Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | -0.02(-0.07%) |
May 21, 2024 | 27.53 | 27.56 | 27.53 | 27.56 | 716 | +0.02(+0.08%) |
May 20, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 102 | +0.01(+0.03%) |
May 17, 2024 | 27.48 | 27.53 | 27.48 | 27.53 | 3,200 | +0.02(+0.08%) |
May 16, 2024 | 27.49 | 27.51 | 27.47 | 27.51 | 3,759 | -0.00(-0.00%) |
May 15, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 35 | +0.08(+0.29%) |
May 14, 2024 | 27.38 | 27.43 | 27.38 | 27.43 | 690 | +0.05(+0.16%) |
May 13, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | -0.00(-0.01%) |
May 10, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.03(+0.13%) |
May 09, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.04(+0.14%) |
May 08, 2024 | 27.27 | 27.31 | 27.26 | 27.31 | 5,088 | +0.01(+0.04%) |
May 07, 2024 | 27.29 | 27.30 | 27.29 | 27.30 | 1,602 | +0.03(+0.13%) |
May 06, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.09(+0.31%) |
May 03, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.17(+0.63%) |
May 02, 2024 | 26.98 | 27.02 | 26.98 | 27.02 | 599 | +0.07(+0.27%) |
May 01, 2024 | 26.91 | 27.08 | 26.91 | 26.94 | 2,617 | -0.03(-0.13%) |
Apr 30, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | -0.14(-0.50%) |
Apr 29, 2024 | 27.09 | 27.11 | 27.07 | 27.11 | 4,653 | +0.03(+0.10%) |
Apr 26, 2024 | 27.06 | 27.08 | 27.06 | 27.08 | 2,857 | +0.13(+0.48%) |
Apr 25, 2024 | 26.83 | 26.96 | 26.83 | 26.96 | 2,215 | -0.06(-0.22%) |
Apr 24, 2024 | 26.97 | 27.01 | 26.95 | 27.01 | 300 | +0.02(+0.08%) |
Apr 23, 2024 | 26.95 | 27.01 | 26.95 | 26.99 | 1,235 | +0.15(+0.55%) |
Apr 22, 2024 | 26.77 | 26.84 | 26.75 | 26.84 | 986 | +0.13(+0.48%) |
Apr 19, 2024 | 26.79 | 26.79 | 26.71 | 26.71 | 1,707 | -0.09(-0.34%) |
Apr 18, 2024 | 26.86 | 26.86 | 26.81 | 26.81 | 1,200 | -0.03(-0.12%) |
Apr 17, 2024 | 26.89 | 26.89 | 26.77 | 26.84 | 3,365 | -0.05(-0.17%) |
Apr 16, 2024 | 26.85 | 26.89 | 26.85 | 26.88 | 3,786 | -0.01(-0.02%) |
Apr 15, 2024 | 27.07 | 27.07 | 26.89 | 26.89 | 2,114 | -0.11(-0.39%) |
Apr 12, 2024 | 27.05 | 27.05 | 27.00 | 27.00 | 4,286 | -0.14(-0.52%) |
Apr 11, 2024 | 27.03 | 27.14 | 27.01 | 27.14 | 2,715 | +0.09(+0.31%) |
Apr 10, 2024 | 27.05 | 27.05 | 27.03 | 27.05 | 2,332 | -0.09(-0.32%) |
Apr 09, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | +0.01(+0.04%) |
Apr 08, 2024 | 27.11 | 27.13 | 27.11 | 27.13 | 1,147 | +0.05(+0.17%) |
Apr 05, 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 2,821 | +0.06(+0.23%) |
Apr 04, 2024 | 27.18 | 27.18 | 27.02 | 27.02 | 2,719 | -0.08(-0.28%) |
Apr 03, 2024 | 27.07 | 27.13 | 27.07 | 27.10 | 5,206 | -0.02(-0.07%) |
Apr 02, 2024 | 27.09 | 27.12 | 27.09 | 27.12 | 254 | -0.05(-0.20%) |
Apr 01, 2024 | 27.14 | 27.17 | 27.14 | 27.17 | 7,085 | -0.02(-0.06%) |
Mar 28, 2024 | 27.17 | 27.18 | 27.16 | 27.18 | 8,555 | +0.04(+0.17%) |
Mar 27, 2024 | 27.11 | 27.14 | 27.14 | 4,418 | +0.06(+0.22%) | |
Mar 26, 2024 | 27.11 | 27.14 | 27.08 | 27.08 | 6,194 | -0.03(-0.13%) |
Mar 25, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 160 | +0.01(+0.05%) |
Mar 22, 2024 | 27.14 | 27.14 | 27.10 | 27.10 | 1,143 | -0.03(-0.12%) |
Mar 21, 2024 | 27.11 | 27.13 | 27.10 | 27.13 | 3,445 | +0.04(+0.16%) |
Mar 20, 2024 | 27.06 | 27.09 | 27.06 | 27.09 | 446 | +0.06(+0.23%) |
Mar 19, 2024 | 27.01 | 27.03 | 27.00 | 27.03 | 4,728 | +0.06(+0.21%) |
Mar 18, 2024 | 26.99 | 26.99 | 26.97 | 26.97 | 1,284 | +0.05(+0.19%) |
Mar 15, 2024 | 26.88 | 26.92 | 26.87 | 26.92 | 6,954 | -0.04(-0.14%) |
Mar 14, 2024 | 26.94 | 26.96 | 26.94 | 26.96 | 501 | -0.03(-0.11%) |
Mar 13, 2024 | 26.96 | 26.98 | 26.96 | 26.98 | 454 | -0.01(-0.04%) |
Mar 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.10(+0.38%) |
Mar 11, 2024 | 26.84 | 26.89 | 26.84 | 26.89 | 10,086 | -0.01(-0.05%) |
Mar 08, 2024 | 26.90 | 26.91 | 26.90 | 26.91 | 100 | -0.05(-0.19%) |
Mar 07, 2024 | 26.91 | 26.98 | 26.89 | 26.96 | 19,932 | +0.08(+0.31%) |
Mar 06, 2024 | 26.88 | 26.88 | 26.82 | 26.87 | 30,272 | +0.05(+0.20%) |
Mar 05, 2024 | 26.88 | 26.88 | 26.82 | 26.82 | 6,068 | -0.09(-0.34%) |
Mar 04, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 192 | -0.02(-0.06%) |