Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.48 | 28.63 | 28.43 | 28.63 | 152,462 | +0.21(+0.74%) |
May 16, 2024 | 28.20 | 28.47 | 28.20 | 28.42 | 165,191 | +0.16(+0.56%) |
May 15, 2024 | 28.25 | 28.40 | 28.18 | 28.26 | 50,595 | +0.02(+0.07%) |
May 14, 2024 | 28.05 | 28.24 | 28.05 | 28.24 | 64,988 | +0.42(+1.51%) |
May 13, 2024 | 28.13 | 28.19 | 27.80 | 27.82 | 29,430 | -0.25(-0.89%) |
May 10, 2024 | 28.13 | 28.20 | 27.90 | 28.07 | 49,567 | -0.08(-0.28%) |
May 09, 2024 | 27.94 | 28.18 | 27.84 | 28.15 | 36,788 | +0.13(+0.46%) |
May 08, 2024 | 28.05 | 28.09 | 27.90 | 28.02 | 39,659 | +0.02(+0.07%) |
May 07, 2024 | 28.18 | 28.18 | 28.00 | 28.00 | 24,781 | -0.16(-0.57%) |
May 06, 2024 | 27.92 | 28.24 | 27.91 | 28.16 | 211,142 | +0.38(+1.37%) |
May 03, 2024 | 27.70 | 27.84 | 27.65 | 27.78 | 68,329 | +0.22(+0.80%) |
May 02, 2024 | 27.60 | 27.62 | 27.36 | 27.56 | 58,938 | +0.29(+1.06%) |
May 01, 2024 | 27.33 | 27.51 | 27.13 | 27.27 | 115,315 | +0.07(+0.26%) |
Apr 30, 2024 | 27.59 | 27.61 | 27.20 | 27.20 | 72,872 | -0.42(-1.52%) |
Apr 29, 2024 | 27.54 | 27.64 | 27.49 | 27.62 | 49,757 | +0.21(+0.77%) |
Apr 26, 2024 | 27.44 | 27.59 | 27.39 | 27.41 | 87,901 | +0.08(+0.29%) |
Apr 25, 2024 | 27.18 | 27.39 | 27.09 | 27.33 | 77,420 | -0.05(-0.18%) |
Apr 24, 2024 | 27.50 | 27.54 | 27.31 | 27.38 | 106,250 | +0.08(+0.29%) |
Apr 23, 2024 | 27.14 | 27.37 | 27.14 | 27.30 | 67,086 | +0.10(+0.37%) |
Apr 22, 2024 | 27.12 | 27.39 | 27.12 | 27.20 | 93,068 | +0.25(+0.93%) |
Apr 19, 2024 | 27.02 | 27.05 | 26.82 | 26.95 | 117,084 | -0.23(-0.85%) |
Apr 18, 2024 | 27.11 | 27.25 | 27.06 | 27.18 | 128,091 | -0.04(-0.15%) |
Apr 17, 2024 | 27.18 | 27.28 | 27.09 | 27.22 | 153,370 | -0.04(-0.15%) |
Apr 16, 2024 | 27.21 | 27.38 | 27.09 | 27.26 | 219,810 | -0.15(-0.55%) |
Apr 15, 2024 | 27.69 | 27.73 | 27.40 | 27.41 | 352,869 | -0.48(-1.72%) |
Apr 12, 2024 | 28.16 | 28.23 | 27.81 | 27.89 | 179,979 | -0.41(-1.45%) |
Apr 11, 2024 | 28.23 | 28.43 | 28.10 | 28.30 | 180,475 | +0.02(+0.07%) |
Apr 10, 2024 | 28.32 | 28.38 | 28.08 | 28.28 | 104,504 | -0.31(-1.08%) |
Apr 09, 2024 | 28.69 | 28.70 | 28.43 | 28.59 | 77,012 | +0.10(+0.35%) |
Apr 08, 2024 | 28.71 | 28.71 | 28.49 | 28.49 | 75,022 | -0.06(-0.21%) |
Apr 05, 2024 | 28.50 | 28.73 | 28.38 | 28.55 | 111,162 | +0.13(+0.46%) |
Apr 04, 2024 | 28.85 | 28.86 | 28.35 | 28.42 | 61,386 | -0.37(-1.29%) |
Apr 03, 2024 | 28.60 | 28.80 | 28.59 | 28.79 | 59,854 | +0.12(+0.42%) |
Apr 02, 2024 | 28.65 | 28.68 | 28.58 | 28.67 | 82,468 | +0.06(+0.21%) |
Apr 01, 2024 | 28.68 | 28.72 | 28.54 | 28.61 | 81,064 | -0.04(-0.14%) |
Mar 28, 2024 | 28.64 | 28.73 | 28.57 | 28.65 | 58,049 | +0.03(+0.10%) |
Mar 27, 2024 | 28.54 | 28.63 | 28.53 | 28.62 | 38,272 | +0.19(+0.67%) |
Mar 26, 2024 | 28.56 | 28.57 | 28.43 | 28.43 | 39,932 | +0.05(+0.18%) |
Mar 25, 2024 | 28.51 | 28.67 | 28.38 | 28.38 | 84,559 | +0.00(+0.00%) |
Mar 22, 2024 | 28.32 | 28.70 | 28.28 | 28.38 | 611,176 | +0.13(+0.46%) |
Mar 21, 2024 | 28.32 | 28.46 | 28.25 | 28.25 | 78,287 | +0.13(+0.46%) |
Mar 20, 2024 | 27.92 | 28.14 | 27.86 | 28.12 | 117,737 | +0.27(+0.97%) |
Mar 19, 2024 | 27.79 | 27.86 | 27.67 | 27.85 | 73,090 | +0.02(+0.07%) |
Mar 18, 2024 | 27.80 | 27.88 | 27.68 | 27.83 | 81,203 | +0.00(+0.00%) |
Mar 15, 2024 | 27.91 | 27.94 | 27.80 | 27.83 | 37,504 | -0.03(-0.11%) |
Mar 14, 2024 | 27.92 | 27.95 | 27.81 | 27.86 | 73,171 | -0.06(-0.21%) |
Mar 13, 2024 | 27.70 | 27.93 | 27.69 | 27.92 | 102,818 | +0.15(+0.54%) |
Mar 12, 2024 | 27.55 | 27.79 | 27.46 | 27.77 | 94,824 | +0.24(+0.87%) |
Mar 11, 2024 | 27.47 | 27.60 | 27.47 | 27.53 | 41,294 | +0.12(+0.44%) |
Mar 08, 2024 | 27.58 | 27.61 | 27.41 | 27.41 | 82,392 | -0.21(-0.76%) |
Mar 07, 2024 | 27.50 | 27.67 | 27.46 | 27.62 | 163,198 | +0.21(+0.77%) |
Mar 06, 2024 | 27.16 | 27.46 | 27.16 | 27.41 | 307,456 | +0.22(+0.81%) |
Mar 05, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 138,160 | +0.04(+0.15%) |
Mar 04, 2024 | 27.15 | 27.24 | 27.14 | 27.15 | 193,289 | -0.08(-0.29%) |
Mar 01, 2024 | 27.09 | 27.25 | 27.03 | 27.23 | 134,935 | +0.21(+0.78%) |
Feb 29, 2024 | 26.97 | 27.09 | 26.93 | 27.02 | 133,642 | +0.10(+0.37%) |
Feb 28, 2024 | 26.82 | 26.94 | 26.81 | 26.92 | 101,883 | +0.13(+0.49%) |
Feb 27, 2024 | 26.73 | 26.82 | 26.73 | 26.79 | 79,985 | +0.12(+0.45%) |
Feb 26, 2024 | 26.68 | 26.73 | 26.64 | 26.67 | 183,869 | -0.01(-0.04%) |
Feb 23, 2024 | 26.54 | 26.70 | 26.44 | 26.68 | 199,243 | +0.00(+0.00%) |
Feb 22, 2024 | 26.60 | 26.68 | 26.48 | 26.68 | 274,894 | +0.14(+0.53%) |
Feb 21, 2024 | 26.42 | 26.55 | 26.39 | 26.54 | 142,679 | +0.04(+0.15%) |
Feb 20, 2024 | 26.40 | 26.52 | 26.40 | 26.50 | 218,213 | +0.10(+0.38%) |
Feb 16, 2024 | 26.38 | 26.50 | 26.38 | 26.40 | 95,563 | -0.01(-0.04%) |
Feb 15, 2024 | 26.23 | 26.42 | 26.23 | 26.41 | 195,858 | +0.07(+0.27%) |
Feb 14, 2024 | 26.16 | 26.35 | 26.15 | 26.34 | 177,472 | +0.35(+1.35%) |
Feb 13, 2024 | 26.11 | 26.13 | 25.93 | 25.99 | 194,755 | -0.32(-1.22%) |
Feb 12, 2024 | 26.27 | 26.37 | 26.27 | 26.31 | 209,672 | +0.04(+0.15%) |
Feb 09, 2024 | 26.30 | 26.33 | 26.19 | 26.27 | 124,226 | -0.03(-0.11%) |
Feb 08, 2024 | 26.34 | 26.40 | 26.26 | 26.30 | 84,144 | -0.12(-0.45%) |
Feb 07, 2024 | 26.33 | 26.46 | 26.30 | 26.42 | 135,043 | +0.16(+0.61%) |
Feb 06, 2024 | 26.20 | 26.28 | 26.19 | 26.26 | 197,190 | +0.05(+0.19%) |
Feb 05, 2024 | 26.10 | 26.23 | 25.98 | 26.21 | 409,906 | -0.10(-0.38%) |
Feb 02, 2024 | 26.18 | 26.35 | 26.18 | 26.31 | 201,325 | +0.17(+0.65%) |
Feb 01, 2024 | 25.90 | 26.16 | 25.90 | 26.14 | 261,733 | +0.39(+1.51%) |
Jan 31, 2024 | 26.01 | 26.01 | 25.72 | 25.75 | 335,127 | -0.60(-2.28%) |
Jan 30, 2024 | 26.26 | 26.40 | 26.26 | 26.35 | 81,077 | -0.02(-0.08%) |
Jan 29, 2024 | 26.14 | 26.39 | 26.14 | 26.37 | 189,891 | +0.23(+0.88%) |
Jan 26, 2024 | 26.08 | 26.18 | 26.08 | 26.14 | 180,010 | +0.00(+0.00%) |
Jan 25, 2024 | 26.15 | 26.19 | 26.05 | 26.14 | 181,933 | -0.21(-0.80%) |
Jan 24, 2024 | 26.35 | 26.47 | 26.34 | 26.35 | 328,851 | -0.01(-0.04%) |
Jan 23, 2024 | 26.30 | 26.38 | 26.24 | 26.36 | 345,398 | -0.17(-0.64%) |
Jan 22, 2024 | 26.47 | 26.57 | 26.41 | 26.53 | 663,606 | -0.13(-0.49%) |
Jan 19, 2024 | 26.62 | 26.70 | 26.53 | 26.66 | 139,599 | -0.01(-0.04%) |
Jan 18, 2024 | 26.58 | 26.67 | 26.52 | 26.67 | 120,840 | +0.09(+0.34%) |
Jan 17, 2024 | 26.51 | 26.60 | 26.48 | 26.58 | 135,050 | -0.09(-0.34%) |
Jan 16, 2024 | 26.74 | 26.83 | 26.64 | 26.67 | 244,317 | -0.03(-0.11%) |
Jan 12, 2024 | 26.66 | 26.73 | 26.57 | 26.70 | 120,499 | -0.02(-0.07%) |
Jan 11, 2024 | 26.77 | 26.82 | 26.55 | 26.72 | 141,637 | -0.05(-0.19%) |
Jan 10, 2024 | 26.82 | 26.85 | 26.74 | 26.77 | 121,591 | -0.12(-0.45%) |
Jan 09, 2024 | 26.80 | 26.90 | 26.70 | 26.89 | 111,248 | -0.05(-0.19%) |
Jan 08, 2024 | 26.76 | 26.96 | 26.73 | 26.94 | 273,053 | +0.18(+0.67%) |
Jan 05, 2024 | 26.56 | 26.80 | 26.56 | 26.76 | 264,554 | +0.28(+1.06%) |
Jan 04, 2024 | 26.35 | 26.52 | 26.31 | 26.48 | 182,641 | +0.19(+0.72%) |
Jan 03, 2024 | 26.22 | 26.37 | 26.22 | 26.29 | 262,306 | +0.06(+0.23%) |
Jan 02, 2024 | 26.20 | 26.28 | 26.13 | 26.23 | 235,685 | -0.07(-0.27%) |
Dec 29, 2023 | 26.28 | 26.35 | 26.21 | 26.30 | 271,216 | -0.06(-0.23%) |
Dec 28, 2023 | 26.25 | 26.41 | 26.25 | 26.36 | 247,727 | +0.17(+0.65%) |
Dec 27, 2023 | 26.16 | 26.21 | 26.12 | 26.19 | 203,763 | +0.01(+0.04%) |
Dec 26, 2023 | 26.00 | 26.20 | 26.00 | 26.18 | 284,968 | +0.22(+0.85%) |
Dec 22, 2023 | 25.85 | 26.08 | 25.85 | 25.96 | 401,452 | +0.11(+0.43%) |
Dec 21, 2023 | 25.77 | 25.96 | 25.71 | 25.85 | 372,864 | +0.21(+0.82%) |
Dec 20, 2023 | 25.89 | 26.00 | 25.64 | 25.64 | 517,754 | -0.26(-0.99%) |
Dec 19, 2023 | 25.82 | 25.90 | 25.81 | 25.90 | 487,430 | +0.00(+0.00%) |
Dec 18, 2023 | 25.89 | 25.92 | 25.80 | 25.90 | 878,710 | -0.02(-0.08%) |
Dec 15, 2023 | 25.92 | 26.04 | 25.89 | 25.91 | 584,348 | -0.31(-1.20%) |
Dec 14, 2023 | 25.87 | 26.26 | 25.87 | 26.23 | 851,189 | +0.28(+1.10%) |
Dec 13, 2023 | 25.72 | 25.94 | 25.58 | 25.94 | 539,747 | +0.08(+0.30%) |
Dec 12, 2023 | 25.78 | 25.90 | 25.70 | 25.87 | 547,929 | +0.05(+0.19%) |
Dec 11, 2023 | 25.76 | 25.83 | 25.72 | 25.82 | 503,633 | +0.04(+0.15%) |
Dec 08, 2023 | 25.66 | 25.78 | 25.63 | 25.78 | 340,823 | +0.08(+0.31%) |
Dec 07, 2023 | 25.56 | 25.70 | 25.54 | 25.70 | 318,674 | +0.10(+0.38%) |
Dec 06, 2023 | 25.70 | 25.80 | 25.59 | 25.60 | 538,563 | -0.06(-0.23%) |
Dec 05, 2023 | 25.46 | 25.72 | 25.45 | 25.66 | 1,090,862 | +0.14(+0.54%) |
Dec 04, 2023 | 25.80 | 25.85 | 25.32 | 25.52 | 2,762,783 | -0.60(-2.29%) |