Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 139 | +0.14(+0.49%) |
May 23, 2024 | 28.74 | 28.75 | 28.74 | 28.75 | 262 | -0.21(-0.72%) |
May 22, 2024 | 29.03 | 29.03 | 28.91 | 28.96 | 10,488 | -0.07(-0.24%) |
May 21, 2024 | 28.97 | 29.03 | 28.96 | 29.03 | 2,244 | +0.02(+0.06%) |
May 20, 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 1,428 | +0.04(+0.13%) |
May 17, 2024 | 29.01 | 29.01 | 28.97 | 28.97 | 941 | -0.01(-0.04%) |
May 16, 2024 | 29.04 | 29.04 | 28.98 | 28.98 | 789 | -0.07(-0.23%) |
May 15, 2024 | 28.91 | 29.05 | 28.81 | 29.05 | 4,919 | +0.30(+1.04%) |
May 14, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 96 | +0.13(+0.46%) |
May 13, 2024 | 28.61 | 28.62 | 28.61 | 28.62 | 327 | -0.02(-0.07%) |
May 10, 2024 | 28.60 | 28.64 | 28.60 | 28.64 | 1,449 | +0.06(+0.20%) |
May 09, 2024 | 28.57 | 28.58 | 28.57 | 28.58 | 1,220 | +0.06(+0.21%) |
May 08, 2024 | 28.44 | 28.52 | 28.44 | 28.52 | 1,561 | +0.01(+0.05%) |
May 07, 2024 | 28.56 | 28.56 | 28.51 | 28.51 | 2,157 | +0.02(+0.07%) |
May 06, 2024 | 28.45 | 28.49 | 28.45 | 28.49 | 886 | +0.29(+1.01%) |
May 03, 2024 | 28.24 | 28.24 | 28.20 | 28.20 | 2,068 | +0.27(+0.98%) |
May 02, 2024 | 27.91 | 27.96 | 27.91 | 27.93 | 974 | +0.18(+0.66%) |
May 01, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 115 | -0.04(-0.14%) |
Apr 30, 2024 | 27.79 | 27.79 | 27.78 | 27.78 | 513 | -0.41(-1.47%) |
Apr 29, 2024 | 28.29 | 28.29 | 28.20 | 28.20 | 166 | +0.12(+0.44%) |
Apr 26, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 100 | +0.34(+1.22%) |
Apr 25, 2024 | 27.71 | 27.73 | 27.71 | 27.73 | 4,046 | -0.21(-0.75%) |
Apr 24, 2024 | 27.93 | 27.94 | 27.93 | 27.94 | 282 | -0.10(-0.35%) |
Apr 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 203 | +0.38(+1.37%) |
Apr 22, 2024 | 27.71 | 27.75 | 27.64 | 27.66 | 15,144 | +0.27(+0.99%) |
Apr 19, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 182 | -0.24(-0.86%) |
Apr 18, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 225 | -0.16(-0.59%) |
Apr 17, 2024 | 27.85 | 27.85 | 27.79 | 27.79 | 236 | -0.20(-0.71%) |
Apr 16, 2024 | 28.04 | 28.05 | 27.94 | 27.99 | 1,282 | -0.07(-0.24%) |
Apr 15, 2024 | 28.42 | 28.52 | 28.06 | 28.06 | 625 | -0.43(-1.49%) |
Apr 12, 2024 | 28.50 | 28.55 | 28.42 | 28.48 | 4,030 | -0.59(-2.03%) |
Apr 11, 2024 | 28.78 | 29.07 | 28.78 | 29.07 | 946 | +0.25(+0.88%) |
Apr 10, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 126 | -0.34(-1.17%) |
Apr 09, 2024 | 28.97 | 29.16 | 28.96 | 29.16 | 2,020 | +0.10(+0.34%) |
Apr 08, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 147 | -0.01(-0.03%) |
Apr 05, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 147 | +0.35(+1.22%) |
Apr 04, 2024 | 29.40 | 29.40 | 28.72 | 28.72 | 6,076 | -0.37(-1.27%) |
Apr 03, 2024 | 29.08 | 29.10 | 29.08 | 29.09 | 68,612 | +0.07(+0.25%) |
Apr 02, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 52 | -0.35(-1.21%) |
Apr 01, 2024 | 29.38 | 29.38 | 29.24 | 29.37 | 4,374 | -0.15(-0.50%) |
Mar 28, 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 487 | +0.10(+0.32%) |
Mar 27, 2024 | 29.30 | 29.42 | 29.30 | 29.42 | 12,369 | +0.16(+0.56%) |
Mar 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 22 | -0.03(-0.10%) |
Mar 25, 2024 | 29.36 | 29.38 | 29.29 | 29.29 | 341 | -0.12(-0.41%) |
Mar 22, 2024 | 29.45 | 29.49 | 29.24 | 29.41 | 6,744 | -0.19(-0.64%) |
Mar 21, 2024 | 29.74 | 29.75 | 29.60 | 29.60 | 4,084 | +0.10(+0.34%) |
Mar 20, 2024 | 29.07 | 29.50 | 29.07 | 29.50 | 4,087 | +0.37(+1.28%) |
Mar 19, 2024 | 28.87 | 29.12 | 28.87 | 29.12 | 2,091 | +0.19(+0.65%) |
Mar 18, 2024 | 28.99 | 29.05 | 28.94 | 28.94 | 3,938 | +0.08(+0.28%) |
Mar 15, 2024 | 27.81 | 28.99 | 27.81 | 28.86 | 1,932 | -0.19(-0.66%) |
Mar 14, 2024 | 29.03 | 29.09 | 28.93 | 29.05 | 3,004 | -0.27(-0.93%) |
Mar 13, 2024 | 29.33 | 29.39 | 29.32 | 29.32 | 3,170 | -0.00(-0.00%) |
Mar 12, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 811 | +0.27(+0.95%) |
Mar 11, 2024 | 29.05 | 29.09 | 29.05 | 29.05 | 471 | -0.22(-0.74%) |
Mar 08, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 100 | -0.13(-0.46%) |
Mar 07, 2024 | 29.38 | 29.40 | 29.38 | 29.40 | 821 | +0.15(+0.53%) |
Mar 06, 2024 | 29.34 | 29.34 | 29.22 | 29.24 | 493 | +0.12(+0.43%) |
Mar 05, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 17 | -0.40(-1.35%) |
Mar 04, 2024 | 29.56 | 29.64 | 29.52 | 29.52 | 4,427 | -0.14(-0.48%) |
Mar 01, 2024 | 29.54 | 29.72 | 29.54 | 29.66 | 674 | +0.36(+1.21%) |
Feb 29, 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 3,941 | +0.03(+0.11%) |
Feb 28, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 600 | -0.11(-0.38%) |
Feb 27, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 708 | +0.40(+1.36%) |
Feb 26, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 91 | +0.11(+0.39%) |
Feb 23, 2024 | 28.93 | 28.93 | 28.86 | 28.88 | 1,129 | +0.04(+0.15%) |
Feb 22, 2024 | 28.51 | 28.83 | 28.51 | 28.83 | 2,733 | +0.72(+2.56%) |
Feb 21, 2024 | 27.98 | 28.12 | 27.93 | 28.12 | 7,535 | -0.01(-0.05%) |
Feb 20, 2024 | 28.04 | 28.13 | 28.04 | 28.13 | 670 | -0.32(-1.12%) |
Feb 16, 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 715 | -0.19(-0.67%) |
Feb 15, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 314 | +0.26(+0.91%) |
Feb 14, 2024 | 28.20 | 28.38 | 28.17 | 28.38 | 5,418 | +0.44(+1.59%) |
Feb 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 30 | -0.67(-2.34%) |
Feb 12, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 283 | +0.08(+0.27%) |
Feb 09, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 650 | +0.36(+1.28%) |
Feb 08, 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 1,004 | +0.11(+0.38%) |
Feb 07, 2024 | 28.03 | 28.07 | 28.03 | 28.07 | 140 | +0.13(+0.47%) |
Feb 06, 2024 | 27.81 | 27.94 | 27.79 | 27.94 | 1,560 | +0.06(+0.20%) |
Feb 05, 2024 | 27.92 | 27.92 | 27.64 | 27.88 | 5,049 | -0.11(-0.40%) |
Feb 02, 2024 | 27.88 | 27.99 | 27.88 | 27.99 | 571 | +0.40(+1.47%) |
Feb 01, 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 549 | +0.30(+1.09%) |
Jan 31, 2024 | 27.60 | 27.62 | 27.29 | 27.29 | 3,277 | -0.54(-1.95%) |
Jan 30, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 1,614 | -0.15(-0.55%) |
Jan 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 139 | +0.39(+1.43%) |
Jan 26, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.01(+0.02%) |
Jan 25, 2024 | 27.53 | 27.59 | 27.53 | 27.59 | 718 | +0.08(+0.30%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.51 | 27.51 | 845 | -0.04(-0.14%) |
Jan 23, 2024 | 27.41 | 27.54 | 27.41 | 27.54 | 735 | +0.09(+0.32%) |
Jan 22, 2024 | 27.36 | 27.46 | 27.36 | 27.46 | 1,486 | +0.17(+0.62%) |
Jan 19, 2024 | 26.94 | 27.29 | 26.94 | 27.29 | 1,246 | +0.35(+1.30%) |
Jan 18, 2024 | 26.92 | 26.94 | 26.92 | 26.94 | 324 | +0.15(+0.57%) |
Jan 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 252 | -0.12(-0.45%) |
Jan 16, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 721 | -0.17(-0.63%) |
Jan 12, 2024 | 27.13 | 27.13 | 27.08 | 27.08 | 673 | -0.06(-0.21%) |
Jan 11, 2024 | 27.37 | 27.37 | 27.10 | 27.14 | 2,234 | -0.08(-0.30%) |
Jan 10, 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 5,258 | +0.08(+0.29%) |
Jan 09, 2024 | 26.83 | 27.14 | 26.83 | 27.14 | 670 | +0.04(+0.13%) |
Jan 08, 2024 | 26.92 | 27.10 | 26.92 | 27.10 | 3,284 | +0.63(+2.37%) |
Jan 05, 2024 | 26.49 | 26.49 | 26.39 | 26.48 | 1,953 | +0.07(+0.26%) |
Jan 04, 2024 | 26.44 | 26.49 | 26.41 | 26.41 | 6,466 | -0.02(-0.07%) |
Jan 03, 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 2,656 | -0.36(-1.33%) |
Jan 02, 2024 | 26.76 | 26.88 | 26.64 | 26.78 | 2,431 | -0.24(-0.87%) |
Dec 29, 2023 | 27.04 | 27.08 | 26.98 | 27.02 | 5,832 | -0.12(-0.46%) |
Dec 28, 2023 | 27.15 | 27.20 | 27.14 | 27.14 | 33,707 | +0.04(+0.14%) |
Dec 27, 2023 | 27.12 | 27.12 | 27.10 | 27.11 | 2,036 | -0.18(-0.67%) |
Dec 26, 2023 | 27.27 | 27.30 | 27.15 | 27.29 | 8,112 | +0.07(+0.26%) |
Dec 22, 2023 | 27.23 | 27.25 | 27.22 | 27.22 | 18,288 | -0.02(-0.08%) |
Dec 21, 2023 | 27.08 | 27.24 | 26.95 | 27.24 | 20,694 | +0.23(+0.84%) |
Dec 20, 2023 | 27.10 | 27.12 | 27.01 | 27.01 | 4,345 | -0.32(-1.17%) |
Dec 19, 2023 | 27.29 | 27.33 | 27.29 | 27.33 | 1,623 | +0.13(+0.48%) |
Dec 18, 2023 | 27.06 | 27.24 | 27.06 | 27.20 | 6,891 | +0.14(+0.50%) |
Dec 15, 2023 | 26.79 | 27.07 | 26.79 | 27.07 | 890 | +0.09(+0.35%) |
Dec 14, 2023 | 27.01 | 27.02 | 26.95 | 26.97 | 2,715 | +0.15(+0.57%) |
Dec 13, 2023 | 26.47 | 26.82 | 26.46 | 26.82 | 2,179 | +0.29(+1.11%) |
Dec 12, 2023 | 26.51 | 26.52 | 26.51 | 26.52 | 880 | +0.15(+0.58%) |
Dec 11, 2023 | 26.17 | 26.37 | 26.17 | 26.37 | 1,575 | +0.10(+0.37%) |
Dec 08, 2023 | 26.21 | 26.32 | 26.21 | 26.27 | 1,062 | +0.11(+0.42%) |
Dec 07, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 614 | +0.21(+0.80%) |
Dec 06, 2023 | 26.14 | 26.16 | 25.95 | 25.95 | 4,515 | -0.14(-0.52%) |
Dec 05, 2023 | 25.98 | 26.10 | 25.98 | 26.09 | 1,617 | +0.05(+0.18%) |
Dec 04, 2023 | 25.86 | 26.04 | 25.86 | 26.04 | 4,699 | -0.10(-0.39%) |
Dec 01, 2023 | 25.96 | 26.16 | 25.96 | 26.14 | 1,523 | +0.14(+0.55%) |
Nov 30, 2023 | 25.94 | 26.06 | 25.93 | 26.00 | 25,970 | +0.09(+0.33%) |
Nov 29, 2023 | 25.92 | 25.93 | 25.90 | 25.91 | 4,758 | -0.01(-0.04%) |
Nov 28, 2023 | 25.92 | 25.93 | 25.91 | 25.93 | 784 | +0.00(+0.00%) |
Nov 27, 2023 | 25.90 | 25.93 | 25.78 | 25.93 | 13,422 | +0.01(+0.04%) |
Nov 24, 2023 | 25.95 | 25.96 | 25.89 | 25.91 | 4,980 | +0.00(+0.02%) |
Nov 22, 2023 | 25.95 | 25.95 | 25.89 | 25.91 | 5,542 | +0.03(+0.12%) |
Nov 21, 2023 | 25.88 | 25.92 | 25.88 | 25.88 | 5,066 | -0.03(-0.10%) |
Nov 20, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 55 | +0.03(+0.10%) |
Nov 17, 2023 | 25.90 | 25.90 | 25.86 | 25.88 | 2,878 | +0.02(+0.06%) |
Nov 16, 2023 | 25.87 | 25.87 | 25.75 | 25.86 | 9,143 | -0.02(-0.06%) |
Nov 15, 2023 | 25.92 | 25.92 | 25.88 | 25.88 | 54,020 | -0.03(-0.10%) |
Nov 14, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 1,999 | +0.00(+0.00%) |
Nov 13, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 506 | +0.02(+0.08%) |
Nov 10, 2023 | 25.81 | 25.90 | 25.81 | 25.89 | 835 | -0.00(-0.00%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 358 | +0.00(+0.00%) |
Nov 08, 2023 | 25.80 | 25.89 | 25.80 | 25.89 | 4,295 | +0.01(+0.04%) |
Nov 07, 2023 | 25.88 | 25.88 | 25.87 | 25.88 | 1,010 | -0.00(-0.00%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.71 | 25.88 | 16,638 | +0.02(+0.06%) |
Nov 03, 2023 | 25.86 | 25.86 | 25.85 | 25.86 | 6,846 | +0.00(+0.00%) |
Nov 02, 2023 | 25.84 | 25.86 | 25.69 | 25.86 | 6,627 | +0.03(+0.12%) |
Nov 01, 2023 | 25.84 | 25.84 | 25.83 | 25.83 | 2,001 | -0.01(-0.03%) |
Oct 31, 2023 | 25.79 | 25.84 | 25.76 | 25.84 | 6,364 | +0.10(+0.39%) |
Oct 30, 2023 | 25.69 | 25.74 | 25.64 | 25.74 | 27,149 | +0.15(+0.57%) |
Oct 27, 2023 | 25.62 | 25.62 | 25.55 | 25.59 | 28,037 | -0.06(-0.22%) |
Oct 26, 2023 | 25.70 | 25.70 | 25.65 | 25.65 | 2,088 | -0.24(-0.91%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.87 | 25.89 | 1,460 | -0.32(-1.22%) |
Oct 24, 2023 | 26.16 | 26.21 | 26.16 | 26.21 | 333 | +0.06(+0.25%) |
Oct 23, 2023 | 26.02 | 26.24 | 26.02 | 26.14 | 711 | -0.07(-0.26%) |
Oct 20, 2023 | 26.25 | 26.25 | 26.21 | 26.21 | 460 | -0.29(-1.10%) |
Oct 19, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 184 | -0.02(-0.06%) |
Oct 18, 2023 | 26.62 | 26.62 | 26.52 | 26.52 | 813 | -0.13(-0.48%) |
Oct 17, 2023 | 26.65 | 26.71 | 26.63 | 26.64 | 5,902 | -0.00(-0.00%) |
Oct 16, 2023 | 26.60 | 26.65 | 26.60 | 26.65 | 1,765 | +0.28(+1.05%) |
Oct 13, 2023 | 26.48 | 26.50 | 26.37 | 26.37 | 1,171 | -0.13(-0.49%) |
Oct 12, 2023 | 26.46 | 26.52 | 26.46 | 26.50 | 2,271 | -0.08(-0.31%) |
Oct 11, 2023 | 26.54 | 26.58 | 26.54 | 26.58 | 1,242 | +0.02(+0.08%) |
Oct 10, 2023 | 26.56 | 26.64 | 26.56 | 26.56 | 1,312 | +0.06(+0.22%) |
Oct 09, 2023 | 26.21 | 26.52 | 26.21 | 26.50 | 4,983 | +0.23(+0.86%) |
Oct 06, 2023 | 25.92 | 26.50 | 25.89 | 26.27 | 17,517 | +0.42(+1.63%) |
Oct 05, 2023 | 25.88 | 25.98 | 25.84 | 25.85 | 2,940 | -0.21(-0.81%) |
Oct 04, 2023 | 26.00 | 26.06 | 25.96 | 26.06 | 2,278 | -0.05(-0.20%) |
Oct 03, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 74 | -0.22(-0.85%) |