Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.40 | 29.40 | 29.17 | 29.36 | 505,323 | -0.32(-1.08%) |
May 30, 2024 | 29.61 | 29.75 | 29.53 | 29.68 | 365,639 | -0.07(-0.24%) |
May 29, 2024 | 29.82 | 29.84 | 29.71 | 29.75 | 380,911 | -0.45(-1.49%) |
May 28, 2024 | 30.28 | 30.35 | 30.14 | 30.20 | 335,260 | +0.05(+0.17%) |
May 24, 2024 | 30.17 | 30.21 | 30.09 | 30.15 | 344,588 | +0.13(+0.43%) |
May 23, 2024 | 30.39 | 30.39 | 29.98 | 30.02 | 387,511 | -0.29(-0.96%) |
May 22, 2024 | 30.49 | 30.49 | 30.27 | 30.31 | 519,438 | -0.16(-0.53%) |
May 21, 2024 | 30.49 | 30.51 | 30.38 | 30.47 | 277,731 | -0.09(-0.29%) |
May 20, 2024 | 30.54 | 30.63 | 30.49 | 30.56 | 239,532 | -0.14(-0.46%) |
May 17, 2024 | 30.54 | 30.72 | 30.52 | 30.70 | 339,586 | +0.28(+0.92%) |
May 16, 2024 | 30.37 | 30.48 | 30.30 | 30.42 | 257,456 | +0.27(+0.90%) |
May 15, 2024 | 30.04 | 30.18 | 29.93 | 30.15 | 411,028 | +0.22(+0.74%) |
May 14, 2024 | 29.87 | 29.95 | 29.86 | 29.93 | 343,779 | +0.02(+0.07%) |
May 13, 2024 | 29.78 | 30.03 | 29.78 | 29.91 | 497,591 | +0.22(+0.74%) |
May 10, 2024 | 29.83 | 29.88 | 29.67 | 29.69 | 301,551 | +0.28(+0.95%) |
May 09, 2024 | 29.24 | 29.42 | 29.20 | 29.41 | 318,928 | +0.23(+0.79%) |
May 08, 2024 | 29.00 | 29.20 | 29.00 | 29.18 | 408,397 | -0.01(-0.03%) |
May 07, 2024 | 29.16 | 29.26 | 29.16 | 29.19 | 302,512 | -0.08(-0.27%) |
May 06, 2024 | 29.23 | 29.31 | 29.23 | 29.27 | 415,453 | +0.06(+0.21%) |
May 03, 2024 | 29.18 | 29.23 | 29.02 | 29.21 | 447,047 | +0.25(+0.86%) |
May 02, 2024 | 28.68 | 29.01 | 28.58 | 28.96 | 510,758 | +0.67(+2.37%) |
May 01, 2024 | 28.28 | 28.59 | 28.28 | 28.29 | 431,353 | +0.00(+0.00%) |
Apr 30, 2024 | 28.45 | 28.48 | 28.27 | 28.29 | 383,890 | -0.42(-1.46%) |
Apr 29, 2024 | 28.51 | 28.73 | 28.51 | 28.71 | 332,368 | +0.38(+1.34%) |
Apr 26, 2024 | 28.24 | 28.36 | 28.24 | 28.33 | 443,847 | +0.33(+1.18%) |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 280,202 | +0.15(+0.54%) |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 320,485 | +0.15(+0.54%) |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 552,102 | +0.13(+0.47%) |
Apr 22, 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 502,025 | +0.19(+0.69%) |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 407,422 | +0.02(+0.07%) |
Apr 18, 2024 | 27.34 | 27.48 | 27.29 | 27.36 | 720,678 | +0.13(+0.48%) |
Apr 17, 2024 | 27.40 | 27.42 | 27.20 | 27.23 | 3,317,035 | +0.03(+0.11%) |
Apr 16, 2024 | 27.24 | 27.30 | 27.12 | 27.20 | 640,504 | -0.39(-1.41%) |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 485,037 | -0.07(-0.25%) |
Apr 12, 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 489,173 | -0.61(-2.16%) |
Apr 11, 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 745,249 | +0.10(+0.35%) |
Apr 10, 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 614,833 | -0.31(-1.09%) |
Apr 09, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 456,170 | +0.25(+0.89%) |
Apr 08, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 628,617 | +0.27(+0.97%) |
Apr 05, 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 438,331 | -0.03(-0.11%) |
Apr 04, 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 662,102 | -0.08(-0.29%) |
Apr 03, 2024 | 27.94 | 28.12 | 27.90 | 28.07 | 497,412 | +0.03(+0.11%) |
Apr 02, 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 439,756 | +0.25(+0.90%) |
Apr 01, 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 517,871 | +0.03(+0.11%) |
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 525,814 | +0.12(+0.43%) |
Mar 27, 2024 | 27.52 | 27.65 | 27.52 | 27.64 | 726,768 | +0.11(+0.40%) |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 724,531 | -0.09(-0.33%) |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 475,525 | +0.07(+0.25%) |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 451,168 | -0.21(-0.76%) |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 357,931 | +0.06(+0.22%) |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 530,618 | +0.28(+1.02%) |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 398,169 | -0.11(-0.40%) |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 374,320 | +0.02(+0.07%) |
Mar 15, 2024 | 27.56 | 27.62 | 27.50 | 27.51 | 448,059 | -0.09(-0.33%) |
Mar 14, 2024 | 27.72 | 27.75 | 27.53 | 27.60 | 639,495 | -0.11(-0.40%) |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 759,448 | -0.12(-0.43%) |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 588,136 | +0.27(+0.98%) |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 1,471,096 | +0.05(+0.18%) |
Mar 08, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 618,785 | -0.12(-0.43%) |
Mar 07, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 700,735 | +0.10(+0.36%) |
Mar 06, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 584,549 | +0.39(+1.44%) |
Mar 05, 2024 | 27.20 | 27.30 | 27.11 | 27.14 | 581,665 | -0.18(-0.66%) |
Mar 04, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 629,355 | -0.08(-0.29%) |
Mar 01, 2024 | 27.24 | 27.44 | 27.20 | 27.40 | 739,889 | +0.34(+1.26%) |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 543,354 | -0.02(-0.07%) |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 465,243 | -0.50(-1.81%) |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 378,556 | +0.11(+0.40%) |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 497,914 | -0.17(-0.62%) |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 292,084 | -0.07(-0.25%) |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 538,515 | +0.21(+0.76%) |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 593,723 | +0.11(+0.40%) |
Feb 20, 2024 | 27.43 | 27.52 | 27.32 | 27.39 | 694,002 | +0.12(+0.44%) |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 562,779 | +0.17(+0.63%) |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 443,202 | +0.15(+0.56%) |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 558,969 | +0.40(+1.51%) |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 581,956 | -0.54(-1.99%) |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 653,599 | +0.18(+0.67%) |
Feb 09, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 872,610 | +0.03(+0.11%) |
Feb 08, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 475,609 | -0.24(-0.88%) |
Feb 07, 2024 | 27.06 | 27.18 | 27.04 | 27.12 | 579,823 | -0.16(-0.59%) |
Feb 06, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 630,632 | +0.71(+2.67%) |
Feb 05, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 1,096,808 | +0.13(+0.49%) |
Feb 02, 2024 | 26.44 | 26.48 | 26.35 | 26.44 | 573,554 | -0.15(-0.56%) |
Feb 01, 2024 | 26.52 | 26.62 | 26.46 | 26.59 | 621,395 | +0.15(+0.57%) |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 574,062 | -0.11(-0.41%) |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 589,862 | -0.18(-0.67%) |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 618,724 | +0.04(+0.15%) |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 691,399 | +0.11(+0.41%) |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 593,905 | +0.17(+0.64%) |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 685,585 | +0.41(+1.58%) |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 828,474 | +0.27(+1.05%) |
Jan 22, 2024 | 25.68 | 25.80 | 25.62 | 25.73 | 785,690 | -0.23(-0.89%) |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 921,343 | +0.23(+0.89%) |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 972,050 | +0.15(+0.59%) |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 1,386,902 | -0.34(-1.31%) |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 1,288,273 | -0.61(-2.30%) |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 982,358 | +0.16(+0.61%) |
Jan 11, 2024 | 26.37 | 26.43 | 26.18 | 26.37 | 661,298 | +0.13(+0.50%) |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 668,945 | -0.10(-0.38%) |
Jan 09, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 603,788 | -0.35(-1.31%) |
Jan 08, 2024 | 26.48 | 26.70 | 26.44 | 26.69 | 663,487 | -0.01(-0.04%) |
Jan 05, 2024 | 26.66 | 26.85 | 26.64 | 26.70 | 505,688 | +0.09(+0.34%) |
Jan 04, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 545,302 | -0.09(-0.34%) |
Jan 03, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 635,994 | -0.04(-0.15%) |
Jan 02, 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 818,661 | -0.40(-1.47%) |
Dec 29, 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 535,106 | +0.02(+0.07%) |
Dec 28, 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 641,717 | +0.18(+0.67%) |
Dec 27, 2023 | 26.81 | 26.95 | 26.77 | 26.94 | 406,607 | +0.18(+0.67%) |
Dec 26, 2023 | 26.71 | 26.80 | 26.70 | 26.76 | 365,886 | +0.23(+0.87%) |
Dec 22, 2023 | 26.47 | 26.58 | 26.45 | 26.53 | 763,957 | -0.02(-0.08%) |
Dec 21, 2023 | 26.38 | 26.57 | 26.38 | 26.55 | 584,534 | +0.53(+2.04%) |
Dec 20, 2023 | 26.29 | 26.35 | 26.02 | 26.02 | 581,203 | -0.44(-1.66%) |
Dec 19, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 579,982 | +0.20(+0.76%) |
Dec 18, 2023 | 26.26 | 26.29 | 26.16 | 26.26 | 496,248 | +0.00(+0.00%) |
Dec 15, 2023 | 26.37 | 26.43 | 26.25 | 26.26 | 465,264 | -0.12(-0.45%) |
Dec 14, 2023 | 26.15 | 26.43 | 26.15 | 26.38 | 682,858 | +0.39(+1.50%) |
Dec 13, 2023 | 25.60 | 26.00 | 25.48 | 25.99 | 458,905 | +0.30(+1.17%) |
Dec 12, 2023 | 25.60 | 25.70 | 25.52 | 25.69 | 4,843,869 | -0.01(-0.04%) |
Dec 11, 2023 | 25.60 | 25.71 | 25.56 | 25.70 | 602,845 | +0.07(+0.27%) |
Dec 08, 2023 | 25.57 | 25.70 | 25.52 | 25.63 | 541,349 | -0.11(-0.43%) |
Dec 07, 2023 | 25.71 | 25.77 | 25.66 | 25.74 | 437,896 | +0.08(+0.31%) |
Dec 06, 2023 | 25.82 | 25.87 | 25.66 | 25.66 | 614,100 | -0.03(-0.13%) |
Dec 05, 2023 | 25.65 | 25.73 | 25.59 | 25.69 | 452,004 | -0.15(-0.60%) |
Dec 04, 2023 | 25.96 | 26.01 | 25.81 | 25.85 | 379,901 | -0.27(-1.03%) |
Dec 01, 2023 | 25.88 | 26.13 | 25.80 | 26.12 | 572,412 | +0.14(+0.56%) |
Nov 30, 2023 | 25.97 | 25.98 | 25.83 | 25.97 | 678,803 | +0.06(+0.22%) |
Nov 29, 2023 | 25.93 | 26.05 | 25.91 | 25.91 | 666,047 | -0.21(-0.81%) |
Nov 28, 2023 | 25.99 | 26.15 | 25.97 | 26.13 | 874,533 | +0.18(+0.70%) |
Nov 27, 2023 | 25.95 | 25.99 | 25.89 | 25.94 | 298,944 | -0.13(-0.52%) |
Nov 24, 2023 | 25.97 | 26.12 | 25.97 | 26.08 | 206,132 | +0.14(+0.56%) |
Nov 22, 2023 | 26.00 | 26.05 | 25.88 | 25.93 | 634,458 | -0.09(-0.33%) |
Nov 21, 2023 | 26.12 | 26.15 | 25.98 | 26.02 | 355,796 | -0.13(-0.48%) |
Nov 20, 2023 | 25.99 | 26.19 | 25.99 | 26.14 | 438,313 | +0.30(+1.15%) |
Nov 17, 2023 | 25.82 | 25.90 | 25.81 | 25.85 | 425,341 | +0.03(+0.11%) |
Nov 16, 2023 | 25.80 | 25.92 | 25.72 | 25.82 | 497,509 | -0.25(-0.96%) |
Nov 15, 2023 | 26.00 | 26.20 | 26.00 | 26.07 | 465,154 | +0.17(+0.67%) |
Nov 14, 2023 | 25.61 | 25.90 | 25.61 | 25.89 | 422,682 | +0.71(+2.83%) |
Nov 13, 2023 | 25.10 | 25.29 | 25.08 | 25.18 | 404,090 | +0.04(+0.15%) |
Nov 10, 2023 | 24.99 | 25.15 | 24.96 | 25.14 | 375,243 | +0.16(+0.65%) |
Nov 09, 2023 | 25.17 | 25.26 | 24.95 | 24.98 | 389,591 | -0.16(-0.65%) |
Nov 08, 2023 | 25.20 | 25.28 | 25.12 | 25.14 | 337,199 | -0.14(-0.57%) |
Nov 07, 2023 | 25.26 | 25.32 | 25.13 | 25.29 | 321,196 | -0.09(-0.34%) |
Nov 06, 2023 | 25.42 | 25.46 | 25.34 | 25.38 | 372,504 | +0.00(+0.00%) |
Nov 03, 2023 | 25.18 | 25.43 | 25.16 | 25.38 | 487,693 | +0.37(+1.46%) |
Nov 02, 2023 | 24.90 | 25.03 | 24.87 | 25.01 | 516,961 | +0.41(+1.68%) |
Nov 01, 2023 | 24.34 | 24.62 | 24.34 | 24.60 | 722,211 | +0.23(+0.95%) |
Oct 31, 2023 | 24.28 | 24.37 | 24.17 | 24.37 | 814,449 | -0.07(-0.28%) |
Oct 30, 2023 | 24.59 | 24.60 | 24.35 | 24.43 | 581,631 | +0.06(+0.24%) |
Oct 27, 2023 | 24.63 | 24.63 | 24.33 | 24.37 | 688,485 | -0.02(-0.08%) |
Oct 26, 2023 | 24.30 | 24.45 | 24.27 | 24.39 | 931,610 | -0.01(-0.04%) |
Oct 25, 2023 | 24.44 | 24.49 | 24.33 | 24.40 | 551,843 | -0.21(-0.86%) |
Oct 24, 2023 | 24.39 | 24.66 | 24.39 | 24.62 | 486,333 | +0.25(+1.03%) |
Oct 23, 2023 | 24.29 | 24.45 | 24.19 | 24.37 | 1,212,149 | -0.08(-0.31%) |
Oct 20, 2023 | 24.55 | 24.60 | 24.44 | 24.44 | 1,230,913 | -0.31(-1.24%) |
Oct 19, 2023 | 24.80 | 24.92 | 24.72 | 24.75 | 561,732 | -0.14(-0.58%) |
Oct 18, 2023 | 25.06 | 25.06 | 24.86 | 24.89 | 746,046 | -0.40(-1.60%) |
Oct 17, 2023 | 25.14 | 25.40 | 25.14 | 25.30 | 398,996 | -0.07(-0.27%) |
Oct 16, 2023 | 25.21 | 25.40 | 25.15 | 25.37 | 444,677 | +0.22(+0.88%) |
Oct 13, 2023 | 25.24 | 25.31 | 25.11 | 25.14 | 524,182 | -0.07(-0.27%) |
Oct 12, 2023 | 25.48 | 25.48 | 25.12 | 25.21 | 488,041 | -0.20(-0.79%) |
Oct 11, 2023 | 25.40 | 25.46 | 25.31 | 25.41 | 2,401,601 | +0.09(+0.34%) |
Oct 10, 2023 | 25.13 | 25.35 | 25.11 | 25.33 | 651,798 | +0.39(+1.58%) |
Oct 09, 2023 | 24.75 | 24.96 | 24.69 | 24.93 | 365,291 | -0.05(-0.19%) |
Oct 06, 2023 | 24.65 | 25.04 | 24.60 | 24.98 | 679,797 | +0.35(+1.41%) |
Oct 05, 2023 | 24.59 | 24.65 | 24.47 | 24.63 | 531,974 | +0.12(+0.47%) |
Oct 04, 2023 | 24.62 | 24.62 | 24.44 | 24.52 | 933,447 | -0.11(-0.43%) |
Oct 03, 2023 | 24.79 | 24.83 | 24.58 | 24.62 | 1,177,138 | -0.47(-1.88%) |
Oct 02, 2023 | 25.21 | 25.23 | 25.02 | 25.10 | 692,078 | -0.13(-0.50%) |
Sep 29, 2023 | 25.41 | 25.43 | 25.19 | 25.22 | 1,883,615 | +0.05(+0.19%) |
Sep 28, 2023 | 25.00 | 25.19 | 24.97 | 25.17 | 652,914 | +0.10(+0.38%) |
Sep 27, 2023 | 25.14 | 25.19 | 24.97 | 25.08 | 790,718 | +0.02(+0.08%) |
Sep 26, 2023 | 25.17 | 25.22 | 25.04 | 25.06 | 663,865 | -0.33(-1.29%) |
Sep 25, 2023 | 25.33 | 25.39 | 25.34 | 25.38 | 542,768 | -0.17(-0.68%) |
Sep 22, 2023 | 25.65 | 25.67 | 25.52 | 25.56 | 738,608 | +0.30(+1.18%) |
Sep 21, 2023 | 25.34 | 25.38 | 25.25 | 25.26 | 622,586 | -0.41(-1.59%) |
Sep 20, 2023 | 25.76 | 25.89 | 25.66 | 25.67 | 215,899 | -0.00(-0.02%) |
Sep 19, 2023 | 25.71 | 25.73 | 25.63 | 25.67 | 469,637 | -0.04(-0.15%) |
Sep 18, 2023 | 25.68 | 25.73 | 25.61 | 25.71 | 445,789 | -0.06(-0.22%) |
Sep 15, 2023 | 25.85 | 25.87 | 25.73 | 25.77 | 569,155 | -0.13(-0.52%) |
Sep 14, 2023 | 25.81 | 25.95 | 25.80 | 25.90 | 277,514 | +0.26(+1.01%) |
Sep 13, 2023 | 25.61 | 25.71 | 25.59 | 25.64 | 335,533 | +0.00(+0.00%) |
Sep 12, 2023 | 25.50 | 25.71 | 25.50 | 25.64 | 373,786 | -0.09(-0.34%) |
Sep 11, 2023 | 25.70 | 25.74 | 25.63 | 25.73 | 440,531 | +0.20(+0.79%) |
Sep 08, 2023 | 25.55 | 25.60 | 25.49 | 25.53 | 313,656 | +0.07(+0.26%) |
Sep 07, 2023 | 25.53 | 25.54 | 25.43 | 25.46 | 532,750 | -0.28(-1.08%) |
Sep 06, 2023 | 25.80 | 25.93 | 25.70 | 25.74 | 373,225 | -0.05(-0.19%) |
Sep 05, 2023 | 25.83 | 25.85 | 25.73 | 25.79 | 405,668 | -0.06(-0.22%) |