Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.02 | 26.71 | 25.93 | 26.08 | 17,977 | +0.06(+0.23%) |
May 24, 2024 | 25.90 | 26.57 | 25.90 | 26.02 | 13,724 | +0.11(+0.42%) |
May 23, 2024 | 26.06 | 26.06 | 25.66 | 25.91 | 20,219 | -0.50(-1.89%) |
May 22, 2024 | 26.63 | 26.81 | 26.15 | 26.41 | 24,083 | -0.24(-0.90%) |
May 21, 2024 | 26.54 | 26.84 | 26.52 | 26.65 | 11,838 | +0.46(+1.76%) |
May 20, 2024 | 27.13 | 27.17 | 26.17 | 26.19 | 20,480 | -0.78(-2.89%) |
May 17, 2024 | 27.35 | 27.37 | 26.86 | 26.97 | 15,259 | -0.23(-0.85%) |
May 16, 2024 | 26.26 | 27.20 | 26.26 | 27.20 | 24,764 | +0.78(+2.95%) |
May 15, 2024 | 26.42 | 26.80 | 25.96 | 26.42 | 30,516 | +0.44(+1.69%) |
May 14, 2024 | 26.80 | 27.04 | 25.93 | 25.98 | 35,552 | -0.37(-1.40%) |
May 13, 2024 | 27.28 | 27.65 | 26.35 | 26.35 | 20,301 | -0.76(-2.80%) |
May 10, 2024 | 26.38 | 27.12 | 25.76 | 27.11 | 22,962 | +0.95(+3.63%) |
May 09, 2024 | 25.97 | 26.26 | 25.91 | 26.16 | 15,670 | +0.19(+0.73%) |
May 08, 2024 | 26.18 | 26.18 | 25.76 | 25.97 | 15,181 | +0.12(+0.46%) |
May 07, 2024 | 25.41 | 26.46 | 25.41 | 25.85 | 16,794 | +0.25(+0.98%) |
May 06, 2024 | 26.47 | 26.80 | 25.45 | 25.60 | 39,946 | -0.47(-1.80%) |
May 03, 2024 | 27.00 | 27.00 | 25.68 | 26.07 | 12,158 | -0.46(-1.73%) |
May 02, 2024 | 26.09 | 26.89 | 26.08 | 26.53 | 22,769 | +0.76(+2.93%) |
May 01, 2024 | 25.81 | 26.19 | 24.93 | 25.77 | 28,458 | +0.37(+1.45%) |
Apr 30, 2024 | 24.44 | 25.90 | 23.98 | 25.41 | 37,697 | +0.97(+3.95%) |
Apr 29, 2024 | 24.23 | 24.62 | 24.04 | 24.44 | 17,748 | +0.47(+1.95%) |
Apr 26, 2024 | 23.56 | 23.99 | 23.43 | 23.97 | 12,783 | +0.70(+2.99%) |
Apr 25, 2024 | 23.40 | 23.64 | 23.15 | 23.28 | 28,587 | -0.57(-2.38%) |
Apr 24, 2024 | 23.87 | 23.87 | 23.31 | 23.84 | 16,929 | +0.05(+0.21%) |
Apr 23, 2024 | 23.84 | 23.98 | 23.65 | 23.79 | 6,451 | +0.36(+1.53%) |
Apr 22, 2024 | 24.22 | 24.22 | 23.29 | 23.44 | 24,553 | -0.35(-1.46%) |
Apr 19, 2024 | 22.89 | 23.79 | 22.89 | 23.78 | 15,103 | +0.82(+3.55%) |
Apr 18, 2024 | 23.52 | 23.54 | 22.90 | 22.97 | 22,687 | -0.23(-0.99%) |
Apr 17, 2024 | 24.80 | 24.80 | 23.20 | 23.20 | 13,873 | -0.83(-3.44%) |
Apr 16, 2024 | 24.17 | 24.21 | 23.65 | 24.02 | 12,716 | -0.22(-0.90%) |
Apr 15, 2024 | 25.14 | 25.14 | 24.24 | 24.24 | 13,552 | -0.91(-3.60%) |
Apr 12, 2024 | 25.37 | 26.24 | 25.14 | 25.15 | 9,835 | -0.27(-1.06%) |
Apr 11, 2024 | 25.48 | 25.48 | 25.02 | 25.42 | 14,577 | -0.06(-0.23%) |
Apr 10, 2024 | 24.88 | 25.82 | 24.88 | 25.48 | 26,678 | +0.02(+0.08%) |
Apr 09, 2024 | 26.02 | 26.11 | 25.16 | 25.46 | 26,160 | -0.60(-2.29%) |
Apr 08, 2024 | 25.64 | 26.16 | 25.49 | 26.05 | 30,829 | +0.33(+1.28%) |
Apr 05, 2024 | 26.18 | 26.18 | 25.54 | 25.73 | 10,901 | -0.14(-0.54%) |
Apr 04, 2024 | 26.03 | 26.53 | 25.23 | 25.86 | 26,838 | -0.02(-0.08%) |
Apr 03, 2024 | 25.57 | 26.34 | 25.57 | 25.88 | 11,532 | +0.15(+0.58%) |
Apr 02, 2024 | 26.55 | 26.81 | 25.72 | 25.74 | 21,909 | -0.61(-2.30%) |
Apr 01, 2024 | 26.86 | 26.87 | 25.84 | 26.34 | 29,129 | -0.21(-0.79%) |
Mar 28, 2024 | 26.48 | 26.74 | 26.34 | 26.55 | 10,487 | +0.21(+0.79%) |
Mar 27, 2024 | 26.19 | 26.36 | 25.66 | 26.34 | 12,851 | +0.66(+2.58%) |
Mar 26, 2024 | 26.39 | 26.39 | 25.25 | 25.68 | 16,202 | -0.39(-1.51%) |
Mar 25, 2024 | 25.63 | 26.57 | 25.47 | 26.07 | 26,525 | +0.54(+2.10%) |
Mar 22, 2024 | 27.62 | 27.62 | 25.42 | 25.54 | 30,078 | -1.99(-7.23%) |
Mar 21, 2024 | 26.89 | 27.67 | 26.35 | 27.53 | 23,909 | +0.68(+2.52%) |
Mar 20, 2024 | 25.92 | 26.88 | 25.83 | 26.85 | 18,851 | +0.75(+2.86%) |
Mar 19, 2024 | 25.70 | 26.30 | 25.68 | 26.10 | 22,926 | +0.20(+0.77%) |
Mar 18, 2024 | 25.88 | 26.40 | 25.76 | 25.90 | 22,101 | +0.01(+0.04%) |
Mar 15, 2024 | 24.16 | 25.91 | 24.16 | 25.89 | 83,563 | +1.31(+5.34%) |
Mar 14, 2024 | 24.55 | 25.04 | 24.41 | 24.58 | 14,045 | -0.31(-1.24%) |
Mar 13, 2024 | 24.13 | 25.04 | 24.13 | 24.89 | 28,892 | +0.80(+3.30%) |
Mar 12, 2024 | 24.03 | 24.22 | 23.86 | 24.09 | 13,545 | -0.01(-0.04%) |
Mar 11, 2024 | 23.30 | 24.10 | 23.30 | 24.10 | 50,144 | +0.52(+2.19%) |
Mar 08, 2024 | 23.76 | 23.83 | 23.02 | 23.59 | 20,330 | +0.14(+0.59%) |
Mar 07, 2024 | 23.88 | 23.88 | 22.95 | 23.45 | 47,417 | -0.51(-2.12%) |
Mar 06, 2024 | 26.22 | 26.22 | 23.39 | 23.95 | 47,180 | -1.78(-6.92%) |
Mar 05, 2024 | 26.52 | 26.65 | 25.74 | 25.74 | 10,582 | -0.65(-2.45%) |
Mar 04, 2024 | 26.64 | 27.25 | 26.26 | 26.38 | 16,442 | +0.02(+0.08%) |
Mar 01, 2024 | 27.25 | 27.25 | 26.12 | 26.36 | 15,413 | -0.37(-1.38%) |
Feb 29, 2024 | 26.71 | 27.25 | 26.60 | 26.73 | 16,081 | +0.56(+2.13%) |
Feb 28, 2024 | 26.24 | 27.74 | 25.39 | 26.17 | 37,934 | -0.06(-0.23%) |
Feb 27, 2024 | 25.84 | 26.70 | 25.84 | 26.23 | 28,330 | +0.51(+1.97%) |
Feb 26, 2024 | 24.91 | 25.87 | 24.91 | 25.73 | 20,749 | +0.82(+3.28%) |
Feb 23, 2024 | 24.71 | 25.03 | 24.55 | 24.91 | 16,807 | +0.31(+1.25%) |
Feb 22, 2024 | 24.39 | 24.84 | 24.29 | 24.60 | 17,812 | +0.15(+0.61%) |
Feb 21, 2024 | 23.98 | 24.45 | 23.79 | 24.45 | 14,165 | +0.30(+1.24%) |
Feb 20, 2024 | 25.28 | 25.34 | 24.07 | 24.15 | 24,570 | -0.86(-3.42%) |
Feb 16, 2024 | 25.33 | 25.55 | 24.92 | 25.01 | 18,599 | -0.42(-1.64%) |
Feb 15, 2024 | 24.97 | 25.44 | 24.39 | 25.43 | 17,827 | +1.04(+4.24%) |
Feb 14, 2024 | 24.08 | 24.68 | 23.97 | 24.39 | 15,356 | +1.18(+5.10%) |
Feb 13, 2024 | 23.79 | 24.00 | 23.07 | 23.21 | 48,605 | -1.26(-5.16%) |
Feb 12, 2024 | 23.90 | 24.94 | 23.90 | 24.47 | 22,310 | +0.41(+1.70%) |
Feb 09, 2024 | 24.11 | 24.23 | 23.79 | 24.06 | 16,050 | -0.22(-0.90%) |
Feb 08, 2024 | 23.80 | 24.48 | 23.71 | 24.28 | 19,479 | +0.65(+2.76%) |
Feb 07, 2024 | 24.44 | 24.44 | 23.49 | 23.63 | 17,275 | -0.14(-0.58%) |
Feb 06, 2024 | 23.66 | 23.79 | 23.24 | 23.77 | 18,264 | -0.02(-0.08%) |
Feb 05, 2024 | 24.56 | 24.56 | 23.61 | 23.79 | 20,563 | -1.00(-4.03%) |
Feb 02, 2024 | 24.96 | 25.18 | 24.78 | 24.79 | 15,199 | -0.44(-1.73%) |
Feb 01, 2024 | 24.40 | 25.49 | 24.40 | 25.22 | 17,896 | +0.73(+2.99%) |
Jan 31, 2024 | 25.29 | 25.35 | 24.49 | 24.49 | 45,666 | -0.86(-3.40%) |
Jan 30, 2024 | 25.50 | 26.09 | 25.16 | 25.35 | 11,318 | -0.19(-0.74%) |
Jan 29, 2024 | 25.07 | 25.56 | 25.07 | 25.54 | 10,910 | +0.30(+1.18%) |
Jan 26, 2024 | 26.18 | 26.18 | 24.53 | 25.24 | 26,692 | -0.84(-3.23%) |
Jan 25, 2024 | 25.86 | 26.09 | 25.63 | 26.09 | 16,311 | +0.59(+2.33%) |
Jan 24, 2024 | 25.61 | 25.63 | 25.34 | 25.49 | 18,185 | +0.06(+0.23%) |
Jan 23, 2024 | 26.04 | 26.38 | 25.41 | 25.43 | 26,049 | -0.45(-1.72%) |
Jan 22, 2024 | 25.12 | 26.02 | 25.12 | 25.88 | 26,646 | +0.76(+3.04%) |
Jan 19, 2024 | 25.17 | 25.57 | 24.78 | 25.12 | 31,225 | +0.21(+0.83%) |
Jan 18, 2024 | 25.04 | 25.32 | 24.83 | 24.91 | 26,473 | -0.11(-0.43%) |
Jan 17, 2024 | 24.43 | 25.02 | 24.25 | 25.02 | 20,068 | +0.24(+0.96%) |
Jan 16, 2024 | 24.94 | 25.07 | 24.67 | 24.78 | 24,428 | -0.45(-1.77%) |
Jan 12, 2024 | 25.28 | 25.33 | 24.92 | 25.22 | 20,610 | +0.32(+1.27%) |
Jan 11, 2024 | 25.40 | 25.43 | 24.75 | 24.91 | 36,457 | -0.49(-1.95%) |
Jan 10, 2024 | 24.86 | 25.69 | 24.81 | 25.40 | 23,951 | +0.42(+1.66%) |
Jan 09, 2024 | 24.79 | 25.44 | 24.43 | 24.99 | 24,815 | -0.14(-0.55%) |
Jan 08, 2024 | 25.54 | 25.54 | 24.86 | 25.13 | 40,731 | -0.40(-1.55%) |
Jan 05, 2024 | 25.01 | 25.64 | 25.01 | 25.52 | 53,886 | +0.31(+1.22%) |
Jan 04, 2024 | 26.06 | 26.71 | 25.11 | 25.21 | 36,230 | -0.60(-2.34%) |
Jan 03, 2024 | 25.90 | 26.00 | 25.26 | 25.82 | 43,222 | -0.02(-0.08%) |
Jan 02, 2024 | 26.81 | 26.93 | 24.43 | 25.84 | 49,673 | -0.85(-3.19%) |
Dec 29, 2023 | 26.58 | 27.02 | 26.36 | 26.69 | 31,597 | +0.12(+0.45%) |
Dec 28, 2023 | 26.40 | 26.96 | 26.30 | 26.57 | 27,911 | -0.06(-0.22%) |
Dec 27, 2023 | 26.20 | 26.89 | 26.09 | 26.63 | 27,879 | +0.09(+0.34%) |
Dec 26, 2023 | 26.28 | 26.69 | 25.39 | 26.54 | 27,014 | +0.16(+0.60%) |
Dec 22, 2023 | 26.31 | 26.63 | 26.00 | 26.38 | 27,633 | -0.05(-0.19%) |
Dec 21, 2023 | 26.14 | 26.48 | 25.74 | 26.43 | 40,392 | +0.76(+2.97%) |
Dec 20, 2023 | 25.24 | 26.15 | 25.13 | 25.67 | 66,453 | +0.47(+1.85%) |
Dec 19, 2023 | 24.35 | 25.21 | 24.35 | 25.20 | 33,658 | +0.85(+3.50%) |
Dec 18, 2023 | 25.11 | 25.17 | 24.27 | 24.35 | 44,660 | -0.45(-1.80%) |
Dec 15, 2023 | 24.55 | 25.05 | 24.18 | 24.80 | 127,434 | +0.52(+2.16%) |
Dec 14, 2023 | 24.70 | 25.17 | 24.16 | 24.27 | 39,353 | -0.13(-0.53%) |
Dec 13, 2023 | 23.89 | 24.44 | 23.76 | 24.40 | 53,558 | +0.83(+3.53%) |
Dec 12, 2023 | 23.79 | 24.24 | 23.47 | 23.57 | 27,145 | -0.22(-0.92%) |
Dec 11, 2023 | 23.17 | 23.82 | 22.83 | 23.79 | 37,102 | +0.79(+3.44%) |
Dec 08, 2023 | 23.51 | 23.87 | 22.83 | 23.00 | 62,486 | -0.49(-2.07%) |
Dec 07, 2023 | 23.39 | 23.66 | 23.25 | 23.48 | 27,514 | +0.32(+1.37%) |
Dec 06, 2023 | 23.39 | 23.90 | 23.02 | 23.17 | 50,148 | +0.10(+0.43%) |
Dec 05, 2023 | 22.53 | 23.33 | 22.41 | 23.07 | 50,716 | -0.23(-0.98%) |
Dec 04, 2023 | 23.86 | 24.27 | 23.23 | 23.29 | 30,312 | -0.56(-2.37%) |
Dec 01, 2023 | 22.70 | 23.90 | 22.35 | 23.86 | 42,665 | +1.32(+5.84%) |
Nov 30, 2023 | 22.73 | 23.21 | 22.29 | 22.54 | 43,880 | -0.37(-1.60%) |
Nov 29, 2023 | 22.66 | 22.95 | 22.60 | 22.91 | 18,484 | +0.24(+1.05%) |
Nov 28, 2023 | 22.84 | 23.32 | 22.59 | 22.67 | 33,405 | -0.30(-1.29%) |
Nov 27, 2023 | 23.27 | 23.27 | 22.55 | 22.97 | 50,752 | +0.07(+0.30%) |
Nov 24, 2023 | 22.62 | 22.92 | 22.49 | 22.90 | 22,694 | +0.49(+2.16%) |
Nov 22, 2023 | 22.75 | 23.07 | 22.10 | 22.41 | 55,544 | -0.34(-1.48%) |
Nov 21, 2023 | 22.67 | 23.09 | 22.57 | 22.75 | 34,136 | -0.12(-0.52%) |
Nov 20, 2023 | 23.15 | 23.39 | 22.64 | 22.87 | 46,641 | +0.01(+0.04%) |
Nov 17, 2023 | 22.81 | 23.69 | 22.55 | 22.86 | 73,626 | -0.07(-0.30%) |
Nov 16, 2023 | 23.05 | 23.05 | 22.65 | 22.93 | 37,079 | -0.27(-1.17%) |
Nov 15, 2023 | 24.09 | 24.09 | 23.04 | 23.20 | 32,295 | -0.97(-4.03%) |
Nov 14, 2023 | 24.13 | 24.39 | 23.83 | 24.17 | 65,318 | +0.79(+3.37%) |
Nov 13, 2023 | 23.54 | 23.66 | 23.06 | 23.39 | 80,047 | -0.17(-0.71%) |
Nov 10, 2023 | 23.77 | 24.03 | 23.36 | 23.55 | 88,442 | -0.33(-1.40%) |
Nov 09, 2023 | 24.34 | 24.62 | 23.78 | 23.89 | 49,888 | -0.23(-0.94%) |
Nov 08, 2023 | 25.17 | 25.17 | 23.96 | 24.12 | 35,998 | -0.84(-3.35%) |
Nov 07, 2023 | 25.10 | 25.63 | 24.70 | 24.95 | 30,280 | -0.11(-0.43%) |
Nov 06, 2023 | 24.67 | 25.08 | 23.74 | 25.06 | 72,271 | +0.10(+0.39%) |
Nov 03, 2023 | 28.35 | 28.35 | 24.82 | 24.96 | 64,301 | -2.46(-8.98%) |
Nov 02, 2023 | 23.83 | 27.57 | 23.49 | 27.42 | 128,859 | +4.82(+21.30%) |