Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 29.27 | 29.27 | 29.09 | 29.21 | 252,623 | -0.06(-0.20%) |
May 24, 2024 | 29.17 | 29.27 | 29.12 | 29.27 | 113,244 | +0.19(+0.65%) |
May 23, 2024 | 29.45 | 29.45 | 29.02 | 29.08 | 209,179 | -0.20(-0.68%) |
May 22, 2024 | 29.42 | 29.42 | 29.20 | 29.28 | 297,836 | -0.14(-0.48%) |
May 21, 2024 | 29.41 | 29.44 | 29.36 | 29.42 | 371,475 | +0.03(+0.10%) |
May 20, 2024 | 29.41 | 29.44 | 29.34 | 29.39 | 284,617 | +0.04(+0.14%) |
May 17, 2024 | 29.35 | 29.35 | 29.25 | 29.35 | 582,709 | +0.05(+0.17%) |
May 16, 2024 | 29.44 | 29.44 | 29.29 | 29.30 | 564,252 | -0.14(-0.48%) |
May 15, 2024 | 29.27 | 29.45 | 29.19 | 29.44 | 141,266 | +0.33(+1.13%) |
May 14, 2024 | 28.95 | 29.12 | 28.95 | 29.11 | 185,371 | +0.19(+0.66%) |
May 13, 2024 | 29.01 | 29.01 | 28.88 | 28.92 | 227,328 | -0.04(-0.14%) |
May 10, 2024 | 28.99 | 29.03 | 28.93 | 28.96 | 90,817 | +0.05(+0.17%) |
May 09, 2024 | 28.80 | 28.91 | 28.75 | 28.91 | 153,985 | +0.12(+0.42%) |
May 08, 2024 | 28.70 | 28.81 | 28.66 | 28.79 | 160,440 | +0.05(+0.17%) |
May 07, 2024 | 28.72 | 28.79 | 28.70 | 28.74 | 123,430 | +0.07(+0.24%) |
May 06, 2024 | 28.51 | 28.67 | 28.51 | 28.67 | 120,893 | +0.25(+0.88%) |
May 03, 2024 | 28.42 | 28.45 | 28.30 | 28.42 | 471,671 | +0.23(+0.82%) |
May 02, 2024 | 28.23 | 28.23 | 28.00 | 28.19 | 181,764 | +0.12(+0.43%) |
May 01, 2024 | 28.11 | 28.37 | 28.04 | 28.07 | 169,308 | -0.04(-0.14%) |
Apr 30, 2024 | 28.45 | 28.45 | 28.10 | 28.11 | 226,120 | -0.34(-1.20%) |
Apr 29, 2024 | 28.47 | 28.47 | 28.34 | 28.45 | 126,291 | +0.00(+0.00%) |
Apr 26, 2024 | 28.38 | 28.48 | 28.32 | 28.45 | 108,050 | +0.23(+0.82%) |
Apr 25, 2024 | 28.11 | 28.26 | 27.94 | 28.22 | 334,739 | -0.15(-0.53%) |
Apr 24, 2024 | 28.47 | 28.47 | 28.25 | 28.37 | 146,515 | -0.07(-0.25%) |
Apr 23, 2024 | 28.28 | 28.46 | 28.21 | 28.44 | 392,209 | +0.28(+0.99%) |
Apr 22, 2024 | 28.13 | 28.26 | 28.00 | 28.16 | 116,924 | +0.15(+0.54%) |
Apr 19, 2024 | 28.22 | 28.22 | 27.95 | 28.01 | 123,592 | -0.11(-0.39%) |
Apr 18, 2024 | 28.26 | 28.30 | 28.09 | 28.12 | 127,332 | -0.05(-0.18%) |
Apr 17, 2024 | 28.38 | 28.38 | 28.09 | 28.17 | 126,478 | -0.07(-0.25%) |
Apr 16, 2024 | 28.32 | 28.33 | 28.13 | 28.24 | 205,289 | -0.01(-0.04%) |
Apr 15, 2024 | 28.82 | 28.82 | 28.21 | 28.25 | 221,675 | -0.28(-0.98%) |
Apr 12, 2024 | 28.72 | 28.77 | 28.46 | 28.53 | 182,951 | -0.33(-1.14%) |
Apr 11, 2024 | 28.83 | 28.92 | 28.62 | 28.86 | 96,116 | +0.11(+0.38%) |
Apr 10, 2024 | 28.79 | 28.85 | 28.67 | 28.75 | 177,684 | -0.29(-1.00%) |
Apr 09, 2024 | 29.19 | 29.19 | 28.83 | 29.04 | 279,848 | +0.02(+0.07%) |
Apr 08, 2024 | 29.14 | 29.14 | 28.97 | 29.02 | 139,651 | +0.02(+0.07%) |
Apr 05, 2024 | 28.89 | 29.09 | 28.80 | 29.00 | 231,328 | +0.19(+0.66%) |
Apr 04, 2024 | 29.37 | 29.37 | 28.79 | 28.81 | 278,028 | -0.21(-0.72%) |
Apr 03, 2024 | 28.82 | 29.07 | 28.82 | 29.02 | 171,899 | +0.11(+0.38%) |
Apr 02, 2024 | 28.95 | 28.95 | 28.79 | 28.91 | 172,748 | -0.16(-0.55%) |
Apr 01, 2024 | 29.18 | 29.18 | 29.01 | 29.07 | 196,187 | -0.04(-0.14%) |
Mar 28, 2024 | 29.25 | 29.25 | 29.08 | 29.11 | 177,015 | +0.01(+0.02%) |
Mar 27, 2024 | 29.29 | 29.29 | 28.99 | 29.10 | 133,048 | +0.17(+0.59%) |
Mar 26, 2024 | 29.06 | 29.06 | 28.91 | 28.93 | 127,682 | -0.03(-0.10%) |
Mar 25, 2024 | 28.99 | 29.02 | 28.96 | 28.96 | 156,239 | -0.05(-0.17%) |
Mar 22, 2024 | 29.13 | 29.13 | 29.00 | 29.01 | 123,550 | -0.07(-0.24%) |
Mar 21, 2024 | 29.17 | 29.18 | 29.01 | 29.08 | 112,731 | +0.19(+0.66%) |
Mar 20, 2024 | 28.65 | 28.89 | 28.58 | 28.89 | 131,281 | +0.30(+1.05%) |
Mar 19, 2024 | 28.56 | 28.61 | 28.45 | 28.60 | 109,549 | +0.08(+0.28%) |
Mar 18, 2024 | 28.67 | 28.67 | 28.50 | 28.52 | 138,918 | +0.05(+0.17%) |
Mar 15, 2024 | 28.55 | 28.55 | 28.41 | 28.47 | 93,780 | -0.12(-0.42%) |
Mar 14, 2024 | 28.79 | 28.79 | 28.48 | 28.59 | 103,666 | -0.09(-0.31%) |
Mar 13, 2024 | 28.73 | 28.74 | 28.61 | 28.68 | 68,540 | +0.04(+0.14%) |
Mar 12, 2024 | 28.74 | 28.74 | 28.47 | 28.64 | 101,684 | +0.09(+0.31%) |
Mar 11, 2024 | 28.62 | 28.62 | 28.41 | 28.55 | 90,946 | -0.07(-0.24%) |
Mar 08, 2024 | 28.83 | 28.86 | 28.58 | 28.62 | 147,004 | -0.17(-0.59%) |
Mar 07, 2024 | 28.76 | 28.80 | 28.68 | 28.79 | 140,338 | +0.26(+0.91%) |
Mar 06, 2024 | 28.69 | 28.69 | 28.48 | 28.53 | 257,210 | +0.12(+0.42%) |
Mar 05, 2024 | 28.57 | 28.57 | 28.32 | 28.41 | 123,884 | -0.15(-0.52%) |
Mar 04, 2024 | 28.61 | 28.63 | 28.55 | 28.56 | 110,319 | -0.02(-0.07%) |
Mar 01, 2024 | 28.39 | 28.59 | 28.29 | 28.58 | 158,654 | +0.35(+1.24%) |
Feb 29, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 186,066 | +0.05(+0.18%) |
Feb 28, 2024 | 28.20 | 28.20 | 28.09 | 28.18 | 120,088 | -0.01(-0.04%) |
Feb 27, 2024 | 28.23 | 28.23 | 28.15 | 28.19 | 168,607 | +0.00(+0.00%) |
Feb 26, 2024 | 28.29 | 28.29 | 28.16 | 28.19 | 107,002 | -0.07(-0.25%) |
Feb 23, 2024 | 28.38 | 28.38 | 28.22 | 28.26 | 144,628 | +0.00(+0.00%) |
Feb 22, 2024 | 28.19 | 28.30 | 28.11 | 28.26 | 445,265 | +0.36(+1.30%) |
Feb 21, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 65,871 | +0.01(+0.02%) |
Feb 20, 2024 | 27.94 | 27.94 | 27.82 | 27.89 | 138,685 | -0.07(-0.25%) |
Feb 16, 2024 | 28.08 | 28.08 | 27.92 | 27.96 | 126,745 | -0.11(-0.39%) |
Feb 15, 2024 | 27.93 | 28.09 | 27.93 | 28.07 | 73,968 | +0.20(+0.72%) |
Feb 14, 2024 | 27.85 | 27.89 | 27.75 | 27.87 | 122,461 | +0.18(+0.65%) |
Feb 13, 2024 | 27.85 | 27.85 | 27.56 | 27.69 | 318,368 | -0.37(-1.31%) |
Feb 12, 2024 | 28.14 | 28.15 | 28.04 | 28.06 | 132,748 | -0.01(-0.04%) |
Feb 09, 2024 | 28.07 | 28.07 | 27.97 | 28.07 | 129,182 | +0.06(+0.21%) |
Feb 08, 2024 | 27.97 | 28.02 | 27.90 | 28.01 | 95,454 | +0.08(+0.29%) |
Feb 07, 2024 | 27.98 | 27.98 | 27.82 | 27.93 | 129,300 | +0.17(+0.61%) |
Feb 06, 2024 | 27.77 | 27.77 | 27.69 | 27.76 | 86,382 | +0.09(+0.32%) |
Feb 05, 2024 | 27.79 | 27.79 | 27.56 | 27.67 | 133,983 | -0.13(-0.47%) |
Feb 02, 2024 | 27.82 | 27.84 | 27.66 | 27.80 | 119,196 | +0.04(+0.14%) |
Feb 01, 2024 | 27.59 | 27.76 | 27.56 | 27.76 | 132,629 | +0.25(+0.91%) |
Jan 31, 2024 | 27.74 | 27.74 | 27.50 | 27.51 | 108,753 | -0.23(-0.83%) |
Jan 30, 2024 | 27.71 | 27.75 | 27.64 | 27.74 | 105,889 | +0.02(+0.07%) |
Jan 29, 2024 | 27.58 | 27.72 | 27.57 | 27.72 | 69,180 | +0.15(+0.54%) |
Jan 26, 2024 | 27.60 | 27.60 | 27.52 | 27.57 | 87,749 | +0.05(+0.18%) |
Jan 25, 2024 | 27.64 | 27.64 | 27.44 | 27.52 | 93,831 | +0.12(+0.44%) |
Jan 24, 2024 | 27.45 | 27.56 | 27.40 | 27.40 | 131,102 | +0.07(+0.26%) |
Jan 23, 2024 | 27.28 | 27.33 | 27.25 | 27.33 | 389,689 | +0.02(+0.07%) |
Jan 22, 2024 | 27.36 | 27.39 | 27.27 | 27.31 | 1,186,722 | -0.04(-0.15%) |
Jan 19, 2024 | 27.19 | 27.36 | 27.10 | 27.35 | 461,102 | +0.23(+0.85%) |
Jan 18, 2024 | 27.04 | 27.12 | 26.93 | 27.12 | 85,541 | +0.18(+0.65%) |
Jan 17, 2024 | 26.95 | 26.98 | 26.86 | 26.95 | 83,335 | -0.14(-0.50%) |
Jan 16, 2024 | 27.23 | 27.17 | 27.01 | 27.08 | 91,105 | -0.16(-0.59%) |
Jan 12, 2024 | 27.33 | 27.33 | 27.16 | 27.24 | 108,792 | +0.04(+0.15%) |
Jan 11, 2024 | 27.16 | 27.20 | 26.97 | 27.20 | 47,832 | +0.08(+0.29%) |
Jan 10, 2024 | 27.06 | 27.15 | 27.05 | 27.12 | 86,109 | +0.08(+0.29%) |
Jan 09, 2024 | 27.21 | 27.21 | 26.95 | 27.04 | 152,835 | -0.06(-0.22%) |
Jan 08, 2024 | 26.96 | 27.10 | 26.88 | 27.10 | 87,394 | +0.20(+0.74%) |
Jan 05, 2024 | 26.99 | 27.03 | 26.83 | 26.90 | 122,321 | +0.00(+0.00%) |
Jan 04, 2024 | 26.83 | 27.05 | 26.83 | 26.90 | 89,901 | -0.05(-0.18%) |
Jan 03, 2024 | 27.00 | 27.03 | 26.86 | 26.95 | 52,370 | -0.14(-0.51%) |
Jan 02, 2024 | 27.09 | 27.15 | 27.00 | 27.09 | 36,945 | -0.15(-0.55%) |
Dec 29, 2023 | 27.27 | 27.28 | 27.16 | 27.24 | 190,618 | -0.05(-0.18%) |
Dec 28, 2023 | 28.69 | 31.49 | 27.26 | 27.29 | 174,673 | -0.03(-0.11%) |
Dec 27, 2023 | 27.32 | 27.32 | 27.24 | 27.32 | 89,263 | +0.09(+0.34%) |
Dec 26, 2023 | 27.24 | 27.26 | 27.14 | 27.23 | 71,166 | +0.11(+0.40%) |
Dec 22, 2023 | 27.18 | 27.19 | 27.05 | 27.12 | 69,114 | +0.02(+0.07%) |
Dec 21, 2023 | 27.12 | 27.12 | 26.94 | 27.10 | 74,852 | +0.20(+0.74%) |
Dec 20, 2023 | 27.09 | 27.18 | 26.90 | 26.90 | 101,762 | -0.20(-0.75%) |
Dec 19, 2023 | 26.99 | 27.12 | 26.99 | 27.11 | 70,107 | +0.14(+0.53%) |
Dec 18, 2023 | 27.07 | 27.07 | 26.94 | 26.96 | 98,109 | +0.03(+0.11%) |
Dec 15, 2023 | 26.86 | 26.99 | 26.86 | 26.93 | 127,908 | -0.04(-0.15%) |
Dec 14, 2023 | 26.98 | 27.01 | 26.88 | 26.97 | 133,233 | +0.21(+0.78%) |
Dec 13, 2023 | 26.89 | 26.89 | 26.35 | 26.76 | 93,230 | +0.44(+1.68%) |
Dec 12, 2023 | 26.31 | 26.36 | 26.20 | 26.32 | 279,385 | +0.08(+0.32%) |
Dec 11, 2023 | 26.16 | 26.25 | 26.06 | 26.24 | 189,469 | +0.14(+0.53%) |
Dec 08, 2023 | 26.11 | 26.11 | 25.90 | 26.10 | 229,508 | +0.10(+0.37%) |
Dec 07, 2023 | 26.03 | 26.03 | 25.92 | 26.00 | 97,587 | +0.11(+0.43%) |
Dec 06, 2023 | 26.16 | 26.16 | 25.89 | 25.89 | 155,096 | -0.07(-0.27%) |
Dec 05, 2023 | 27.16 | 27.16 | 25.90 | 25.96 | 142,953 | -0.03(-0.11%) |
Dec 04, 2023 | 25.92 | 25.99 | 25.88 | 25.99 | 73,863 | -0.08(-0.30%) |
Dec 01, 2023 | 25.94 | 26.08 | 25.85 | 26.07 | 97,266 | +0.16(+0.64%) |
Nov 30, 2023 | 25.97 | 25.97 | 25.79 | 25.90 | 144,403 | +0.07(+0.27%) |
Nov 29, 2023 | 25.93 | 25.93 | 25.83 | 25.83 | 76,571 | +0.04(+0.16%) |
Nov 28, 2023 | 25.72 | 25.81 | 25.67 | 25.79 | 49,247 | +0.07(+0.28%) |
Nov 27, 2023 | 25.76 | 25.76 | 25.72 | 25.72 | 40,716 | -0.07(-0.28%) |
Nov 24, 2023 | 26.74 | 26.74 | 25.76 | 25.79 | 8,609 | +0.01(+0.04%) |
Nov 22, 2023 | 25.79 | 25.80 | 25.71 | 25.78 | 86,397 | +0.07(+0.28%) |
Nov 21, 2023 | 25.76 | 25.76 | 25.69 | 25.71 | 63,524 | -0.06(-0.24%) |
Nov 20, 2023 | 26.16 | 26.16 | 25.62 | 25.77 | 42,117 | +0.15(+0.58%) |
Nov 17, 2023 | 25.61 | 25.65 | 25.53 | 25.62 | 35,371 | +0.08(+0.31%) |
Nov 16, 2023 | 25.54 | 25.55 | 25.48 | 25.54 | 109,697 | +0.03(+0.10%) |
Nov 15, 2023 | 25.58 | 25.60 | 25.49 | 25.52 | 103,166 | -0.04(-0.14%) |
Nov 14, 2023 | 25.55 | 25.59 | 25.48 | 25.55 | 47,692 | +0.40(+1.59%) |
Nov 13, 2023 | 25.09 | 25.18 | 25.05 | 25.15 | 23,446 | +0.01(+0.02%) |
Nov 10, 2023 | 24.95 | 25.16 | 24.92 | 25.15 | 36,165 | +0.25(+1.00%) |
Nov 09, 2023 | 25.16 | 25.16 | 24.88 | 24.90 | 60,837 | -0.16(-0.63%) |
Nov 08, 2023 | 25.05 | 25.09 | 24.99 | 25.06 | 47,950 | -0.05(-0.20%) |
Nov 07, 2023 | 24.94 | 25.11 | 24.94 | 25.11 | 195,038 | +0.17(+0.68%) |
Nov 06, 2023 | 25.08 | 25.08 | 24.94 | 24.94 | 19,845 | -0.09(-0.35%) |
Nov 03, 2023 | 25.02 | 25.09 | 24.99 | 25.03 | 28,136 | +0.21(+0.83%) |
Nov 02, 2023 | 24.73 | 24.83 | 24.68 | 24.82 | 17,272 | +0.38(+1.54%) |
Nov 01, 2023 | 24.33 | 24.45 | 24.26 | 24.44 | 38,014 | +0.22(+0.90%) |
Oct 31, 2023 | 24.21 | 24.25 | 24.12 | 24.23 | 80,896 | +0.02(+0.07%) |
Oct 30, 2023 | 24.15 | 24.24 | 24.10 | 24.21 | 42,737 | +0.15(+0.63%) |
Oct 27, 2023 | 24.20 | 24.22 | 24.03 | 24.06 | 31,436 | -0.13(-0.53%) |
Oct 26, 2023 | 24.31 | 24.31 | 24.16 | 24.19 | 46,140 | -0.14(-0.59%) |
Oct 25, 2023 | 24.39 | 24.45 | 24.31 | 24.33 | 32,300 | -0.23(-0.95%) |
Oct 24, 2023 | 24.53 | 24.61 | 24.48 | 24.56 | 44,439 | +0.09(+0.36%) |
Oct 23, 2023 | 24.56 | 24.58 | 24.47 | 24.47 | 31,721 | +0.02(+0.08%) |
Oct 20, 2023 | 24.63 | 24.65 | 24.45 | 24.45 | 29,209 | -0.13(-0.52%) |
Oct 19, 2023 | 24.77 | 24.85 | 24.58 | 24.58 | 29,217 | -0.22(-0.90%) |
Oct 18, 2023 | 24.96 | 24.99 | 24.79 | 24.81 | 19,068 | -0.23(-0.94%) |
Oct 17, 2023 | 25.08 | 25.11 | 24.95 | 25.04 | 35,016 | -0.07(-0.27%) |
Oct 16, 2023 | 25.10 | 25.14 | 25.06 | 25.11 | 21,246 | +0.14(+0.56%) |
Oct 13, 2023 | 25.12 | 25.12 | 24.93 | 24.97 | 30,649 | -0.03(-0.12%) |
Oct 12, 2023 | 25.11 | 25.13 | 24.91 | 25.00 | 53,122 | -0.16(-0.63%) |
Oct 11, 2023 | 25.13 | 25.16 | 25.02 | 25.16 | 28,186 | +0.14(+0.57%) |
Oct 10, 2023 | 25.01 | 25.11 | 24.95 | 25.02 | 20,536 | +0.10(+0.38%) |
Oct 09, 2023 | 24.73 | 24.96 | 24.73 | 24.92 | 7,135 | +0.22(+0.89%) |
Oct 06, 2023 | 24.42 | 24.76 | 24.42 | 24.70 | 15,508 | +0.21(+0.85%) |
Oct 05, 2023 | 24.52 | 24.52 | 24.40 | 24.49 | 18,966 | +0.00(+0.02%) |
Oct 04, 2023 | 24.46 | 24.49 | 24.39 | 24.49 | 3,801 | +0.13(+0.51%) |
Oct 03, 2023 | 24.55 | 24.59 | 24.32 | 24.36 | 38,347 | -0.29(-1.18%) |
Oct 02, 2023 | 24.79 | 24.79 | 24.55 | 24.65 | 25,963 | -0.11(-0.43%) |
Sep 29, 2023 | 24.99 | 24.99 | 24.73 | 24.76 | 27,999 | -0.05(-0.20%) |