Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.25 | 26.55 | 26.24 | 26.48 | 30,510 | +0.08(+0.30%) |
May 16, 2024 | 26.63 | 26.63 | 26.37 | 26.40 | 33,583 | -0.48(-1.79%) |
May 15, 2024 | 26.62 | 26.88 | 26.58 | 26.88 | 35,258 | +0.61(+2.32%) |
May 14, 2024 | 26.07 | 26.28 | 26.05 | 26.27 | 29,184 | +0.22(+0.84%) |
May 13, 2024 | 26.02 | 26.14 | 25.99 | 26.05 | 37,116 | +0.00(+0.00%) |
May 10, 2024 | 26.06 | 26.10 | 25.90 | 26.05 | 38,528 | +0.40(+1.56%) |
May 09, 2024 | 25.53 | 25.65 | 25.49 | 25.65 | 33,293 | +0.31(+1.22%) |
May 08, 2024 | 25.41 | 25.46 | 25.34 | 25.34 | 25,637 | -0.20(-0.78%) |
May 07, 2024 | 25.52 | 25.64 | 25.48 | 25.54 | 47,659 | +0.19(+0.75%) |
May 06, 2024 | 25.38 | 25.41 | 25.24 | 25.35 | 40,378 | +0.26(+1.02%) |
May 03, 2024 | 25.05 | 25.13 | 24.91 | 25.09 | 66,521 | -0.42(-1.63%) |
May 02, 2024 | 25.45 | 25.57 | 25.33 | 25.51 | 31,268 | -0.47(-1.83%) |
May 01, 2024 | 25.51 | 26.03 | 25.51 | 25.98 | 24,795 | +0.53(+2.10%) |
Apr 30, 2024 | 26.37 | 26.37 | 25.45 | 25.45 | 29,563 | -0.51(-1.96%) |
Apr 29, 2024 | 25.96 | 26.06 | 25.93 | 25.96 | 35,137 | +0.22(+0.85%) |
Apr 26, 2024 | 25.71 | 25.81 | 25.53 | 25.74 | 36,320 | +0.25(+0.98%) |
Apr 25, 2024 | 25.22 | 25.50 | 25.08 | 25.49 | 43,048 | -0.46(-1.75%) |
Apr 24, 2024 | 26.02 | 26.04 | 25.81 | 25.95 | 28,379 | -0.12(-0.48%) |
Apr 23, 2024 | 25.70 | 26.13 | 25.70 | 26.07 | 53,334 | +0.15(+0.58%) |
Apr 22, 2024 | 25.79 | 26.00 | 25.77 | 25.92 | 30,756 | +0.42(+1.65%) |
Apr 19, 2024 | 25.60 | 25.74 | 25.47 | 25.50 | 56,100 | -0.42(-1.62%) |
Apr 18, 2024 | 26.55 | 26.77 | 25.66 | 25.92 | 65,426 | -0.26(-0.99%) |
Apr 17, 2024 | 26.54 | 26.64 | 26.06 | 26.18 | 50,383 | +0.36(+1.39%) |
Apr 16, 2024 | 25.79 | 25.92 | 25.60 | 25.82 | 88,250 | -0.34(-1.30%) |
Apr 15, 2024 | 26.59 | 26.64 | 26.14 | 26.16 | 41,437 | +0.14(+0.54%) |
Apr 12, 2024 | 26.14 | 26.21 | 25.90 | 26.02 | 256,930 | -0.48(-1.81%) |
Apr 11, 2024 | 26.19 | 26.54 | 25.99 | 26.50 | 103,317 | -0.65(-2.39%) |
Apr 10, 2024 | 26.89 | 27.25 | 26.87 | 27.15 | 53,104 | -0.38(-1.38%) |
Apr 09, 2024 | 27.74 | 27.76 | 27.45 | 27.53 | 33,733 | -0.20(-0.72%) |
Apr 08, 2024 | 27.84 | 27.91 | 27.68 | 27.73 | 39,817 | +0.46(+1.69%) |
Apr 05, 2024 | 27.06 | 27.30 | 27.03 | 27.27 | 30,876 | +0.24(+0.89%) |
Apr 04, 2024 | 27.30 | 27.48 | 26.97 | 27.03 | 32,208 | +0.11(+0.41%) |
Apr 03, 2024 | 26.71 | 27.09 | 26.62 | 26.92 | 46,296 | -0.29(-1.07%) |
Apr 02, 2024 | 27.18 | 27.40 | 26.98 | 27.21 | 46,835 | +0.21(+0.78%) |
Apr 01, 2024 | 26.50 | 27.29 | 26.50 | 27.00 | 55,188 | -2.17(-7.44%) |
Mar 28, 2024 | 29.14 | 29.33 | 28.59 | 29.17 | 39,955 | -0.69(-2.31%) |
Mar 27, 2024 | 30.00 | 30.14 | 29.76 | 29.86 | 35,256 | -0.14(-0.47%) |
Mar 26, 2024 | 30.01 | 30.11 | 29.78 | 30.00 | 51,007 | +0.32(+1.08%) |
Mar 25, 2024 | 29.57 | 29.84 | 29.57 | 29.68 | 42,723 | -0.06(-0.20%) |
Mar 22, 2024 | 29.86 | 29.92 | 29.73 | 29.74 | 22,827 | -0.07(-0.22%) |
Mar 21, 2024 | 29.63 | 29.88 | 29.63 | 29.80 | 21,189 | +0.21(+0.72%) |
Mar 20, 2024 | 29.25 | 29.68 | 29.18 | 29.59 | 21,547 | +0.33(+1.13%) |
Mar 19, 2024 | 29.14 | 29.34 | 29.06 | 29.26 | 39,301 | +0.04(+0.15%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.14 | 29.22 | 52,605 | -0.46(-1.56%) |
Mar 15, 2024 | 29.81 | 29.85 | 29.57 | 29.68 | 26,451 | +0.29(+0.99%) |
Mar 14, 2024 | 29.54 | 29.62 | 29.34 | 29.39 | 112,894 | -0.29(-0.98%) |
Mar 13, 2024 | 29.61 | 29.79 | 29.56 | 29.68 | 22,375 | +0.14(+0.46%) |
Mar 12, 2024 | 29.26 | 29.59 | 29.18 | 29.54 | 55,480 | +0.59(+2.05%) |
Mar 11, 2024 | 28.90 | 29.00 | 28.74 | 28.95 | 35,785 | -0.10(-0.34%) |
Mar 08, 2024 | 29.17 | 29.22 | 28.98 | 29.05 | 28,871 | +0.23(+0.80%) |
Mar 07, 2024 | 28.80 | 28.83 | 28.70 | 28.82 | 16,283 | +0.28(+0.97%) |
Mar 06, 2024 | 28.43 | 28.63 | 28.39 | 28.54 | 28,566 | +0.40(+1.43%) |
Mar 05, 2024 | 28.11 | 28.30 | 28.09 | 28.14 | 40,877 | +0.21(+0.77%) |
Mar 04, 2024 | 27.87 | 27.97 | 27.84 | 27.93 | 32,274 | -0.18(-0.62%) |
Mar 01, 2024 | 28.10 | 28.12 | 27.89 | 28.10 | 33,573 | +0.59(+2.14%) |
Feb 29, 2024 | 27.60 | 27.66 | 27.35 | 27.51 | 72,916 | -0.03(-0.11%) |
Feb 28, 2024 | 27.50 | 27.64 | 27.49 | 27.54 | 27,397 | +0.32(+1.18%) |
Feb 27, 2024 | 27.27 | 27.30 | 27.19 | 27.22 | 30,298 | -0.03(-0.11%) |
Feb 26, 2024 | 27.15 | 27.25 | 27.08 | 27.25 | 36,125 | +0.09(+0.33%) |
Feb 23, 2024 | 27.19 | 27.29 | 27.11 | 27.16 | 32,749 | +0.28(+1.04%) |
Feb 22, 2024 | 26.95 | 27.00 | 26.84 | 26.88 | 24,444 | +0.28(+1.05%) |
Feb 21, 2024 | 26.42 | 26.60 | 26.42 | 26.60 | 19,723 | +0.21(+0.80%) |
Feb 20, 2024 | 26.29 | 26.44 | 26.28 | 26.39 | 43,815 | +0.68(+2.64%) |
Feb 16, 2024 | 25.74 | 25.85 | 25.66 | 25.71 | 40,948 | -0.03(-0.13%) |
Feb 15, 2024 | 25.77 | 25.86 | 25.65 | 25.74 | 28,651 | +0.50(+2.00%) |
Feb 14, 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 37,305 | +0.39(+1.57%) |
Feb 13, 2024 | 25.00 | 25.00 | 24.77 | 24.85 | 37,061 | -0.37(-1.47%) |
Feb 12, 2024 | 25.06 | 25.28 | 25.06 | 25.22 | 60,135 | +0.27(+1.08%) |
Feb 09, 2024 | 24.82 | 24.95 | 24.75 | 24.95 | 37,539 | +0.06(+0.24%) |
Feb 08, 2024 | 24.82 | 24.89 | 24.78 | 24.89 | 30,272 | +0.13(+0.53%) |
Feb 07, 2024 | 24.68 | 24.76 | 24.64 | 24.76 | 26,883 | +0.27(+1.10%) |
Feb 06, 2024 | 24.17 | 24.50 | 24.17 | 24.49 | 32,830 | +0.62(+2.60%) |
Feb 05, 2024 | 24.08 | 24.10 | 23.67 | 23.87 | 36,951 | -0.68(-2.77%) |
Feb 02, 2024 | 24.44 | 24.58 | 24.42 | 24.55 | 39,141 | +0.08(+0.33%) |
Feb 01, 2024 | 24.28 | 24.47 | 24.20 | 24.47 | 39,044 | +0.51(+2.13%) |
Jan 31, 2024 | 24.18 | 24.24 | 23.87 | 23.96 | 21,199 | +0.02(+0.08%) |
Jan 30, 2024 | 23.70 | 23.95 | 23.69 | 23.94 | 37,801 | +0.21(+0.88%) |
Jan 29, 2024 | 23.75 | 23.75 | 23.48 | 23.73 | 36,030 | -0.48(-1.99%) |
Jan 26, 2024 | 24.18 | 24.33 | 24.13 | 24.21 | 52,304 | +0.21(+0.88%) |
Jan 25, 2024 | 23.81 | 24.01 | 23.79 | 24.00 | 41,588 | +0.17(+0.71%) |
Jan 24, 2024 | 24.12 | 24.14 | 23.83 | 23.83 | 30,721 | +0.29(+1.23%) |
Jan 23, 2024 | 23.54 | 23.63 | 23.45 | 23.54 | 43,696 | +0.18(+0.77%) |
Jan 22, 2024 | 23.46 | 23.56 | 23.36 | 23.36 | 46,686 | -0.10(-0.43%) |
Jan 19, 2024 | 23.49 | 23.49 | 23.27 | 23.46 | 61,647 | -0.13(-0.57%) |
Jan 18, 2024 | 23.65 | 23.67 | 23.48 | 23.59 | 59,541 | +0.06(+0.27%) |
Jan 17, 2024 | 23.37 | 23.57 | 23.31 | 23.53 | 40,073 | -0.09(-0.38%) |
Jan 16, 2024 | 23.54 | 23.75 | 23.53 | 23.62 | 36,147 | -0.70(-2.88%) |
Jan 12, 2024 | 24.39 | 24.40 | 24.22 | 24.32 | 29,936 | +0.15(+0.62%) |
Jan 11, 2024 | 24.15 | 24.18 | 23.82 | 24.17 | 39,292 | -0.11(-0.45%) |
Jan 10, 2024 | 24.14 | 24.28 | 24.11 | 24.28 | 29,474 | +0.17(+0.71%) |
Jan 09, 2024 | 24.09 | 24.20 | 23.97 | 24.11 | 37,975 | -0.35(-1.43%) |
Jan 08, 2024 | 24.24 | 24.46 | 24.22 | 24.46 | 28,144 | +0.22(+0.91%) |
Jan 05, 2024 | 24.00 | 24.53 | 24.00 | 24.24 | 30,468 | -0.11(-0.45%) |
Jan 04, 2024 | 24.18 | 24.50 | 24.14 | 24.35 | 69,917 | -0.44(-1.79%) |
Jan 03, 2024 | 24.83 | 24.85 | 24.59 | 24.79 | 164,116 | -0.61(-2.41%) |
Jan 02, 2024 | 25.52 | 25.53 | 25.38 | 25.41 | 45,312 | -0.54(-2.08%) |
Dec 29, 2023 | 26.00 | 26.05 | 25.85 | 25.95 | 19,802 | -0.18(-0.67%) |
Dec 28, 2023 | 26.24 | 26.29 | 26.10 | 26.12 | 26,752 | -0.21(-0.80%) |
Dec 27, 2023 | 26.11 | 26.36 | 26.11 | 26.33 | 31,220 | +0.28(+1.07%) |
Dec 26, 2023 | 25.90 | 26.10 | 25.80 | 26.05 | 22,884 | +0.12(+0.46%) |
Dec 22, 2023 | 26.03 | 26.11 | 25.80 | 25.93 | 29,033 | +0.23(+0.89%) |
Dec 21, 2023 | 25.68 | 25.72 | 25.54 | 25.70 | 31,020 | +0.25(+0.98%) |
Dec 20, 2023 | 25.60 | 25.77 | 25.45 | 25.45 | 33,745 | -0.09(-0.35%) |
Dec 19, 2023 | 25.50 | 25.59 | 25.48 | 25.54 | 25,221 | +0.15(+0.60%) |
Dec 18, 2023 | 25.45 | 25.46 | 25.31 | 25.39 | 57,003 | +0.10(+0.39%) |
Dec 15, 2023 | 25.12 | 25.41 | 25.11 | 25.29 | 32,696 | +0.15(+0.60%) |
Dec 14, 2023 | 25.00 | 25.31 | 24.95 | 25.14 | 51,924 | +0.43(+1.74%) |
Dec 13, 2023 | 24.44 | 24.73 | 24.07 | 24.71 | 62,346 | +0.35(+1.44%) |
Dec 12, 2023 | 24.24 | 24.39 | 24.24 | 24.36 | 76,942 | +0.11(+0.47%) |
Dec 11, 2023 | 24.20 | 24.28 | 24.16 | 24.25 | 35,153 | +0.11(+0.44%) |
Dec 08, 2023 | 24.09 | 24.22 | 24.02 | 24.14 | 28,208 | +0.09(+0.38%) |
Dec 07, 2023 | 23.93 | 24.08 | 23.91 | 24.05 | 36,835 | +0.12(+0.49%) |
Dec 06, 2023 | 24.11 | 24.14 | 23.91 | 23.93 | 33,631 | +0.16(+0.67%) |
Dec 05, 2023 | 23.67 | 23.86 | 23.67 | 23.77 | 39,570 | +0.34(+1.45%) |
Dec 04, 2023 | 23.42 | 23.49 | 23.27 | 23.43 | 36,426 | -0.20(-0.85%) |
Dec 01, 2023 | 23.48 | 23.67 | 23.14 | 23.63 | 27,255 | +0.53(+2.29%) |
Nov 30, 2023 | 23.12 | 23.27 | 23.09 | 23.10 | 26,208 | -0.19(-0.82%) |
Nov 29, 2023 | 23.29 | 23.41 | 23.19 | 23.29 | 31,259 | +0.30(+1.30%) |
Nov 28, 2023 | 22.84 | 23.08 | 22.77 | 22.99 | 24,732 | +0.10(+0.44%) |
Nov 27, 2023 | 22.84 | 22.89 | 22.73 | 22.89 | 27,524 | +0.08(+0.35%) |
Nov 24, 2023 | 22.68 | 22.84 | 22.67 | 22.81 | 12,605 | +0.26(+1.15%) |
Nov 22, 2023 | 22.55 | 22.60 | 22.40 | 22.55 | 78,295 | +0.18(+0.80%) |
Nov 21, 2023 | 22.52 | 22.52 | 22.21 | 22.37 | 62,920 | -0.02(-0.09%) |
Nov 20, 2023 | 22.27 | 22.40 | 22.27 | 22.39 | 39,010 | +0.33(+1.51%) |
Nov 17, 2023 | 21.98 | 22.09 | 21.93 | 22.06 | 58,156 | +0.34(+1.58%) |
Nov 16, 2023 | 21.76 | 21.87 | 21.57 | 21.71 | 105,840 | -0.27(-1.25%) |
Nov 15, 2023 | 21.82 | 22.07 | 21.82 | 21.99 | 27,749 | +0.60(+2.81%) |
Nov 14, 2023 | 21.09 | 21.40 | 21.00 | 21.39 | 41,449 | +0.88(+4.29%) |
Nov 13, 2023 | 20.38 | 20.51 | 20.35 | 20.51 | 69,560 | +0.09(+0.44%) |
Nov 10, 2023 | 20.11 | 20.42 | 20.10 | 20.42 | 47,213 | +0.22(+1.09%) |
Nov 09, 2023 | 20.36 | 20.44 | 20.18 | 20.20 | 28,381 | +0.02(+0.10%) |
Nov 08, 2023 | 20.11 | 20.22 | 20.05 | 20.18 | 226,222 | +0.18(+0.90%) |
Nov 07, 2023 | 20.03 | 20.03 | 19.91 | 20.00 | 225,468 | -0.32(-1.60%) |
Nov 06, 2023 | 20.45 | 20.45 | 20.29 | 20.32 | 40,048 | -0.50(-2.38%) |
Nov 03, 2023 | 20.69 | 20.84 | 20.47 | 20.82 | 77,517 | +0.84(+4.20%) |
Nov 02, 2023 | 19.95 | 20.01 | 19.84 | 19.98 | 298,552 | +0.52(+2.67%) |