(+0.97%) |
Mar 26, 2024 | 27.78 | 27.79 | 27.73 | 27.73 | 1,103 | +0.08(+0.28%) |
Mar 25, 2024 | 27.65 | 27.72 | 27.64 | 27.65 | 3,740 | +0.25(+0.90%) |
Mar 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | -0.12(-0.44%) |
Mar 21, 2024 | 27.47 | 27.57 | 27.47 | 27.53 | 442 | +0.29(+1.05%) |
Mar 20, 2024 | 26.87 | 27.24 | 26.82 | 27.24 | 16,332 | +0.47(+1.76%) |
Mar 19, 2024 | 26.75 | 26.79 | 26.75 | 26.77 | 1,269 | +0.05(+0.19%) |
Mar 18, 2024 | 26.91 | 26.91 | 26.72 | 26.72 | 1,722 | -0.19(-0.69%) |
Mar 15, 2024 | 26.81 | 26.98 | 26.81 | 26.91 | 1,535 | -0.17(-0.62%) |
Mar 14, 2024 | 27.36 | 27.38 | 27.07 | 27.07 | 37,171 | -0.36(-1.31%) |
Mar 13, 2024 | 27.42 | 27.43 | 27.42 | 27.43 | 153 | +0.30(+1.09%) |
Mar 12, 2024 | 27.15 | 27.15 | 27.06 | 27.14 | 8,930 | +0.12(+0.43%) |
Mar 11, 2024 | 27.21 | 27.21 | 27.02 | 27.02 | 1,003 | -0.04(-0.16%) |
Mar 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | -0.02(-0.08%) |
Mar 07, 2024 | 27.02 | 27.08 | 27.02 | 27.08 | 414 | +0.25(+0.93%) |
Mar 06, 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 255 | +0.06(+0.23%) |
Mar 05, 2024 | 27.31 | 27.31 | 26.76 | 26.77 | 40,269 | -0.59(-2.17%) |
Mar 04, 2024 | 27.36 | 27.37 | 27.36 | 27.37 | 259 | +0.18(+0.67%) |