Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.42 | 27.42 | 26.85 | 27.18 | 15,566 | +0.08(+0.30%) |
May 23, 2024 | 27.71 | 27.71 | 26.72 | 27.10 | 26,010 | -0.75(-2.69%) |
May 22, 2024 | 28.38 | 28.38 | 27.73 | 27.85 | 19,474 | -0.52(-1.83%) |
May 21, 2024 | 28.50 | 28.54 | 27.52 | 28.37 | 17,575 | -0.01(-0.04%) |
May 20, 2024 | 29.67 | 29.67 | 28.29 | 28.38 | 29,639 | -1.06(-3.60%) |
May 17, 2024 | 29.69 | 29.96 | 29.33 | 29.44 | 19,442 | -0.05(-0.17%) |
May 16, 2024 | 29.26 | 29.62 | 29.00 | 29.49 | 26,655 | +0.23(+0.78%) |
May 15, 2024 | 30.16 | 30.16 | 29.24 | 29.26 | 31,535 | -0.46(-1.53%) |
May 14, 2024 | 29.69 | 30.35 | 29.59 | 29.72 | 55,467 | +0.48(+1.66%) |
May 13, 2024 | 29.98 | 30.21 | 29.19 | 29.23 | 55,400 | -0.46(-1.53%) |
May 10, 2024 | 29.94 | 30.18 | 29.63 | 29.69 | 15,450 | +0.07(+0.23%) |
May 09, 2024 | 29.84 | 30.06 | 29.20 | 29.62 | 24,227 | +0.22(+0.74%) |
May 08, 2024 | 29.76 | 29.88 | 28.91 | 29.40 | 31,425 | -0.72(-2.40%) |
May 07, 2024 | 30.18 | 30.51 | 29.20 | 30.12 | 112,192 | +0.00(+0.00%) |
May 06, 2024 | 28.48 | 30.17 | 28.48 | 30.12 | 59,292 | +2.08(+7.41%) |
May 03, 2024 | 27.55 | 28.10 | 26.97 | 28.04 | 135,720 | +1.01(+3.73%) |
May 02, 2024 | 27.01 | 27.70 | 26.35 | 27.03 | 25,197 | +2.01(+8.03%) |
May 01, 2024 | 25.60 | 25.65 | 24.74 | 25.03 | 28,635 | +0.08(+0.32%) |
Apr 30, 2024 | 25.68 | 25.86 | 24.94 | 24.95 | 24,867 | -0.91(-3.52%) |
Apr 29, 2024 | 25.95 | 26.45 | 25.71 | 25.86 | 15,376 | -0.29(-1.10%) |
Apr 26, 2024 | 25.82 | 26.26 | 25.82 | 26.14 | 8,207 | +0.16(+0.61%) |
Apr 25, 2024 | 25.70 | 26.10 | 25.09 | 25.99 | 14,906 | -0.12(-0.46%) |
Apr 24, 2024 | 25.64 | 26.21 | 25.23 | 26.10 | 15,947 | +0.14(+0.53%) |
Apr 23, 2024 | 25.58 | 26.36 | 25.43 | 25.97 | 12,234 | +0.46(+1.78%) |
Apr 22, 2024 | 25.02 | 25.82 | 24.91 | 25.51 | 18,212 | +0.57(+2.30%) |
Apr 19, 2024 | 24.33 | 24.95 | 24.33 | 24.94 | 19,712 | +0.33(+1.33%) |
Apr 18, 2024 | 24.84 | 25.12 | 24.49 | 24.61 | 41,083 | +0.01(+0.04%) |
Apr 17, 2024 | 24.24 | 24.86 | 24.13 | 24.60 | 44,572 | +0.29(+1.18%) |
Apr 16, 2024 | 24.70 | 25.07 | 24.23 | 24.31 | 19,100 | -0.29(-1.17%) |
Apr 15, 2024 | 24.74 | 24.76 | 24.15 | 24.60 | 49,942 | -0.14(-0.56%) |
Apr 12, 2024 | 25.13 | 25.50 | 24.35 | 24.74 | 20,253 | -0.40(-1.57%) |
Apr 11, 2024 | 24.40 | 25.23 | 24.40 | 25.13 | 21,786 | +0.55(+2.25%) |
Apr 10, 2024 | 24.68 | 24.68 | 24.16 | 24.58 | 34,839 | -0.51(-2.05%) |
Apr 09, 2024 | 24.81 | 25.15 | 24.71 | 25.09 | 14,919 | +0.59(+2.42%) |
Apr 08, 2024 | 24.44 | 24.75 | 24.13 | 24.50 | 30,772 | +0.10(+0.41%) |
Apr 05, 2024 | 23.78 | 24.58 | 23.73 | 24.40 | 16,569 | +0.40(+1.65%) |
Apr 04, 2024 | 23.95 | 24.37 | 23.72 | 24.01 | 31,514 | +0.33(+1.38%) |
Apr 03, 2024 | 23.47 | 23.99 | 23.47 | 23.68 | 32,614 | -0.07(-0.29%) |
Apr 02, 2024 | 23.42 | 24.02 | 23.11 | 23.75 | 28,448 | -0.06(-0.25%) |
Apr 01, 2024 | 24.01 | 24.30 | 23.74 | 23.81 | 28,299 | -0.15(-0.62%) |
Mar 28, 2024 | 23.95 | 24.34 | 23.83 | 23.96 | 53,805 | +0.01(+0.04%) |
Mar 27, 2024 | 24.23 | 24.26 | 23.79 | 23.95 | 33,533 | +0.36(+1.51%) |
Mar 26, 2024 | 24.27 | 24.34 | 23.48 | 23.59 | 41,093 | -0.41(-1.69%) |
Mar 25, 2024 | 24.44 | 24.44 | 23.98 | 24.00 | 12,363 | -0.10(-0.41%) |
Mar 22, 2024 | 24.54 | 24.54 | 23.99 | 24.10 | 18,309 | -0.81(-3.26%) |
Mar 21, 2024 | 25.32 | 25.58 | 24.29 | 24.91 | 21,978 | -0.04(-0.16%) |
Mar 20, 2024 | 22.80 | 25.08 | 22.80 | 24.95 | 32,783 | +1.99(+8.66%) |
Mar 19, 2024 | 22.66 | 23.16 | 22.66 | 22.96 | 21,213 | +0.30(+1.31%) |
Mar 18, 2024 | 23.35 | 23.35 | 22.66 | 22.66 | 16,261 | -0.52(-2.26%) |
Mar 15, 2024 | 22.68 | 23.38 | 22.68 | 23.18 | 58,835 | +0.24(+1.03%) |
Mar 14, 2024 | 23.61 | 23.61 | 22.65 | 22.95 | 33,303 | -0.54(-2.32%) |
Mar 13, 2024 | 23.73 | 24.12 | 23.33 | 23.49 | 14,583 | +0.09(+0.38%) |
Mar 12, 2024 | 23.92 | 24.01 | 23.39 | 23.40 | 13,822 | -0.48(-2.03%) |
Mar 11, 2024 | 23.58 | 24.74 | 23.58 | 23.89 | 43,227 | +0.42(+1.77%) |
Mar 08, 2024 | 23.20 | 23.63 | 23.02 | 23.47 | 14,439 | +0.66(+2.91%) |
Mar 07, 2024 | 22.66 | 23.06 | 22.56 | 22.81 | 22,366 | +0.15(+0.65%) |
Mar 06, 2024 | 22.36 | 22.83 | 22.15 | 22.66 | 27,710 | +0.36(+1.60%) |
Mar 05, 2024 | 22.70 | 23.16 | 22.02 | 22.30 | 23,223 | -0.33(-1.44%) |
Mar 04, 2024 | 22.71 | 23.25 | 22.59 | 22.63 | 22,578 | -0.06(-0.26%) |
Mar 01, 2024 | 22.86 | 23.34 | 22.55 | 22.69 | 28,754 | -0.47(-2.01%) |
Feb 29, 2024 | 23.42 | 23.42 | 22.45 | 23.16 | 18,164 | +0.27(+1.17%) |
Feb 28, 2024 | 23.24 | 23.34 | 22.89 | 22.89 | 21,226 | -0.33(-1.41%) |
Feb 27, 2024 | 23.29 | 23.61 | 23.09 | 23.21 | 13,621 | +0.24(+1.03%) |
Feb 26, 2024 | 22.71 | 23.00 | 22.55 | 22.98 | 11,472 | +0.10(+0.43%) |
Feb 23, 2024 | 22.69 | 23.01 | 22.30 | 22.88 | 27,879 | +0.36(+1.58%) |
Feb 22, 2024 | 21.86 | 22.59 | 21.67 | 22.52 | 33,851 | +0.47(+2.11%) |
Feb 21, 2024 | 22.15 | 22.46 | 21.75 | 22.06 | 18,023 | -0.34(-1.50%) |
Feb 20, 2024 | 22.46 | 22.79 | 21.79 | 22.39 | 25,981 | -0.30(-1.33%) |
Feb 16, 2024 | 23.23 | 23.57 | 22.34 | 22.70 | 44,524 | -0.71(-3.05%) |
Feb 15, 2024 | 21.45 | 23.66 | 21.21 | 23.41 | 53,307 | +1.97(+9.20%) |
Feb 14, 2024 | 20.77 | 21.46 | 20.39 | 21.44 | 20,602 | +1.10(+5.43%) |
Feb 13, 2024 | 20.41 | 20.99 | 20.02 | 20.33 | 33,892 | -0.44(-2.12%) |
Feb 12, 2024 | 21.85 | 21.99 | 20.68 | 20.77 | 34,883 | -1.25(-5.68%) |
Feb 09, 2024 | 22.46 | 22.46 | 21.49 | 22.02 | 11,624 | -0.49(-2.17%) |
Feb 08, 2024 | 20.52 | 22.70 | 20.14 | 22.51 | 37,428 | -0.28(-1.24%) |
Feb 07, 2024 | 23.72 | 23.72 | 22.22 | 22.79 | 17,360 | -0.57(-2.42%) |
Feb 06, 2024 | 23.16 | 23.77 | 23.05 | 23.36 | 13,028 | -0.05(-0.21%) |
Feb 05, 2024 | 23.05 | 23.83 | 22.95 | 23.41 | 16,357 | +0.08(+0.33%) |
Feb 02, 2024 | 23.12 | 23.86 | 23.05 | 23.33 | 12,391 | -0.36(-1.53%) |
Feb 01, 2024 | 23.69 | 23.83 | 22.32 | 23.69 | 33,599 | -0.12(-0.49%) |
Jan 31, 2024 | 24.65 | 25.18 | 23.42 | 23.81 | 15,453 | -0.73(-2.98%) |
Jan 30, 2024 | 24.95 | 25.60 | 24.51 | 24.54 | 10,891 | -0.74(-2.94%) |
Jan 29, 2024 | 25.77 | 25.82 | 25.04 | 25.28 | 15,322 | -0.60(-2.30%) |
Jan 26, 2024 | 26.58 | 26.58 | 25.58 | 25.88 | 15,031 | -0.29(-1.12%) |
Jan 25, 2024 | 26.31 | 26.45 | 25.81 | 26.17 | 17,589 | +0.49(+1.90%) |
Jan 24, 2024 | 26.36 | 26.47 | 25.42 | 25.68 | 9,417 | -0.12(-0.45%) |
Jan 23, 2024 | 25.92 | 26.73 | 25.37 | 25.80 | 25,567 | +0.43(+1.69%) |
Jan 22, 2024 | 25.09 | 25.51 | 25.05 | 25.37 | 10,941 | +0.60(+2.40%) |
Jan 19, 2024 | 23.92 | 24.86 | 23.81 | 24.78 | 15,595 | +1.14(+4.83%) |
Jan 18, 2024 | 24.80 | 24.89 | 23.25 | 23.63 | 12,743 | -1.25(-5.02%) |
Jan 17, 2024 | 24.63 | 25.14 | 24.63 | 24.88 | 16,225 | -0.25(-1.01%) |
Jan 16, 2024 | 24.28 | 25.52 | 24.56 | 25.14 | 26,104 | +0.65(+2.67%) |
Jan 12, 2024 | 25.13 | 25.13 | 24.29 | 24.48 | 16,223 | -0.09(-0.36%) |
Jan 11, 2024 | 24.41 | 24.78 | 23.66 | 24.57 | 21,838 | +0.13(+0.52%) |
Jan 10, 2024 | 24.11 | 25.02 | 24.11 | 24.44 | 14,469 | +0.03(+0.12%) |
Jan 09, 2024 | 23.83 | 24.93 | 23.83 | 24.41 | 13,788 | +0.07(+0.28%) |
Jan 08, 2024 | 24.70 | 24.85 | 24.01 | 24.35 | 10,443 | -0.20(-0.80%) |
Jan 05, 2024 | 23.52 | 24.72 | 23.27 | 24.54 | 59,614 | +0.63(+2.66%) |
Jan 04, 2024 | 23.83 | 24.51 | 23.35 | 23.91 | 17,894 | -0.43(-1.77%) |
Jan 03, 2024 | 25.75 | 25.89 | 24.10 | 24.34 | 21,321 | -1.54(-5.96%) |