Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.28 | 29.30 | 28.99 | 29.12 | 4,729,238 | -0.11(-0.38%) |
May 17, 2024 | 29.13 | 29.25 | 28.92 | 29.23 | 9,362,439 | +0.08(+0.27%) |
May 16, 2024 | 29.11 | 29.40 | 29.09 | 29.15 | 3,237,942 | +0.02(+0.07%) |
May 15, 2024 | 29.16 | 29.27 | 29.04 | 29.13 | 3,909,681 | +0.26(+0.90%) |
May 14, 2024 | 29.03 | 29.03 | 28.74 | 28.87 | 3,551,963 | +0.07(+0.24%) |
May 13, 2024 | 28.70 | 28.91 | 28.68 | 28.80 | 4,221,415 | +0.12(+0.42%) |
May 10, 2024 | 29.02 | 29.05 | 28.50 | 28.68 | 4,425,624 | -0.22(-0.76%) |
May 09, 2024 | 28.79 | 28.97 | 28.32 | 28.90 | 7,911,784 | +0.18(+0.63%) |
May 08, 2024 | 28.68 | 29.02 | 28.48 | 28.72 | 6,180,500 | -0.33(-1.14%) |
May 07, 2024 | 28.90 | 29.16 | 28.75 | 29.05 | 5,500,137 | +0.29(+1.01%) |
May 06, 2024 | 28.62 | 28.80 | 28.38 | 28.76 | 4,715,975 | +0.22(+0.77%) |
May 03, 2024 | 28.67 | 28.74 | 28.30 | 28.54 | 3,485,807 | +0.04(+0.14%) |
May 02, 2024 | 28.19 | 28.52 | 28.08 | 28.50 | 3,522,666 | +0.40(+1.42%) |
May 01, 2024 | 27.80 | 28.42 | 27.78 | 28.10 | 4,141,250 | +0.24(+0.86%) |
Apr 30, 2024 | 27.67 | 28.02 | 27.46 | 27.86 | 4,056,904 | -0.04(-0.14%) |
Apr 29, 2024 | 27.86 | 28.03 | 27.74 | 27.90 | 3,469,491 | -0.04(-0.14%) |
Apr 26, 2024 | 28.10 | 28.21 | 27.92 | 27.94 | 4,606,911 | -0.16(-0.57%) |
Apr 25, 2024 | 28.16 | 28.25 | 27.82 | 28.10 | 4,203,859 | -0.08(-0.28%) |
Apr 24, 2024 | 27.72 | 28.22 | 27.54 | 28.18 | 5,601,122 | +0.25(+0.90%) |
Apr 23, 2024 | 27.86 | 28.09 | 27.71 | 27.93 | 2,637,079 | +0.02(+0.07%) |
Apr 22, 2024 | 27.57 | 28.02 | 27.47 | 27.91 | 3,159,034 | +0.33(+1.20%) |
Apr 19, 2024 | 27.51 | 27.81 | 27.46 | 27.58 | 5,768,682 | +0.18(+0.66%) |
Apr 18, 2024 | 27.33 | 27.45 | 27.05 | 27.40 | 3,492,476 | +0.25(+0.92%) |
Apr 17, 2024 | 26.79 | 27.23 | 26.70 | 27.15 | 3,319,565 | +0.59(+2.22%) |
Apr 16, 2024 | 26.80 | 26.80 | 26.25 | 26.56 | 3,210,818 | -0.26(-0.97%) |
Apr 15, 2024 | 27.23 | 27.32 | 26.68 | 26.82 | 3,327,953 | -0.25(-0.92%) |
Apr 12, 2024 | 27.33 | 27.48 | 27.00 | 27.07 | 3,484,262 | -0.18(-0.66%) |
Apr 11, 2024 | 27.45 | 27.45 | 27.03 | 27.25 | 6,435,741 | -0.05(-0.18%) |
Apr 10, 2024 | 27.13 | 27.32 | 26.95 | 27.30 | 4,740,495 | -0.34(-1.23%) |
Apr 09, 2024 | 27.54 | 27.68 | 27.49 | 27.64 | 3,359,765 | +0.19(+0.69%) |
Apr 08, 2024 | 27.26 | 27.57 | 27.20 | 27.45 | 2,423,634 | +0.26(+0.96%) |
Apr 05, 2024 | 26.98 | 27.29 | 26.91 | 27.19 | 2,747,444 | +0.02(+0.07%) |
Apr 04, 2024 | 27.55 | 27.56 | 26.95 | 27.17 | 3,972,635 | -0.17(-0.62%) |
Apr 03, 2024 | 27.46 | 27.57 | 27.29 | 27.34 | 2,334,539 | -0.16(-0.58%) |
Apr 02, 2024 | 27.42 | 27.75 | 27.39 | 27.50 | 2,579,490 | +0.02(+0.07%) |
Apr 01, 2024 | 27.70 | 27.70 | 27.33 | 27.48 | 2,166,262 | -0.18(-0.65%) |
Mar 28, 2024 | 27.50 | 27.72 | 27.61 | 27.66 | 4,883,351 | +0.20(+0.73%) |
Mar 27, 2024 | 27.14 | 27.48 | 27.11 | 27.46 | 3,767,708 | +0.49(+1.82%) |
Mar 26, 2024 | 27.16 | 27.19 | 26.88 | 26.97 | 4,876,252 | -0.18(-0.66%) |
Mar 25, 2024 | 27.22 | 27.24 | 26.96 | 27.15 | 3,586,350 | +0.05(+0.18%) |
Mar 22, 2024 | 27.25 | 27.30 | 26.95 | 27.10 | 3,377,782 | +0.00(+0.00%) |
Mar 21, 2024 | 26.95 | 27.18 | 26.86 | 27.10 | 3,607,533 | +0.24(+0.89%) |
Mar 20, 2024 | 26.76 | 27.02 | 26.67 | 26.86 | 3,702,805 | +0.02(+0.07%) |
Mar 19, 2024 | 26.74 | 26.92 | 26.58 | 26.84 | 3,952,513 | +0.19(+0.71%) |
Mar 18, 2024 | 26.49 | 26.81 | 26.44 | 26.65 | 3,647,960 | +0.15(+0.57%) |
Mar 15, 2024 | 26.36 | 26.64 | 26.36 | 26.50 | 8,671,266 | +0.14(+0.53%) |
Mar 14, 2024 | 26.54 | 26.66 | 26.04 | 26.36 | 6,548,882 | -0.29(-1.09%) |
Mar 13, 2024 | 26.93 | 27.07 | 26.65 | 26.65 | 4,579,565 | -0.17(-0.63%) |
Mar 12, 2024 | 26.91 | 27.04 | 26.59 | 26.82 | 4,192,091 | -0.26(-0.96%) |
Mar 11, 2024 | 27.00 | 27.27 | 26.86 | 27.08 | 3,433,182 | +0.07(+0.26%) |
Mar 08, 2024 | 27.07 | 27.13 | 26.77 | 27.01 | 4,710,009 | +0.04(+0.15%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.87 | 26.97 | 3,389,292 | +0.10(+0.37%) |
Mar 06, 2024 | 26.77 | 26.96 | 26.72 | 26.87 | 4,282,247 | +0.28(+1.05%) |
Mar 05, 2024 | 26.74 | 27.02 | 26.48 | 26.59 | 5,576,071 | -0.02(-0.08%) |
Mar 04, 2024 | 25.98 | 26.69 | 25.98 | 26.61 | 3,933,630 | +0.48(+1.84%) |
Mar 01, 2024 | 26.00 | 26.21 | 25.71 | 26.13 | 8,292,980 | +0.07(+0.27%) |
Feb 29, 2024 | 26.00 | 26.20 | 25.80 | 26.06 | 9,693,717 | +0.21(+0.81%) |
Feb 28, 2024 | 26.01 | 26.09 | 25.82 | 25.85 | 4,432,497 | -0.17(-0.65%) |
Feb 27, 2024 | 25.86 | 26.02 | 25.67 | 26.02 | 3,016,236 | +0.31(+1.21%) |
Feb 26, 2024 | 25.98 | 26.04 | 25.59 | 25.71 | 3,487,475 | -0.41(-1.57%) |
Feb 23, 2024 | 26.10 | 26.44 | 26.06 | 26.12 | 6,535,771 | +0.08(+0.31%) |
Feb 22, 2024 | 26.08 | 26.23 | 25.89 | 26.04 | 9,624,756 | -0.21(-0.80%) |
Feb 21, 2024 | 26.01 | 26.36 | 25.45 | 26.25 | 6,491,948 | +0.23(+0.88%) |
Feb 20, 2024 | 25.90 | 26.30 | 25.86 | 26.02 | 6,302,938 | +0.12(+0.46%) |
Feb 16, 2024 | 25.89 | 26.08 | 25.73 | 25.90 | 3,425,426 | -0.07(-0.27%) |
Feb 15, 2024 | 25.52 | 25.98 | 25.49 | 25.97 | 5,377,134 | +0.59(+2.32%) |
Feb 14, 2024 | 25.32 | 25.47 | 25.12 | 25.38 | 3,206,868 | +0.10(+0.40%) |
Feb 13, 2024 | 25.45 | 25.55 | 24.80 | 25.28 | 3,786,253 | -0.35(-1.37%) |
Feb 12, 2024 | 25.27 | 25.68 | 25.21 | 25.63 | 3,312,294 | +0.38(+1.50%) |
Feb 09, 2024 | 24.98 | 25.26 | 24.95 | 25.25 | 2,515,298 | +0.19(+0.76%) |
Feb 08, 2024 | 25.04 | 25.13 | 24.82 | 25.06 | 4,240,802 | -0.03(-0.12%) |
Feb 07, 2024 | 25.18 | 25.25 | 24.97 | 25.09 | 2,875,841 | +0.01(+0.04%) |
Feb 06, 2024 | 25.18 | 25.32 | 25.05 | 25.08 | 4,647,409 | -0.17(-0.67%) |
Feb 05, 2024 | 25.31 | 25.57 | 25.09 | 25.25 | 4,274,598 | -0.35(-1.37%) |
Feb 02, 2024 | 25.75 | 25.85 | 25.30 | 25.60 | 3,419,428 | -0.48(-1.86%) |
Feb 01, 2024 | 25.61 | 26.09 | 25.47 | 26.09 | 3,367,284 | +0.38(+1.46%) |
Jan 31, 2024 | 26.11 | 26.21 | 25.53 | 25.71 | 6,665,189 | -0.15(-0.57%) |
Jan 30, 2024 | 25.74 | 26.04 | 25.58 | 25.86 | 4,371,118 | +0.03(+0.11%) |
Jan 29, 2024 | 25.56 | 25.97 | 25.37 | 25.83 | 5,652,614 | +0.27(+1.05%) |
Jan 26, 2024 | 25.43 | 25.58 | 25.36 | 25.56 | 5,234,525 | +0.26(+1.02%) |
Jan 25, 2024 | 25.24 | 25.31 | 24.96 | 25.30 | 4,607,177 | +0.38(+1.51%) |
Jan 24, 2024 | 25.62 | 25.62 | 24.87 | 24.93 | 3,234,833 | -0.49(-1.95%) |
Jan 23, 2024 | 25.32 | 25.47 | 25.23 | 25.42 | 3,763,243 | +0.09(+0.35%) |
Jan 22, 2024 | 25.43 | 25.77 | 25.21 | 25.33 | 5,543,204 | -0.01(-0.04%) |
Jan 19, 2024 | 25.51 | 25.51 | 25.21 | 25.34 | 4,029,018 | -0.05(-0.19%) |
Jan 18, 2024 | 25.53 | 25.62 | 25.17 | 25.39 | 4,392,127 | -0.29(-1.12%) |
Jan 17, 2024 | 25.84 | 26.10 | 25.47 | 25.68 | 2,774,417 | -0.34(-1.29%) |
Jan 16, 2024 | 26.30 | 26.40 | 25.99 | 26.02 | 3,211,036 | -0.46(-1.72%) |
Jan 12, 2024 | 26.40 | 26.51 | 26.23 | 26.47 | 2,758,980 | +0.24(+0.91%) |
Jan 11, 2024 | 26.96 | 27.00 | 26.14 | 26.23 | 3,255,856 | -0.83(-3.07%) |
Jan 10, 2024 | 26.86 | 27.23 | 26.81 | 27.07 | 4,291,513 | +0.20(+0.74%) |
Jan 09, 2024 | 26.87 | 27.08 | 26.72 | 26.87 | 3,817,987 | -0.15(-0.55%) |
Jan 08, 2024 | 26.70 | 27.05 | 26.58 | 27.02 | 4,102,592 | +0.25(+0.92%) |
Jan 05, 2024 | 26.53 | 26.86 | 26.43 | 26.77 | 3,706,563 | +0.18(+0.67%) |
Jan 04, 2024 | 26.68 | 26.75 | 26.46 | 26.59 | 2,747,399 | -0.03(-0.11%) |
Jan 03, 2024 | 26.76 | 26.77 | 26.48 | 26.62 | 3,763,233 | -0.12(-0.44%) |