Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 27.64 | 27.64 | 27.38 | 27.42 | 18,233 | -0.08(-0.29%) |
May 22, 2024 | 27.53 | 27.59 | 27.46 | 27.50 | 14,647 | -0.25(-0.88%) |
May 21, 2024 | 27.70 | 27.75 | 27.70 | 27.75 | 557 | -0.03(-0.09%) |
May 20, 2024 | 27.80 | 27.80 | 27.74 | 27.77 | 1,500 | +0.00(+0.02%) |
May 17, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 680 | +0.09(+0.31%) |
May 16, 2024 | 27.70 | 27.74 | 27.68 | 27.68 | 2,577 | -0.11(-0.40%) |
May 15, 2024 | 27.64 | 27.82 | 27.64 | 27.79 | 1,368 | +0.23(+0.83%) |
May 14, 2024 | 27.48 | 27.56 | 27.45 | 27.56 | 3,648 | +0.17(+0.63%) |
May 13, 2024 | 27.41 | 27.41 | 27.39 | 27.39 | 18,591 | -0.01(-0.03%) |
May 10, 2024 | 27.48 | 27.48 | 27.34 | 27.40 | 64,327 | +0.05(+0.20%) |
May 09, 2024 | 27.21 | 27.35 | 27.21 | 27.35 | 2,058 | +0.15(+0.55%) |
May 08, 2024 | 27.15 | 27.20 | 27.14 | 27.20 | 8,318 | -0.03(-0.11%) |
May 07, 2024 | 27.21 | 27.27 | 27.17 | 27.22 | 3,526 | +0.07(+0.26%) |
May 06, 2024 | 27.14 | 27.16 | 27.14 | 27.16 | 543 | +0.16(+0.58%) |
May 03, 2024 | 26.94 | 27.00 | 26.94 | 27.00 | 211 | +0.22(+0.84%) |
May 02, 2024 | 26.64 | 26.78 | 26.64 | 26.78 | 3,344 | +0.28(+1.05%) |
May 01, 2024 | 26.47 | 26.65 | 26.45 | 26.50 | 1,729 | -0.06(-0.21%) |
Apr 30, 2024 | 26.63 | 26.64 | 26.55 | 26.55 | 3,240 | -0.26(-0.98%) |
Apr 29, 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 1,520 | +0.08(+0.32%) |
Apr 26, 2024 | 26.68 | 26.73 | 26.68 | 26.73 | 2,047 | +0.18(+0.66%) |
Apr 25, 2024 | 26.52 | 26.56 | 26.47 | 26.56 | 1,121 | -0.11(-0.41%) |
Apr 24, 2024 | 26.65 | 26.66 | 26.65 | 26.66 | 1,614 | -0.05(-0.20%) |
Apr 23, 2024 | 26.69 | 26.72 | 26.69 | 26.72 | 621 | +0.22(+0.82%) |
Apr 22, 2024 | 26.41 | 26.50 | 26.40 | 26.50 | 652 | +0.27(+1.02%) |
Apr 19, 2024 | 26.26 | 26.27 | 26.23 | 26.23 | 430 | -0.01(-0.03%) |
Apr 18, 2024 | 26.27 | 26.36 | 26.24 | 26.24 | 958 | -0.07(-0.27%) |
Apr 17, 2024 | 26.29 | 26.34 | 26.28 | 26.31 | 3,690 | +0.01(+0.02%) |
Apr 16, 2024 | 26.30 | 26.34 | 26.30 | 26.30 | 332 | -0.19(-0.70%) |
Apr 15, 2024 | 26.68 | 26.68 | 26.46 | 26.49 | 543 | -0.06(-0.23%) |
Apr 12, 2024 | 26.61 | 26.61 | 26.52 | 26.55 | 387 | -0.34(-1.25%) |
Apr 11, 2024 | 26.69 | 26.90 | 26.69 | 26.89 | 790 | +0.07(+0.26%) |
Apr 10, 2024 | 26.82 | 26.85 | 26.72 | 26.82 | 1,999 | -0.27(-1.00%) |
Apr 09, 2024 | 27.08 | 27.10 | 27.00 | 27.09 | 5,898 | +0.01(+0.04%) |
Apr 08, 2024 | 27.17 | 27.17 | 27.07 | 27.08 | 5,382 | +0.08(+0.30%) |
Apr 05, 2024 | 26.97 | 27.04 | 26.97 | 27.00 | 3,819 | +0.05(+0.20%) |
Apr 04, 2024 | 27.22 | 27.26 | 26.94 | 26.94 | 8,546 | -0.13(-0.47%) |
Apr 03, 2024 | 27.08 | 27.12 | 27.07 | 27.07 | 8,630 | +0.12(+0.45%) |
Apr 02, 2024 | 26.96 | 27.00 | 26.95 | 26.95 | 3,195 | -0.19(-0.68%) |
Apr 01, 2024 | 27.16 | 27.16 | 27.10 | 27.14 | 33,414 | -0.09(-0.35%) |
Mar 28, 2024 | 27.25 | 27.25 | 27.20 | 27.23 | 1,792 | -0.03(-0.11%) |
Mar 27, 2024 | 27.20 | 27.26 | 27.20 | 27.26 | 800 | +0.10(+0.36%) |
Mar 26, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 2 | +0.03(+0.12%) |
Mar 25, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 250 | -0.04(-0.15%) |
Mar 22, 2024 | 27.26 | 27.26 | 27.14 | 27.17 | 2,154 | -0.03(-0.11%) |
Mar 21, 2024 | 27.23 | 27.25 | 27.20 | 27.20 | 1,259 | -0.00(-0.00%) |
Mar 20, 2024 | 27.01 | 27.22 | 26.97 | 27.20 | 3,942 | +0.21(+0.78%) |
Mar 19, 2024 | 26.99 | 27.01 | 26.96 | 26.99 | 1,563 | +0.04(+0.17%) |
Mar 18, 2024 | 26.95 | 26.99 | 26.93 | 26.95 | 2,164 | -0.01(-0.02%) |
Mar 15, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 342 | +0.03(+0.10%) |
Mar 14, 2024 | 27.03 | 27.03 | 26.91 | 26.92 | 2,290 | -0.17(-0.61%) |
Mar 13, 2024 | 27.10 | 27.12 | 27.08 | 27.09 | 1,727 | +0.02(+0.07%) |
Mar 12, 2024 | 26.97 | 27.09 | 26.97 | 27.07 | 1,247 | +0.16(+0.61%) |
Mar 11, 2024 | 26.86 | 26.92 | 26.86 | 26.91 | 2,062 | -0.14(-0.53%) |
Mar 08, 2024 | 27.13 | 27.13 | 27.05 | 27.05 | 6,950 | -0.03(-0.10%) |
Mar 07, 2024 | 27.01 | 27.09 | 27.01 | 27.08 | 1,740 | +0.22(+0.81%) |
Mar 06, 2024 | 26.80 | 26.92 | 26.80 | 26.86 | 667 | +0.23(+0.87%) |
Mar 05, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 298 | -0.04(-0.14%) |
Mar 04, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 210 | -0.03(-0.09%) |