Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 30.57 | 32.06 | 30.55 | 31.82 | 0 | +1.08(+3.50%) |
May 26, 2024 | 30.57 | 30.79 | 30.55 | 30.74 | 0 | +0.20(+0.65%) |
May 25, 2024 | 30.33 | 30.84 | 30.23 | 30.54 | 0 | +0.00(+0.00%) |
May 24, 2024 | 30.33 | 30.84 | 30.23 | 30.54 | 0 | +0.21(+0.71%) |
May 23, 2024 | 30.33 | 30.36 | 30.30 | 30.32 | 0 | -0.80(-2.57%) |
May 22, 2024 | 31.02 | 31.14 | 30.91 | 31.12 | 0 | -1.16(-3.61%) |
May 21, 2024 | 32.23 | 32.30 | 32.20 | 32.29 | 0 | +0.27(+0.84%) |
May 20, 2024 | 32.05 | 32.12 | 31.95 | 32.02 | 0 | +0.34(+1.06%) |
May 19, 2024 | 31.85 | 31.93 | 31.54 | 31.68 | 0 | -0.09(-0.28%) |
May 18, 2024 | 29.82 | 31.85 | 29.70 | 31.77 | 0 | +0.00(+0.00%) |
May 17, 2024 | 29.82 | 31.85 | 29.70 | 31.77 | 0 | +1.80(+6.02%) |
May 16, 2024 | 29.82 | 29.98 | 29.82 | 29.97 | 0 | -0.01(-0.03%) |
May 15, 2024 | 29.90 | 30.04 | 29.89 | 29.98 | 0 | +1.12(+3.90%) |
May 14, 2024 | 28.86 | 28.87 | 28.82 | 28.86 | 0 | +0.34(+1.21%) |
May 13, 2024 | 28.42 | 28.51 | 28.41 | 28.51 | 0 | +0.08(+0.28%) |
May 12, 2024 | 28.42 | 28.45 | 28.34 | 28.43 | 0 | +0.04(+0.12%) |
May 11, 2024 | 28.58 | 29.00 | 28.27 | 28.39 | 0 | +0.00(+0.00%) |
May 10, 2024 | 28.58 | 29.00 | 28.27 | 28.39 | 0 | -0.22(-0.77%) |
May 09, 2024 | 28.58 | 28.63 | 28.54 | 28.61 | 0 | +1.04(+3.75%) |
May 08, 2024 | 27.56 | 27.60 | 27.55 | 27.58 | 0 | +0.11(+0.40%) |
May 07, 2024 | 27.48 | 27.50 | 27.45 | 27.47 | 0 | -0.18(-0.65%) |
May 06, 2024 | 27.71 | 27.71 | 27.63 | 27.65 | 0 | +0.81(+3.02%) |
May 05, 2024 | 26.81 | 26.88 | 26.78 | 26.84 | 0 | +0.05(+0.21%) |
May 04, 2024 | 26.94 | 27.14 | 26.34 | 26.79 | 0 | +0.00(+0.00%) |
May 03, 2024 | 26.94 | 27.14 | 26.34 | 26.79 | 0 | -0.11(-0.41%) |
May 02, 2024 | 26.94 | 26.97 | 26.89 | 26.89 | 0 | -0.07(-0.26%) |
May 01, 2024 | 26.91 | 26.98 | 26.87 | 26.96 | 0 | +0.34(+1.30%) |
Apr 30, 2024 | 26.55 | 26.62 | 26.52 | 26.62 | 0 | -0.75(-2.74%) |
Apr 29, 2024 | 27.45 | 27.45 | 27.32 | 27.37 | 0 | +0.19(+0.68%) |
Apr 28, 2024 | 27.20 | 27.23 | 27.15 | 27.18 | 0 | -0.04(-0.15%) |
Apr 27, 2024 | 27.48 | 27.75 | 27.09 | 27.23 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 27.48 | 27.75 | 27.09 | 27.23 | 0 | -0.20(-0.73%) |
Apr 25, 2024 | 27.48 | 27.48 | 27.41 | 27.43 | 0 | +0.21(+0.75%) |
Apr 24, 2024 | 27.18 | 27.23 | 27.18 | 27.22 | 0 | -0.09(-0.31%) |
Apr 23, 2024 | 27.33 | 27.34 | 27.29 | 27.30 | 0 | +0.04(+0.17%) |
Apr 22, 2024 | 27.20 | 27.31 | 27.20 | 27.26 | 0 | -1.37(-4.79%) |
Apr 21, 2024 | 28.79 | 28.80 | 28.55 | 28.63 | 0 | -0.12(-0.42%) |
Apr 20, 2024 | 28.31 | 29.01 | 28.12 | 28.75 | 0 | +0.02(+0.05%) |
Apr 19, 2024 | 28.31 | 29.01 | 28.12 | 28.73 | 0 | +0.45(+1.57%) |
Apr 18, 2024 | 28.31 | 28.31 | 28.27 | 28.29 | 0 | +0.03(+0.11%) |
Apr 17, 2024 | 28.29 | 28.32 | 28.23 | 28.26 | 0 | +0.02(+0.05%) |
Apr 16, 2024 | 28.20 | 28.30 | 28.18 | 28.25 | 0 | -0.80(-2.75%) |
Apr 15, 2024 | 28.95 | 29.07 | 28.93 | 29.05 | 0 | +0.91(+3.23%) |
Apr 14, 2024 | 28.20 | 28.45 | 27.66 | 28.14 | 0 | +0.17(+0.59%) |
Apr 13, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | -0.62(-2.19%) |
Apr 11, 2024 | 28.54 | 28.62 | 28.52 | 28.59 | 0 | +0.63(+2.25%) |
Apr 10, 2024 | 28.05 | 28.05 | 27.91 | 27.96 | 0 | -0.30(-1.06%) |
Apr 09, 2024 | 28.27 | 28.32 | 28.24 | 28.27 | 0 | +0.27(+0.96%) |
Apr 08, 2024 | 27.97 | 28.05 | 27.91 | 28.00 | 0 | +0.69(+2.51%) |
Apr 07, 2024 | 27.55 | 27.67 | 27.20 | 27.31 | 0 | -0.29(-1.05%) |
Apr 06, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.62(+2.30%) |
Apr 04, 2024 | 27.06 | 27.10 | 26.91 | 26.98 | 0 | -0.33(-1.21%) |
Apr 03, 2024 | 27.30 | 27.41 | 27.28 | 27.31 | 0 | +1.01(+3.86%) |
Apr 02, 2024 | 26.27 | 26.36 | 26.27 | 26.30 | 0 | +1.06(+4.18%) |
Apr 01, 2024 | 25.23 | 25.32 | 25.20 | 25.24 | 0 | +0.07(+0.28%) |
Mar 31, 2024 | 25.14 | 25.25 | 25.12 | 25.17 | 0 | +0.07(+0.28%) |
Mar 29, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.40(+1.62%) |
Mar 27, 2024 | 24.77 | 24.77 | 24.68 | 24.70 | 0 | +0.16(+0.65%) |
Mar 26, 2024 | 24.59 | 24.59 | 24.54 | 24.54 | 0 | -0.28(-1.11%) |
Mar 25, 2024 | 24.84 | 24.84 | 24.81 | 24.82 | 0 | -0.04(-0.16%) |
Mar 24, 2024 | 24.85 | 24.87 | 24.79 | 24.86 | 0 | +0.02(+0.06%) |
Mar 23, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | -0.09(-0.34%) |
Mar 21, 2024 | 24.92 | 24.93 | 24.92 | 24.93 | 0 | -0.91(-3.54%) |
Mar 20, 2024 | 25.79 | 25.93 | 25.73 | 25.84 | 0 | +0.74(+2.95%) |
Mar 19, 2024 | 25.09 | 25.11 | 25.07 | 25.10 | 0 | -0.12(-0.50%) |
Mar 18, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 0 | -0.10(-0.41%) |
Mar 17, 2024 | 25.40 | 25.41 | 25.30 | 25.33 | 0 | -0.08(-0.30%) |
Mar 16, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.39(+1.56%) |
Mar 14, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 0 | -0.22(-0.87%) |
Mar 13, 2024 | 25.23 | 25.26 | 25.20 | 25.23 | 0 | +0.89(+3.68%) |
Mar 12, 2024 | 24.34 | 24.36 | 24.32 | 24.34 | 0 | -0.36(-1.48%) |
Mar 11, 2024 | 24.68 | 24.71 | 24.67 | 24.70 | 0 | +0.16(+0.65%) |
Mar 10, 2024 | 24.58 | 24.64 | 24.52 | 24.55 | 0 | +0.02(+0.08%) |
Mar 09, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | -0.02(-0.08%) |
Mar 07, 2024 | 24.55 | 24.55 | 24.53 | 24.55 | 0 | -0.03(-0.13%) |
Mar 06, 2024 | 24.58 | 0 | +0.09(+0.35%) | |||
Mar 05, 2024 | 24.49 | 0 | +0.51(+2.12%) | |||
Mar 04, 2024 | 23.98 | 0 | -0.01(-0.03%) | |||
Mar 03, 2024 | 23.99 | 0 | +0.65(+2.77%) | |||
Mar 02, 2024 | 22.89 | 23.48 | 22.71 | 23.34 | 0 | -0.02(-0.08%) |
Mar 01, 2024 | 23.36 | 0 | +0.49(+2.16%) | |||
Feb 29, 2024 | 22.89 | 22.89 | 22.86 | 22.87 | 0 | -0.02(-0.07%) |
Feb 28, 2024 | 22.89 | 0 | +0.25(+1.10%) | |||
Feb 27, 2024 | 22.64 | 0 | -0.12(-0.53%) | |||
Feb 26, 2024 | 22.76 | 0 | +0.23(+1.03%) | |||
Feb 25, 2024 | 22.53 | 0 | -0.45(-1.95%) | |||
Feb 24, 2024 | 22.79 | 23.03 | 22.58 | 22.98 | 0 | -0.01(-0.03%) |
Feb 23, 2024 | 22.98 | 0 | +0.21(+0.93%) | |||
Feb 22, 2024 | 22.79 | 22.79 | 22.76 | 22.77 | 0 | -0.01(-0.06%) |
Feb 21, 2024 | 22.78 | 0 | -0.09(-0.39%) | |||
Feb 20, 2024 | 22.87 | 0 | -0.26(-1.13%) | |||
Feb 19, 2024 | 23.14 | 0 | -0.34(-1.44%) | |||
Feb 18, 2024 | 23.46 | 23.48 | 23.42 | 23.48 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 22.98 | 23.56 | 22.84 | 23.48 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 23.48 | 0 | +0.45(+1.93%) | |||
Feb 15, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 0 | +0.08(+0.34%) |
Feb 14, 2024 | 22.95 | 0 | +0.56(+2.52%) | |||
Feb 13, 2024 | 22.39 | 0 | +0.23(+1.05%) | |||
Feb 12, 2024 | 22.15 | 0 | -0.61(-2.69%) | |||
Feb 11, 2024 | 22.77 | 0 | +0.10(+0.43%) | |||
Feb 10, 2024 | 22.64 | 22.80 | 22.42 | 22.67 | 0 | +0.08(+0.34%) |
Feb 09, 2024 | 22.59 | 0 | -0.05(-0.23%) | |||
Feb 08, 2024 | 22.64 | 22.66 | 22.64 | 22.64 | 0 | +0.01(+0.04%) |
Feb 07, 2024 | 22.64 | 0 | +0.28(+1.23%) | |||
Feb 06, 2024 | 22.36 | 0 | -0.12(-0.52%) | |||
Feb 05, 2024 | 22.48 | 0 | +0.06(+0.25%) | |||
Feb 04, 2024 | 22.42 | 0 | -0.37(-1.61%) | |||
Feb 03, 2024 | 23.29 | 23.36 | 22.48 | 22.79 | 0 | -0.01(-0.03%) |
Feb 02, 2024 | 22.80 | 0 | -0.47(-2.04%) | |||
Feb 01, 2024 | 23.29 | 23.30 | 23.26 | 23.27 | 0 | +0.03(+0.15%) |
Jan 31, 2024 | 23.24 | 0 | +0.07(+0.29%) | |||
Jan 30, 2024 | 23.17 | 0 | -0.06(-0.24%) | |||
Jan 29, 2024 | 23.23 | 0 | -0.03(-0.11%) | |||
Jan 28, 2024 | 23.25 | 0 | +0.35(+1.53%) | |||
Jan 27, 2024 | 23.02 | 23.10 | 22.81 | 22.90 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 23.02 | 23.10 | 22.81 | 22.90 | 0 | -0.13(-0.56%) |
Jan 25, 2024 | 23.02 | 23.03 | 23.02 | 23.03 | 0 | +0.10(+0.45%) |
Jan 24, 2024 | 22.93 | 0 | +0.04(+0.17%) | |||
Jan 23, 2024 | 22.89 | 0 | +0.43(+1.90%) | |||
Jan 22, 2024 | 22.46 | 0 | +0.17(+0.74%) | |||
Jan 21, 2024 | 22.30 | 0 | -0.45(-2.00%) | |||
Jan 20, 2024 | 22.89 | 22.98 | 22.59 | 22.75 | 0 | +0.04(+0.17%) |
Jan 19, 2024 | 22.71 | 0 | -0.18(-0.78%) | |||
Jan 18, 2024 | 22.89 | 22.90 | 22.88 | 22.89 | 0 | +0.08(+0.36%) |
Jan 17, 2024 | 22.81 | 0 | +0.14(+0.61%) | |||
Jan 16, 2024 | 22.67 | 0 | -0.42(-1.84%) | |||
Jan 15, 2024 | 23.09 | 0 | -0.24(-1.02%) | |||
Jan 14, 2024 | 23.35 | 23.37 | 23.32 | 23.33 | 0 | -0.03(-0.13%) |
Jan 13, 2024 | 22.92 | 23.72 | 22.91 | 23.36 | 0 | +0.03(+0.13%) |
Jan 12, 2024 | 23.33 | 0 | +0.33(+1.43%) | |||
Jan 11, 2024 | 22.92 | 23.00 | 22.91 | 23.00 | 0 | +0.30(+1.30%) |
Jan 10, 2024 | 22.70 | 0 | -0.36(-1.57%) | |||
Jan 09, 2024 | 23.07 | 0 | -0.03(-0.11%) | |||
Jan 08, 2024 | 23.09 | 0 | -0.22(-0.94%) | |||
Jan 07, 2024 | 23.31 | 0 | -0.08(-0.32%) | |||
Jan 06, 2024 | 23.20 | 23.71 | 22.97 | 23.39 | 0 | +0.07(+0.30%) |
Jan 05, 2024 | 23.32 | 0 | +0.10(+0.41%) | |||
Jan 04, 2024 | 23.20 | 23.23 | 23.18 | 23.22 | 0 | +0.03(+0.14%) |
Jan 03, 2024 | 23.19 | 0 | +0.03(+0.13%) | |||
Jan 02, 2024 | 23.16 | 0 | -0.80(-3.32%) | |||
Jan 01, 2024 | 23.95 | 0 | -0.07(-0.30%) | |||
Dec 30, 2023 | 24.23 | 24.23 | 23.76 | 24.02 | 0 | -0.06(-0.25%) |
Dec 29, 2023 | 24.09 | 0 | -0.10(-0.41%) | |||
Dec 28, 2023 | 24.23 | 24.23 | 24.18 | 24.18 | 0 | -0.19(-0.77%) |
Dec 27, 2023 | 24.37 | 0 | -0.27(-1.09%) | |||
Dec 26, 2023 | 24.64 | 0 | +0.24(+1.00%) | |||
Dec 25, 2023 | 24.40 | 0 | -0.07(-0.30%) | |||
Dec 23, 2023 | 24.70 | 24.89 | 24.37 | 24.47 | 0 | -0.10(-0.39%) |
Dec 22, 2023 | 24.57 | 0 | -0.16(-0.65%) | |||
Dec 21, 2023 | 24.70 | 24.77 | 24.70 | 24.73 | 0 | +0.14(+0.57%) |
Dec 20, 2023 | 24.59 | 0 | -0.05(-0.19%) | |||
Dec 19, 2023 | 24.63 | 0 | +0.31(+1.27%) | |||
Dec 18, 2023 | 24.32 | 0 | +0.21(+0.89%) | |||
Dec 17, 2023 | 24.11 | 0 | -0.06(-0.26%) | |||
Dec 16, 2023 | 24.48 | 24.59 | 24.05 | 24.17 | 0 | +0.02(+0.07%) |
Dec 15, 2023 | 24.15 | 0 | -0.29(-1.19%) | |||
Dec 14, 2023 | 24.48 | 24.48 | 24.43 | 24.45 | 0 | +0.06(+0.24%) |
Dec 13, 2023 | 24.39 | 0 | +1.46(+6.39%) | |||
Dec 12, 2023 | 22.92 | 0 | -0.09(-0.41%) | |||
Dec 11, 2023 | 23.02 | 0 | -0.04(-0.18%) | |||
Dec 10, 2023 | 23.06 | 0 | -0.23(-1.00%) | |||
Dec 09, 2023 | 24.14 | 24.23 | 23.25 | 23.29 | 0 | +0.01(+0.06%) |
Dec 08, 2023 | 23.28 | 0 | -0.83(-3.44%) | |||
Dec 07, 2023 | 24.14 | 24.14 | 24.11 | 24.11 | 0 | +0.05(+0.19%) |
Dec 06, 2023 | 24.06 | 0 | -0.17(-0.70%) | |||
Dec 05, 2023 | 24.23 | 0 | -0.32(-1.30%) | |||
Dec 04, 2023 | 24.55 | 0 | -0.36(-1.45%) | |||
Dec 03, 2023 | 24.91 | 0 | -0.99(-3.82%) | |||
Dec 02, 2023 | 25.70 | 25.94 | 25.48 | 25.89 | 0 | +0.04(+0.15%) |