Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.91 | 26.91 | 26.50 | 26.56 | 8,267 | -0.19(-0.71%) |
May 22, 2024 | 27.11 | 27.11 | 26.72 | 26.75 | 14,923 | -0.49(-1.80%) |
May 21, 2024 | 27.26 | 27.44 | 27.17 | 27.24 | 23,951 | -0.05(-0.19%) |
May 20, 2024 | 27.41 | 27.44 | 27.26 | 27.29 | 7,058 | -0.06(-0.21%) |
May 17, 2024 | 27.09 | 27.39 | 27.09 | 27.35 | 7,782 | +0.31(+1.15%) |
May 16, 2024 | 27.09 | 27.18 | 27.00 | 27.04 | 17,819 | -0.18(-0.66%) |
May 15, 2024 | 27.15 | 27.26 | 26.71 | 27.22 | 8,140 | +0.06(+0.21%) |
May 14, 2024 | 27.22 | 27.25 | 27.03 | 27.16 | 12,782 | -0.04(-0.14%) |
May 13, 2024 | 27.26 | 27.44 | 27.09 | 27.20 | 10,220 | -0.06(-0.21%) |
May 10, 2024 | 27.47 | 27.47 | 27.23 | 27.26 | 10,000 | -0.12(-0.44%) |
May 09, 2024 | 27.00 | 27.46 | 27.00 | 27.38 | 16,488 | +0.32(+1.18%) |
May 08, 2024 | 26.94 | 27.09 | 26.90 | 27.06 | 9,852 | +0.07(+0.26%) |
May 07, 2024 | 27.04 | 27.13 | 26.99 | 26.99 | 13,522 | -0.07(-0.26%) |
May 06, 2024 | 26.96 | 27.20 | 26.93 | 27.06 | 8,527 | +0.30(+1.13%) |
May 03, 2024 | 26.86 | 26.86 | 26.59 | 26.76 | 15,058 | -0.04(-0.16%) |
May 02, 2024 | 26.69 | 26.95 | 26.59 | 26.80 | 404,170 | +0.19(+0.73%) |
May 01, 2024 | 26.84 | 26.84 | 26.43 | 26.61 | 10,943 | -0.25(-0.93%) |
Apr 30, 2024 | 27.51 | 27.51 | 26.86 | 26.86 | 19,521 | -0.81(-2.93%) |
Apr 29, 2024 | 27.49 | 27.69 | 27.45 | 27.67 | 15,110 | +0.21(+0.76%) |
Apr 26, 2024 | 27.48 | 27.51 | 27.27 | 27.46 | 31,472 | -0.15(-0.54%) |
Apr 25, 2024 | 27.35 | 27.64 | 27.21 | 27.61 | 19,132 | +0.14(+0.49%) |
Apr 24, 2024 | 27.29 | 27.48 | 27.16 | 27.47 | 78,625 | +0.10(+0.35%) |
Apr 23, 2024 | 27.19 | 27.42 | 27.01 | 27.38 | 6,186 | +0.13(+0.47%) |
Apr 22, 2024 | 27.03 | 27.43 | 26.93 | 27.25 | 5,880 | +0.08(+0.29%) |
Apr 19, 2024 | 26.78 | 27.18 | 26.78 | 27.17 | 5,872 | +0.38(+1.41%) |
Apr 18, 2024 | 26.95 | 26.95 | 26.73 | 26.79 | 2,062 | -0.05(-0.18%) |
Apr 17, 2024 | 26.88 | 27.17 | 26.81 | 26.84 | 13,637 | -0.18(-0.65%) |
Apr 16, 2024 | 27.10 | 27.10 | 26.89 | 27.02 | 5,791 | -0.25(-0.93%) |
Apr 15, 2024 | 27.57 | 27.57 | 27.12 | 27.27 | 9,037 | -0.12(-0.45%) |
Apr 12, 2024 | 27.82 | 27.99 | 27.26 | 27.39 | 14,929 | -0.27(-0.97%) |
Apr 11, 2024 | 27.91 | 27.91 | 27.43 | 27.66 | 8,868 | -0.19(-0.68%) |
Apr 10, 2024 | 27.56 | 27.86 | 27.56 | 27.85 | 11,005 | +0.24(+0.87%) |
Apr 09, 2024 | 27.76 | 27.76 | 27.56 | 27.61 | 7,507 | -0.08(-0.28%) |
Apr 08, 2024 | 27.73 | 27.80 | 27.52 | 27.69 | 10,661 | +0.06(+0.21%) |
Apr 05, 2024 | 27.44 | 27.70 | 27.44 | 27.63 | 52,735 | +0.15(+0.55%) |
Apr 04, 2024 | 27.50 | 27.58 | 27.33 | 27.48 | 7,696 | +0.05(+0.18%) |
Apr 03, 2024 | 27.28 | 27.47 | 27.14 | 27.43 | 42,978 | +0.27(+0.99%) |
Apr 02, 2024 | 26.90 | 27.19 | 26.90 | 27.16 | 19,707 | +0.33(+1.22%) |