Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 27.13 | 27.14 | 26.96 | 27.00 | 5,772 | -0.02(-0.07%) |
May 10, 2024 | 27.05 | 27.15 | 26.99 | 27.02 | 4,587 | +0.12(+0.44%) |
May 09, 2024 | 26.84 | 26.98 | 26.81 | 26.90 | 17,792 | +0.11(+0.42%) |
May 08, 2024 | 26.83 | 26.84 | 26.70 | 26.79 | 4,886 | -0.04(-0.15%) |
May 07, 2024 | 27.01 | 27.01 | 26.77 | 26.83 | 10,373 | -0.02(-0.07%) |
May 06, 2024 | 26.80 | 26.85 | 26.72 | 26.85 | 6,467 | +0.26(+0.99%) |
May 03, 2024 | 26.68 | 26.68 | 26.46 | 26.58 | 10,157 | +0.20(+0.77%) |
May 02, 2024 | 26.29 | 26.44 | 26.18 | 26.38 | 7,533 | +0.40(+1.55%) |
May 01, 2024 | 26.04 | 26.28 | 25.92 | 25.98 | 12,137 | -0.04(-0.14%) |
Apr 30, 2024 | 26.18 | 26.18 | 26.02 | 26.02 | 5,291 | -0.35(-1.32%) |
Apr 29, 2024 | 26.38 | 26.40 | 26.29 | 26.36 | 4,360 | +0.06(+0.21%) |
Apr 26, 2024 | 26.41 | 26.41 | 26.16 | 26.31 | 17,874 | +0.21(+0.80%) |
Apr 25, 2024 | 25.96 | 26.13 | 25.78 | 26.10 | 13,721 | -0.04(-0.13%) |
Apr 24, 2024 | 26.31 | 26.31 | 26.12 | 26.14 | 6,788 | -0.14(-0.53%) |
Apr 23, 2024 | 26.18 | 26.33 | 26.11 | 26.27 | 9,817 | +0.20(+0.78%) |
Apr 22, 2024 | 25.91 | 26.13 | 25.87 | 26.07 | 111,442 | +0.34(+1.31%) |
Apr 19, 2024 | 25.88 | 25.88 | 25.73 | 25.73 | 6,538 | +0.02(+0.06%) |
Apr 18, 2024 | 25.85 | 25.87 | 25.68 | 25.72 | 2,944 | -0.04(-0.17%) |
Apr 17, 2024 | 25.94 | 25.94 | 25.65 | 25.76 | 5,188 | -0.00(-0.00%) |
Apr 16, 2024 | 25.91 | 25.91 | 25.66 | 25.76 | 7,089 | -0.21(-0.81%) |
Apr 15, 2024 | 26.51 | 26.51 | 25.94 | 25.97 | 20,052 | -0.09(-0.34%) |
Apr 12, 2024 | 26.30 | 26.33 | 26.01 | 26.06 | 21,624 | -0.47(-1.78%) |
Apr 11, 2024 | 26.49 | 26.56 | 26.29 | 26.53 | 10,084 | +0.10(+0.38%) |
Apr 10, 2024 | 26.53 | 26.53 | 26.41 | 26.43 | 4,394 | -0.46(-1.70%) |
Apr 09, 2024 | 26.97 | 26.97 | 26.76 | 26.89 | 5,914 | +0.04(+0.15%) |
Apr 08, 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 10,783 | +0.08(+0.30%) |
Apr 05, 2024 | 26.59 | 26.82 | 26.58 | 26.77 | 6,696 | +0.10(+0.37%) |
Apr 04, 2024 | 27.04 | 27.04 | 26.67 | 26.67 | 46,906 | -0.21(-0.77%) |
Apr 03, 2024 | 26.72 | 26.91 | 26.63 | 26.88 | 3,855 | +0.17(+0.64%) |
Apr 02, 2024 | 26.71 | 26.73 | 26.64 | 26.71 | 21,207 | -0.20(-0.74%) |
Apr 01, 2024 | 27.09 | 27.09 | 26.81 | 26.91 | 28,120 | -0.12(-0.46%) |
Mar 28, 2024 | 28.37 | 28.37 | 27.03 | 27.03 | 16,054 | -0.04(-0.15%) |
Mar 27, 2024 | 27.12 | 27.12 | 27.03 | 27.07 | 4,255 | +0.13(+0.47%) |
Mar 26, 2024 | 27.01 | 27.06 | 26.95 | 26.95 | 12,223 | +0.00(+0.01%) |
Mar 25, 2024 | 27.04 | 27.04 | 26.90 | 26.94 | 9,118 | -0.06(-0.22%) |
Mar 22, 2024 | 27.22 | 27.22 | 26.98 | 27.00 | 12,404 | -0.14(-0.51%) |
Mar 21, 2024 | 27.17 | 27.19 | 27.10 | 27.14 | 9,009 | +0.05(+0.18%) |
Mar 20, 2024 | 26.92 | 27.16 | 26.77 | 27.09 | 25,051 | +0.29(+1.08%) |
Mar 19, 2024 | 26.76 | 26.87 | 26.66 | 26.80 | 9,062 | +0.09(+0.34%) |
Mar 18, 2024 | 26.87 | 26.87 | 26.71 | 26.71 | 4,925 | -0.04(-0.14%) |
Mar 15, 2024 | 26.86 | 26.86 | 26.70 | 26.75 | 23,651 | +0.06(+0.21%) |
Mar 14, 2024 | 26.82 | 26.82 | 26.64 | 26.69 | 7,747 | -0.27(-0.99%) |
Mar 13, 2024 | 26.92 | 27.04 | 26.92 | 26.96 | 19,909 | +0.08(+0.30%) |
Mar 12, 2024 | 26.78 | 26.93 | 26.78 | 26.88 | 4,056 | +0.16(+0.59%) |
Mar 11, 2024 | 26.76 | 26.76 | 26.56 | 26.72 | 2,550 | -0.07(-0.26%) |
Mar 08, 2024 | 27.05 | 27.05 | 26.79 | 26.79 | 2,402 | -0.14(-0.51%) |
Mar 07, 2024 | 26.87 | 26.96 | 26.84 | 26.93 | 10,001 | +0.34(+1.29%) |
Mar 06, 2024 | 26.61 | 26.75 | 26.58 | 26.58 | 5,251 | +0.26(+0.97%) |
Mar 05, 2024 | 26.44 | 26.46 | 26.33 | 26.33 | 10,928 | -0.02(-0.07%) |
Mar 04, 2024 | 26.40 | 26.49 | 26.34 | 26.35 | 14,779 | -0.04(-0.15%) |