Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.60 | 28.61 | 28.31 | 28.60 | 502,239 | +0.32(+1.13%) |
May 16, 2024 | 28.26 | 28.70 | 28.14 | 28.28 | 426,395 | +0.16(+0.57%) |
May 15, 2024 | 28.32 | 28.39 | 28.12 | 28.12 | 474,214 | -0.27(-0.95%) |
May 14, 2024 | 28.29 | 28.41 | 28.16 | 28.39 | 1,646,544 | +0.26(+0.92%) |
May 13, 2024 | 28.62 | 28.66 | 28.10 | 28.13 | 651,895 | -0.35(-1.23%) |
May 10, 2024 | 28.73 | 28.74 | 28.35 | 28.48 | 407,535 | -0.34(-1.18%) |
May 09, 2024 | 28.84 | 28.96 | 28.73 | 28.82 | 295,500 | +0.16(+0.56%) |
May 08, 2024 | 28.63 | 28.78 | 28.44 | 28.66 | 587,412 | +0.11(+0.39%) |
May 07, 2024 | 28.41 | 28.63 | 28.41 | 28.55 | 1,505,400 | +0.16(+0.56%) |
May 06, 2024 | 28.43 | 28.51 | 28.36 | 28.39 | 357,852 | +0.12(+0.42%) |
May 03, 2024 | 28.05 | 28.36 | 28.05 | 28.27 | 546,011 | +0.25(+0.89%) |
May 02, 2024 | 27.81 | 28.14 | 27.81 | 28.02 | 257,655 | +0.27(+0.97%) |
May 01, 2024 | 27.97 | 27.98 | 27.70 | 27.75 | 888,894 | -0.23(-0.82%) |
Apr 30, 2024 | 28.46 | 28.54 | 27.98 | 27.98 | 600,753 | -0.62(-2.17%) |
Apr 29, 2024 | 28.48 | 28.63 | 28.48 | 28.60 | 368,859 | +0.15(+0.53%) |
Apr 26, 2024 | 28.25 | 28.48 | 28.25 | 28.45 | 191,220 | +0.11(+0.39%) |
Apr 25, 2024 | 28.26 | 28.50 | 28.18 | 28.34 | 437,279 | -0.04(-0.14%) |
Apr 24, 2024 | 28.15 | 28.46 | 28.15 | 28.38 | 911,128 | +0.07(+0.25%) |
Apr 23, 2024 | 28.11 | 28.40 | 28.11 | 28.31 | 517,871 | +0.05(+0.18%) |
Apr 22, 2024 | 27.97 | 28.28 | 27.92 | 28.26 | 405,376 | +0.25(+0.89%) |
Apr 19, 2024 | 27.57 | 28.26 | 27.57 | 28.01 | 589,135 | +0.40(+1.45%) |
Apr 18, 2024 | 27.33 | 27.77 | 27.33 | 27.61 | 262,046 | +0.30(+1.10%) |
Apr 17, 2024 | 27.04 | 27.49 | 27.04 | 27.31 | 1,093,739 | +0.24(+0.89%) |
Apr 16, 2024 | 27.20 | 27.22 | 26.93 | 27.07 | 451,035 | -0.19(-0.70%) |
Apr 15, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 2,250,090 | -0.40(-1.45%) |
Apr 12, 2024 | 28.15 | 28.39 | 27.63 | 27.66 | 4,015,143 | -0.40(-1.43%) |
Apr 11, 2024 | 28.05 | 28.15 | 27.88 | 28.06 | 432,814 | -0.03(-0.11%) |
Apr 10, 2024 | 28.23 | 28.36 | 28.08 | 28.09 | 1,078,992 | -0.29(-1.02%) |
Apr 09, 2024 | 28.80 | 28.80 | 28.34 | 28.38 | 945,024 | -0.33(-1.15%) |
Apr 08, 2024 | 28.74 | 28.83 | 28.62 | 28.71 | 375,794 | +0.04(+0.14%) |
Apr 05, 2024 | 28.93 | 28.93 | 28.60 | 28.67 | 386,921 | -0.15(-0.52%) |
Apr 04, 2024 | 29.03 | 29.16 | 28.78 | 28.82 | 349,089 | -0.13(-0.45%) |
Apr 03, 2024 | 28.72 | 29.02 | 28.72 | 28.95 | 306,758 | +0.29(+1.01%) |
Apr 02, 2024 | 28.43 | 28.71 | 28.43 | 28.66 | 236,193 | +0.23(+0.81%) |
Apr 01, 2024 | 28.37 | 28.57 | 28.29 | 28.43 | 256,595 | -0.06(-0.21%) |
Mar 28, 2024 | 28.15 | 28.50 | 28.15 | 28.49 | 1,027,705 | +0.39(+1.39%) |
Mar 27, 2024 | 28.03 | 28.23 | 28.03 | 28.10 | 908,824 | +0.05(+0.18%) |
Mar 26, 2024 | 28.21 | 28.21 | 28.00 | 28.05 | 361,014 | -0.06(-0.21%) |
Mar 25, 2024 | 28.07 | 28.49 | 28.07 | 28.11 | 427,412 | -0.09(-0.32%) |
Mar 22, 2024 | 28.37 | 28.44 | 28.18 | 28.20 | 467,826 | -0.17(-0.60%) |
Mar 21, 2024 | 28.26 | 28.43 | 28.26 | 28.37 | 699,714 | +0.08(+0.28%) |
Mar 20, 2024 | 28.03 | 28.33 | 28.03 | 28.29 | 870,678 | +0.26(+0.93%) |
Mar 19, 2024 | 27.79 | 28.12 | 27.79 | 28.03 | 503,767 | +0.16(+0.57%) |
Mar 18, 2024 | 27.96 | 27.96 | 27.75 | 27.87 | 202,606 | +0.10(+0.36%) |
Mar 15, 2024 | 27.41 | 27.84 | 27.41 | 27.77 | 467,348 | +0.28(+1.02%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.48 | 27.49 | 399,354 | -0.46(-1.65%) |
Mar 13, 2024 | 28.10 | 28.21 | 27.92 | 27.95 | 493,956 | +0.05(+0.18%) |
Mar 12, 2024 | 27.84 | 27.99 | 27.84 | 27.90 | 288,538 | +0.01(+0.04%) |
Mar 11, 2024 | 27.89 | 27.89 | 27.59 | 27.89 | 186,885 | +0.12(+0.43%) |
Mar 08, 2024 | 28.06 | 28.06 | 27.73 | 27.77 | 424,613 | -0.23(-0.82%) |
Mar 07, 2024 | 28.11 | 28.20 | 27.96 | 28.00 | 305,836 | -0.09(-0.32%) |
Mar 06, 2024 | 27.73 | 28.25 | 27.73 | 28.09 | 340,135 | +0.34(+1.23%) |
Mar 05, 2024 | 27.48 | 27.88 | 27.48 | 27.75 | 719,459 | +0.23(+0.84%) |
Mar 04, 2024 | 27.40 | 27.68 | 27.40 | 27.52 | 267,459 | -0.07(-0.25%) |
Mar 01, 2024 | 27.31 | 27.66 | 27.31 | 27.59 | 247,987 | +0.31(+1.14%) |
Feb 29, 2024 | 27.07 | 27.32 | 27.07 | 27.28 | 518,531 | +0.23(+0.85%) |
Feb 28, 2024 | 27.33 | 27.52 | 27.03 | 27.05 | 419,412 | -0.71(-2.56%) |
Feb 27, 2024 | 27.55 | 27.93 | 27.55 | 27.76 | 402,117 | +0.12(+0.43%) |
Feb 26, 2024 | 27.78 | 27.96 | 27.64 | 27.64 | 319,374 | -0.23(-0.83%) |
Feb 23, 2024 | 27.63 | 28.01 | 27.63 | 27.87 | 287,744 | +0.04(+0.14%) |
Feb 22, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 942,857 | +0.27(+0.98%) |
Feb 21, 2024 | 27.33 | 27.70 | 27.33 | 27.56 | 742,793 | +0.13(+0.47%) |
Feb 20, 2024 | 27.04 | 27.48 | 27.04 | 27.43 | 335,381 | +0.26(+0.96%) |
Feb 16, 2024 | 26.79 | 27.30 | 26.79 | 27.17 | 685,902 | +0.22(+0.82%) |
Feb 15, 2024 | 26.45 | 27.05 | 26.45 | 26.95 | 383,883 | +0.48(+1.81%) |
Feb 14, 2024 | 26.54 | 26.57 | 26.33 | 26.47 | 673,395 | +0.17(+0.65%) |
Feb 13, 2024 | 26.64 | 26.64 | 26.30 | 26.30 | 789,439 | -0.32(-1.20%) |
Feb 12, 2024 | 26.29 | 26.69 | 26.29 | 26.62 | 281,233 | +0.20(+0.76%) |
Feb 09, 2024 | 26.34 | 26.52 | 26.24 | 26.42 | 346,164 | +0.09(+0.34%) |
Feb 08, 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 451,585 | +0.12(+0.46%) |
Feb 07, 2024 | 26.20 | 26.33 | 26.20 | 26.21 | 210,228 | +0.04(+0.15%) |
Feb 06, 2024 | 26.26 | 26.36 | 26.17 | 26.17 | 1,028,617 | -0.14(-0.53%) |
Feb 05, 2024 | 26.25 | 26.44 | 26.20 | 26.31 | 300,043 | -0.08(-0.30%) |
Feb 02, 2024 | 26.44 | 26.52 | 26.32 | 26.39 | 440,435 | -0.12(-0.45%) |
Feb 01, 2024 | 26.55 | 26.97 | 26.51 | 26.51 | 354,765 | +0.02(+0.08%) |
Jan 31, 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 212,073 | -0.35(-1.30%) |
Jan 30, 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 306,234 | +0.13(+0.49%) |
Jan 29, 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 161,776 | +0.15(+0.56%) |
Jan 26, 2024 | 26.16 | 26.61 | 26.16 | 26.56 | 203,932 | +0.35(+1.34%) |
Jan 25, 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 132,865 | +0.33(+1.28%) |
Jan 24, 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 109,075 | +0.02(+0.08%) |
Jan 23, 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 104,593 | +0.05(+0.19%) |
Jan 22, 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 135,679 | +0.46(+1.81%) |
Jan 19, 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 299,205 | -0.02(-0.08%) |
Jan 18, 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 125,657 | -0.08(-0.31%) |
Jan 17, 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 821,267 | -0.31(-1.20%) |
Jan 16, 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 283,560 | -0.02(-0.08%) |
Jan 12, 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 161,819 | +0.24(+0.94%) |
Jan 11, 2024 | 25.55 | 25.68 | 25.47 | 25.54 | 328,444 | -0.01(-0.04%) |
Jan 10, 2024 | 25.59 | 25.67 | 25.48 | 25.55 | 573,650 | +0.02(+0.08%) |
Jan 09, 2024 | 25.50 | 25.64 | 25.36 | 25.53 | 955,816 | -0.04(-0.16%) |
Jan 08, 2024 | 25.67 | 25.67 | 25.35 | 25.57 | 321,752 | -0.05(-0.20%) |
Jan 05, 2024 | 25.53 | 25.81 | 25.53 | 25.62 | 452,196 | +0.08(+0.31%) |
Jan 04, 2024 | 25.78 | 25.88 | 25.49 | 25.54 | 646,599 | -0.07(-0.27%) |
Jan 03, 2024 | 25.37 | 25.73 | 25.37 | 25.61 | 512,117 | +0.21(+0.83%) |