Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.00 | 27.21 | 26.82 | 27.21 | 18,441 | -0.14(-0.51%) |
May 30, 2024 | 27.75 | 27.96 | 27.35 | 27.35 | 16,560 | -0.25(-0.91%) |
May 29, 2024 | 27.72 | 27.87 | 27.60 | 27.60 | 15,118 | +0.00(+0.00%) |
May 28, 2024 | 27.53 | 27.92 | 27.50 | 27.60 | 15,164 | +0.11(+0.40%) |
May 24, 2024 | 27.26 | 27.52 | 27.26 | 27.49 | 5,352 | +0.19(+0.70%) |
May 23, 2024 | 27.31 | 27.50 | 27.20 | 27.30 | 11,946 | -0.73(-2.60%) |
May 22, 2024 | 28.01 | 28.22 | 27.89 | 28.03 | 11,271 | +0.67(+2.45%) |
May 21, 2024 | 27.36 | 27.52 | 27.24 | 27.36 | 12,877 | +0.64(+2.40%) |
May 20, 2024 | 26.80 | 27.06 | 26.62 | 26.72 | 17,114 | +0.02(+0.07%) |
May 17, 2024 | 26.55 | 26.72 | 26.50 | 26.70 | 9,684 | +0.07(+0.26%) |
May 16, 2024 | 26.88 | 27.20 | 26.01 | 26.63 | 17,036 | -0.43(-1.59%) |
May 15, 2024 | 26.60 | 27.06 | 26.59 | 27.06 | 7,769 | +0.63(+2.38%) |
May 14, 2024 | 26.11 | 26.69 | 26.11 | 26.43 | 21,759 | +0.47(+1.81%) |
May 13, 2024 | 25.74 | 26.35 | 25.15 | 25.96 | 28,000 | +0.22(+0.85%) |
May 10, 2024 | 27.01 | 27.39 | 24.50 | 25.74 | 62,294 | -2.29(-8.17%) |
May 09, 2024 | 27.46 | 28.34 | 27.00 | 28.03 | 10,716 | +0.03(+0.11%) |
May 08, 2024 | 27.92 | 28.06 | 27.70 | 28.00 | 6,938 | -0.04(-0.14%) |
May 07, 2024 | 28.06 | 28.18 | 27.84 | 28.04 | 4,515 | -0.15(-0.53%) |
May 06, 2024 | 28.03 | 28.19 | 27.92 | 28.19 | 9,697 | -0.02(-0.07%) |
May 03, 2024 | 28.16 | 28.52 | 28.14 | 28.21 | 12,133 | -0.38(-1.33%) |
May 02, 2024 | 28.02 | 28.59 | 28.02 | 28.59 | 9,016 | +0.74(+2.66%) |
May 01, 2024 | 27.89 | 28.22 | 27.64 | 27.85 | 10,658 | -0.04(-0.14%) |
Apr 30, 2024 | 27.94 | 28.33 | 27.66 | 27.89 | 9,389 | -0.78(-2.72%) |
Apr 29, 2024 | 28.58 | 28.78 | 28.57 | 28.67 | 7,133 | +0.24(+0.84%) |
Apr 26, 2024 | 28.43 | 28.61 | 28.42 | 28.43 | 9,653 | +0.09(+0.32%) |
Apr 25, 2024 | 27.93 | 28.34 | 27.93 | 28.34 | 11,788 | -0.06(-0.21%) |
Apr 24, 2024 | 28.68 | 28.70 | 28.28 | 28.40 | 16,951 | +0.31(+1.10%) |
Apr 23, 2024 | 28.00 | 28.27 | 27.97 | 28.09 | 8,426 | +0.21(+0.75%) |
Apr 22, 2024 | 27.28 | 27.92 | 27.28 | 27.88 | 16,412 | +0.07(+0.25%) |
Apr 19, 2024 | 28.00 | 28.18 | 27.55 | 27.81 | 19,852 | -0.67(-2.35%) |
Apr 18, 2024 | 28.65 | 28.65 | 28.29 | 28.48 | 6,172 | -0.40(-1.39%) |
Apr 17, 2024 | 29.08 | 29.09 | 28.85 | 28.88 | 10,145 | +0.10(+0.35%) |
Apr 16, 2024 | 28.66 | 28.80 | 28.51 | 28.78 | 15,702 | -0.35(-1.20%) |
Apr 15, 2024 | 29.70 | 29.70 | 29.09 | 29.13 | 11,239 | -0.72(-2.41%) |
Apr 12, 2024 | 30.05 | 30.05 | 29.77 | 29.85 | 12,028 | -0.39(-1.29%) |
Apr 11, 2024 | 30.42 | 30.42 | 30.17 | 30.24 | 9,023 | -0.70(-2.26%) |
Apr 10, 2024 | 30.17 | 31.09 | 30.06 | 30.94 | 6,536 | +0.48(+1.58%) |
Apr 09, 2024 | 30.50 | 30.65 | 30.17 | 30.46 | 7,553 | +0.07(+0.23%) |
Apr 08, 2024 | 30.19 | 30.72 | 30.13 | 30.39 | 16,917 | -0.19(-0.62%) |
Apr 05, 2024 | 30.69 | 30.80 | 30.46 | 30.58 | 9,930 | -0.06(-0.20%) |
Apr 04, 2024 | 30.85 | 31.46 | 30.38 | 30.64 | 42,971 | +0.00(+0.00%) |
Apr 03, 2024 | 30.60 | 30.80 | 30.53 | 30.64 | 8,489 | +0.13(+0.43%) |
Apr 02, 2024 | 30.56 | 30.70 | 30.39 | 30.51 | 7,201 | -0.20(-0.65%) |
Apr 01, 2024 | 30.78 | 30.94 | 30.47 | 30.71 | 18,253 | -0.74(-2.35%) |
Mar 28, 2024 | 31.46 | 31.60 | 31.36 | 31.45 | 16,153 | +0.23(+0.74%) |
Mar 27, 2024 | 31.18 | 31.33 | 30.80 | 31.22 | 14,921 | +0.98(+3.24%) |
Mar 26, 2024 | 30.54 | 30.54 | 30.10 | 30.24 | 18,483 | -1.17(-3.72%) |
Mar 25, 2024 | 31.50 | 31.50 | 31.26 | 31.41 | 12,585 | -0.47(-1.47%) |
Mar 22, 2024 | 31.80 | 31.93 | 31.75 | 31.88 | 23,758 | -0.21(-0.65%) |
Mar 21, 2024 | 31.91 | 32.19 | 31.83 | 32.09 | 28,693 | +0.67(+2.13%) |
Mar 20, 2024 | 31.11 | 31.53 | 31.07 | 31.42 | 24,935 | +0.34(+1.09%) |
Mar 19, 2024 | 31.00 | 31.11 | 30.87 | 31.08 | 21,913 | +0.46(+1.50%) |
Mar 18, 2024 | 30.21 | 30.73 | 30.21 | 30.62 | 18,326 | +0.51(+1.69%) |
Mar 15, 2024 | 30.03 | 30.22 | 30.01 | 30.11 | 8,009 | +0.00(+0.00%) |
Mar 14, 2024 | 30.36 | 30.36 | 29.77 | 30.11 | 25,983 | -0.65(-2.11%) |
Mar 13, 2024 | 30.93 | 30.98 | 30.61 | 30.76 | 33,780 | +0.00(+0.00%) |
Mar 12, 2024 | 30.57 | 30.86 | 30.34 | 30.76 | 27,565 | +0.71(+2.36%) |
Mar 11, 2024 | 29.74 | 30.09 | 29.74 | 30.05 | 25,603 | +0.16(+0.54%) |
Mar 08, 2024 | 29.92 | 29.95 | 29.26 | 29.89 | 42,155 | -0.08(-0.27%) |
Mar 07, 2024 | 29.92 | 30.00 | 29.67 | 29.97 | 46,625 | +0.36(+1.22%) |
Mar 06, 2024 | 29.21 | 29.69 | 29.21 | 29.61 | 39,766 | +1.03(+3.60%) |
Mar 05, 2024 | 28.89 | 28.89 | 28.42 | 28.58 | 22,806 | -0.40(-1.38%) |
Mar 04, 2024 | 28.99 | 29.25 | 28.80 | 28.98 | 47,989 | +0.51(+1.79%) |
Mar 01, 2024 | 28.16 | 28.59 | 27.89 | 28.47 | 56,657 | +0.38(+1.35%) |
Feb 29, 2024 | 28.03 | 28.26 | 28.00 | 28.09 | 39,140 | +0.30(+1.08%) |
Feb 28, 2024 | 28.00 | 28.00 | 27.73 | 27.79 | 16,694 | -0.11(-0.39%) |
Feb 27, 2024 | 27.96 | 28.12 | 27.84 | 27.90 | 20,479 | +0.06(+0.22%) |
Feb 26, 2024 | 27.73 | 28.07 | 27.57 | 27.84 | 43,540 | +0.27(+0.98%) |
Feb 23, 2024 | 28.34 | 28.34 | 27.50 | 27.57 | 43,568 | -1.35(-4.67%) |
Feb 22, 2024 | 28.43 | 29.30 | 28.13 | 28.92 | 42,861 | +1.29(+4.67%) |
Feb 21, 2024 | 27.85 | 27.85 | 27.53 | 27.63 | 17,448 | -0.26(-0.93%) |
Feb 20, 2024 | 28.10 | 28.10 | 27.68 | 27.89 | 25,190 | -0.11(-0.39%) |
Feb 16, 2024 | 28.00 | 28.20 | 27.95 | 28.00 | 30,901 | -0.27(-0.96%) |
Feb 15, 2024 | 28.41 | 29.03 | 28.26 | 28.27 | 42,211 | -0.67(-2.32%) |
Feb 14, 2024 | 29.28 | 29.85 | 28.88 | 28.94 | 53,416 | -0.10(-0.34%) |
Feb 13, 2024 | 29.80 | 29.91 | 28.86 | 29.04 | 55,361 | -0.84(-2.81%) |
Feb 12, 2024 | 30.36 | 30.75 | 29.71 | 29.88 | 107,189 | +0.22(+0.74%) |
Feb 09, 2024 | 29.00 | 31.11 | 28.10 | 29.66 | 188,898 | +1.46(+5.18%) |
Feb 08, 2024 | 27.03 | 28.60 | 26.55 | 28.20 | 88,367 | +1.46(+5.46%) |
Feb 07, 2024 | 26.38 | 26.95 | 26.34 | 26.74 | 6,195 | +0.45(+1.71%) |
Feb 06, 2024 | 26.49 | 26.50 | 26.25 | 26.29 | 5,042 | -0.15(-0.57%) |
Feb 05, 2024 | 26.29 | 26.45 | 26.19 | 26.44 | 6,932 | -0.06(-0.23%) |
Feb 02, 2024 | 26.54 | 26.62 | 26.25 | 26.50 | 7,233 | -0.42(-1.56%) |
Feb 01, 2024 | 26.84 | 26.97 | 26.75 | 26.92 | 3,577 | +0.04(+0.15%) |
Jan 31, 2024 | 27.25 | 27.30 | 26.86 | 26.88 | 4,016 | -0.27(-0.99%) |
Jan 30, 2024 | 27.23 | 27.26 | 27.08 | 27.15 | 8,203 | +0.09(+0.33%) |
Jan 29, 2024 | 27.01 | 27.17 | 26.76 | 27.06 | 11,117 | -0.12(-0.44%) |
Jan 26, 2024 | 27.17 | 27.22 | 27.04 | 27.18 | 3,641 | -0.12(-0.44%) |
Jan 25, 2024 | 27.30 | 27.38 | 27.15 | 27.30 | 5,208 | -0.14(-0.51%) |
Jan 24, 2024 | 27.55 | 27.65 | 27.44 | 27.44 | 4,546 | +0.02(+0.07%) |
Jan 23, 2024 | 27.22 | 27.50 | 27.22 | 27.42 | 5,473 | -0.26(-0.94%) |
Jan 22, 2024 | 27.73 | 27.87 | 27.68 | 27.68 | 10,356 | +0.08(+0.29%) |
Jan 19, 2024 | 27.63 | 27.67 | 27.50 | 27.60 | 8,010 | +0.42(+1.55%) |
Jan 18, 2024 | 27.13 | 27.29 | 26.94 | 27.18 | 2,204 | +0.26(+0.97%) |
Jan 17, 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 4,017 | -0.09(-0.33%) |
Jan 16, 2024 | 27.04 | 27.10 | 26.95 | 27.01 | 7,529 | -0.35(-1.28%) |
Jan 12, 2024 | 27.26 | 27.36 | 27.15 | 27.36 | 3,922 | -0.17(-0.62%) |
Jan 11, 2024 | 27.73 | 27.84 | 27.40 | 27.53 | 32,726 | +1.40(+5.36%) |
Jan 10, 2024 | 26.55 | 26.75 | 26.11 | 26.13 | 13,088 | -0.24(-0.91%) |
Jan 09, 2024 | 26.55 | 26.57 | 26.29 | 26.37 | 4,684 | -0.37(-1.38%) |
Jan 08, 2024 | 26.47 | 26.74 | 26.29 | 26.74 | 12,027 | +0.10(+0.38%) |
Jan 05, 2024 | 26.62 | 26.72 | 26.50 | 26.64 | 3,900 | -0.12(-0.45%) |
Jan 04, 2024 | 26.82 | 27.00 | 26.70 | 26.76 | 4,628 | +0.09(+0.34%) |
Jan 03, 2024 | 26.76 | 26.82 | 26.65 | 26.67 | 2,445 | -0.18(-0.67%) |
Jan 02, 2024 | 26.86 | 27.04 | 26.72 | 26.85 | 5,377 | -0.36(-1.32%) |
Dec 29, 2023 | 27.41 | 27.60 | 27.21 | 27.21 | 20,862 | -0.63(-2.26%) |
Dec 28, 2023 | 27.70 | 27.89 | 27.70 | 27.84 | 5,328 | -0.11(-0.39%) |
Dec 27, 2023 | 27.76 | 27.97 | 27.76 | 27.95 | 25,924 | +0.31(+1.14%) |
Dec 26, 2023 | 27.48 | 27.64 | 27.33 | 27.64 | 18,174 | +0.56(+2.05%) |
Dec 22, 2023 | 27.06 | 27.18 | 26.92 | 27.08 | 11,663 | -0.01(-0.04%) |
Dec 21, 2023 | 26.90 | 27.09 | 26.56 | 27.09 | 8,330 | +0.56(+2.11%) |
Dec 20, 2023 | 27.04 | 27.07 | 26.53 | 26.53 | 14,569 | -0.73(-2.68%) |
Dec 19, 2023 | 27.50 | 27.50 | 27.14 | 27.26 | 5,761 | -0.34(-1.23%) |
Dec 18, 2023 | 27.50 | 27.60 | 27.43 | 27.60 | 5,713 | +0.28(+1.02%) |
Dec 15, 2023 | 27.31 | 27.50 | 27.21 | 27.32 | 2,726 | -0.31(-1.12%) |
Dec 14, 2023 | 27.40 | 27.64 | 27.40 | 27.63 | 8,455 | +0.21(+0.77%) |
Dec 13, 2023 | 27.08 | 27.42 | 26.68 | 27.42 | 13,625 | +0.62(+2.31%) |
Dec 12, 2023 | 26.51 | 26.80 | 26.49 | 26.80 | 7,860 | +0.19(+0.71%) |
Dec 11, 2023 | 26.52 | 26.72 | 26.12 | 26.61 | 11,988 | +0.11(+0.42%) |
Dec 08, 2023 | 26.80 | 26.80 | 25.36 | 26.50 | 10,887 | +0.14(+0.53%) |
Dec 07, 2023 | 26.38 | 26.39 | 26.14 | 26.36 | 10,279 | +0.13(+0.50%) |
Dec 06, 2023 | 26.28 | 26.32 | 26.13 | 26.23 | 6,279 | -0.23(-0.87%) |
Dec 05, 2023 | 26.30 | 26.46 | 26.29 | 26.46 | 6,085 | +0.02(+0.08%) |
Dec 04, 2023 | 26.38 | 26.50 | 26.31 | 26.44 | 10,641 | +0.35(+1.34%) |
Dec 01, 2023 | 25.91 | 26.16 | 25.91 | 26.09 | 6,280 | +0.28(+1.08%) |
Nov 30, 2023 | 25.85 | 25.85 | 25.70 | 25.81 | 8,050 | +0.12(+0.47%) |
Nov 29, 2023 | 25.61 | 25.73 | 25.52 | 25.69 | 6,300 | +0.23(+0.90%) |
Nov 28, 2023 | 25.25 | 25.48 | 25.19 | 25.46 | 22,057 | +0.51(+2.04%) |
Nov 27, 2023 | 24.88 | 24.96 | 24.86 | 24.95 | 4,583 | +0.20(+0.81%) |
Nov 24, 2023 | 24.72 | 24.76 | 24.58 | 24.75 | 2,867 | -0.28(-1.12%) |
Nov 22, 2023 | 25.15 | 25.15 | 24.89 | 25.03 | 9,949 | +0.09(+0.36%) |
Nov 21, 2023 | 24.94 | 25.03 | 24.71 | 24.94 | 14,468 | +0.30(+1.22%) |
Nov 20, 2023 | 24.61 | 24.68 | 24.58 | 24.64 | 10,324 | +0.45(+1.86%) |
Nov 17, 2023 | 24.28 | 24.28 | 24.08 | 24.19 | 11,138 | +0.15(+0.62%) |
Nov 16, 2023 | 23.90 | 24.05 | 23.88 | 24.04 | 8,109 | +0.05(+0.21%) |
Nov 15, 2023 | 23.97 | 24.05 | 23.83 | 23.99 | 21,458 | +0.15(+0.63%) |
Nov 14, 2023 | 23.69 | 23.84 | 23.63 | 23.84 | 27,767 | +0.23(+0.97%) |
Nov 13, 2023 | 23.55 | 23.64 | 23.34 | 23.61 | 9,206 | +0.12(+0.51%) |
Nov 10, 2023 | 23.33 | 23.57 | 23.33 | 23.49 | 14,637 | +0.27(+1.16%) |
Nov 09, 2023 | 23.00 | 24.02 | 22.96 | 23.22 | 7,536 | +0.16(+0.69%) |
Nov 08, 2023 | 23.15 | 23.23 | 22.98 | 23.06 | 7,336 | -0.20(-0.86%) |
Nov 07, 2023 | 22.93 | 23.26 | 22.93 | 23.26 | 12,131 | -0.23(-0.98%) |
Nov 06, 2023 | 23.27 | 23.99 | 23.25 | 23.49 | 30,049 | -0.24(-1.01%) |
Nov 03, 2023 | 23.23 | 23.73 | 23.23 | 23.73 | 19,218 | -1.52(-6.02%) |
Nov 02, 2023 | 25.83 | 25.83 | 25.25 | 25.25 | 18,547 | -0.11(-0.43%) |
Nov 01, 2023 | 25.30 | 25.36 | 25.02 | 25.36 | 24,168 | +0.36(+1.44%) |
Oct 31, 2023 | 25.12 | 25.13 | 24.96 | 25.00 | 18,482 | -0.04(-0.16%) |
Oct 30, 2023 | 24.98 | 25.04 | 24.82 | 25.04 | 25,649 | +0.10(+0.40%) |
Oct 27, 2023 | 25.02 | 25.09 | 24.89 | 24.94 | 8,600 | -0.47(-1.85%) |
Oct 26, 2023 | 25.46 | 25.56 | 25.26 | 25.41 | 14,727 | -0.22(-0.86%) |
Oct 25, 2023 | 25.67 | 25.83 | 25.53 | 25.63 | 11,743 | -0.27(-1.04%) |
Oct 24, 2023 | 25.67 | 25.98 | 25.67 | 25.90 | 16,666 | +0.60(+2.37%) |
Oct 23, 2023 | 24.75 | 25.39 | 24.75 | 25.30 | 33,692 | +1.05(+4.33%) |
Oct 20, 2023 | 24.30 | 24.47 | 24.09 | 24.25 | 17,427 | +0.12(+0.50%) |
Oct 19, 2023 | 24.13 | 24.25 | 24.01 | 24.13 | 8,321 | +0.00(+0.00%) |
Oct 18, 2023 | 24.26 | 24.30 | 24.08 | 24.13 | 12,932 | +0.02(+0.08%) |
Oct 17, 2023 | 23.79 | 24.11 | 23.79 | 24.11 | 12,219 | +0.25(+1.05%) |
Oct 16, 2023 | 23.62 | 23.96 | 23.61 | 23.86 | 24,900 | +0.06(+0.25%) |
Oct 13, 2023 | 23.98 | 24.00 | 23.66 | 23.80 | 18,014 | +0.21(+0.89%) |
Oct 12, 2023 | 23.79 | 23.79 | 23.39 | 23.59 | 8,626 | -0.18(-0.76%) |
Oct 11, 2023 | 23.12 | 23.77 | 23.12 | 23.77 | 22,485 | +0.72(+3.12%) |
Oct 10, 2023 | 23.23 | 23.57 | 22.41 | 23.05 | 25,636 | +0.01(+0.04%) |
Oct 09, 2023 | 22.70 | 23.32 | 22.70 | 23.04 | 7,213 | -0.11(-0.48%) |
Oct 06, 2023 | 23.48 | 23.48 | 22.25 | 23.15 | 13,354 | -0.18(-0.77%) |
Oct 05, 2023 | 23.40 | 23.43 | 23.21 | 23.33 | 7,912 | +0.07(+0.30%) |
Oct 04, 2023 | 23.18 | 23.28 | 23.07 | 23.26 | 7,574 | +0.07(+0.30%) |
Oct 03, 2023 | 23.17 | 23.36 | 23.11 | 23.19 | 8,180 | +0.08(+0.35%) |