Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.17 | 30.17 | 29.95 | 30.03 | 4,459 | -0.10(-0.32%) |
May 21, 2024 | 30.10 | 30.12 | 30.10 | 30.12 | 1,573 | +0.11(+0.37%) |
May 20, 2024 | 29.94 | 30.07 | 29.94 | 30.01 | 4,235 | +0.21(+0.69%) |
May 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 100 | -0.06(-0.19%) |
May 16, 2024 | 30.12 | 30.12 | 29.87 | 29.87 | 1,076 | -0.17(-0.57%) |
May 15, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 5 | +0.60(+2.02%) |
May 14, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 1 | +0.20(+0.67%) |
May 13, 2024 | 29.26 | 29.26 | 29.24 | 29.24 | 282 | -0.14(-0.48%) |
May 10, 2024 | 29.39 | 29.40 | 29.38 | 29.38 | 351 | +0.07(+0.23%) |
May 09, 2024 | 29.34 | 29.34 | 29.32 | 29.32 | 137 | +0.08(+0.28%) |
May 08, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 53 | -0.05(-0.16%) |
May 07, 2024 | 29.63 | 29.63 | 29.25 | 29.28 | 757 | +0.04(+0.15%) |
May 06, 2024 | 29.03 | 29.24 | 29.03 | 29.24 | 592 | +0.38(+1.31%) |
May 03, 2024 | 28.92 | 28.92 | 28.86 | 28.86 | 395 | +0.49(+1.72%) |
May 02, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 8 | +0.29(+1.04%) |
May 01, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 14 | -0.16(-0.57%) |
Apr 30, 2024 | 28.68 | 28.68 | 28.24 | 28.24 | 521 | -0.48(-1.66%) |
Apr 29, 2024 | 28.83 | 28.83 | 28.62 | 28.72 | 1,299 | -0.11(-0.39%) |
Apr 26, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 100 | +0.62(+2.21%) |
Apr 25, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 53 | -0.09(-0.32%) |
Apr 24, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 3 | -0.10(-0.35%) |
Apr 23, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 45 | +0.53(+1.91%) |
Apr 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 93 | +0.25(+0.92%) |
Apr 19, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 100 | -0.60(-2.12%) |
Apr 18, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 204 | -0.26(-0.92%) |
Apr 17, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 12 | -0.41(-1.40%) |
Apr 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 13 | +0.17(+0.58%) |
Apr 15, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 7 | -0.49(-1.67%) |
Apr 12, 2024 | 29.16 | 29.20 | 29.16 | 29.20 | 181 | -0.47(-1.58%) |
Apr 11, 2024 | 29.71 | 29.72 | 29.67 | 29.67 | 266 | +0.39(+1.35%) |
Apr 10, 2024 | 29.16 | 29.27 | 29.16 | 29.27 | 111 | -0.11(-0.38%) |
Apr 09, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 2 | -0.03(-0.12%) |
Apr 08, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 26 | -0.04(-0.14%) |
Apr 05, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 100 | +0.52(+1.81%) |
Apr 04, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 1 | -0.45(-1.53%) |
Apr 03, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 133 | +0.11(+0.38%) |
Apr 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 97 | -0.27(-0.93%) |
Apr 01, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 79 | +0.00(+0.00%) |
Mar 28, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | +0.02(+0.05%) |
Mar 27, 2024 | 29.39 | 29.53 | 29.39 | 29.53 | 779 | -0.01(-0.03%) |
Mar 26, 2024 | 29.67 | 29.67 | 29.54 | 29.54 | 369 | -0.07(-0.23%) |
Mar 25, 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 101 | -0.15(-0.50%) |
Mar 22, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 100 | -0.03(-0.09%) |
Mar 21, 2024 | 29.82 | 29.84 | 29.79 | 29.79 | 2,865 | +0.23(+0.76%) |
Mar 20, 2024 | 29.53 | 29.56 | 29.52 | 29.56 | 6,199 | +0.28(+0.96%) |
Mar 19, 2024 | 29.21 | 29.28 | 29.20 | 29.28 | 286 | +0.21(+0.72%) |
Mar 18, 2024 | 30.16 | 30.16 | 29.07 | 29.07 | 391 | +0.23(+0.80%) |
Mar 15, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | -0.44(-1.51%) |
Mar 14, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | +0.07(+0.25%) |
Mar 13, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 5 | -0.18(-0.60%) |
Mar 12, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 45 | +0.58(+2.02%) |
Mar 11, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 32 | -0.24(-0.81%) |
Mar 08, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 100 | -0.39(-1.32%) |
Mar 07, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 242 | +0.50(+1.71%) |
Mar 06, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 9 | +0.18(+0.64%) |
Mar 05, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 42 | -0.54(-1.85%) |
Mar 04, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 25 | -0.06(-0.21%) |
Mar 01, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 100 | +0.36(+1.24%) |
Feb 29, 2024 | 28.90 | 28.99 | 28.90 | 28.99 | 150 | +0.23(+0.80%) |
Feb 28, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 2 | -0.12(-0.42%) |
Feb 27, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 50 | -0.09(-0.31%) |
Feb 26, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 39 | -0.05(-0.18%) |
Feb 23, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | -0.04(-0.13%) |
Feb 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 35 | +1.00(+3.57%) |
Feb 21, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 39 | -0.00(-0.01%) |
Feb 20, 2024 | 28.08 | 28.08 | 28.06 | 28.06 | 301 | -0.38(-1.34%) |
Feb 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 143 | -0.16(-0.57%) |
Feb 15, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 70 | -0.05(-0.18%) |
Feb 14, 2024 | 28.60 | 28.66 | 28.60 | 28.66 | 692 | +0.41(+1.44%) |
Feb 13, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 123 | -0.43(-1.51%) |
Feb 12, 2024 | 28.72 | 28.72 | 28.69 | 28.69 | 284 | -0.26(-0.91%) |
Feb 09, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 100 | +0.42(+1.47%) |
Feb 08, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 657 | +0.03(+0.11%) |
Feb 07, 2024 | 28.52 | 28.52 | 28.50 | 28.50 | 1,752 | +0.39(+1.40%) |
Feb 06, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | -0.07(-0.25%) |
Feb 05, 2024 | 28.12 | 28.17 | 28.12 | 28.17 | 216 | +0.12(+0.42%) |
Feb 02, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | +0.43(+1.56%) |
Feb 01, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 1 | +0.41(+1.52%) |
Jan 31, 2024 | 27.35 | 27.35 | 27.21 | 27.21 | 2,483 | -0.54(-1.93%) |
Jan 30, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 2 | -0.04(-0.15%) |
Jan 29, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 6 | +0.35(+1.28%) |
Jan 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 0 | -0.05(-0.19%) |
Jan 25, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 0 | +0.09(+0.35%) |
Jan 24, 2024 | 27.43 | 27.57 | 27.39 | 27.39 | 2,155 | +0.15(+0.55%) |
Jan 23, 2024 | 27.11 | 27.24 | 27.11 | 27.24 | 270 | +0.07(+0.24%) |
Jan 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 1 | +0.12(+0.44%) |
Jan 19, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | +0.43(+1.63%) |
Jan 18, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 11 | +0.38(+1.46%) |
Jan 17, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 141 | -0.06(-0.22%) |
Jan 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26 | -0.02(-0.09%) |
Jan 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | +0.00(+0.00%) |
Jan 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.15(+0.59%) |
Jan 10, 2024 | 26.15 | 26.17 | 26.15 | 26.17 | 702 | +0.31(+1.20%) |
Jan 09, 2024 | 25.90 | 25.90 | 25.86 | 25.86 | 1,510 | +0.11(+0.42%) |
Jan 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.53(+2.10%) |
Jan 05, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 100 | +0.02(+0.07%) |
Jan 04, 2024 | 25.27 | 25.29 | 25.20 | 25.20 | 501 | -0.12(-0.46%) |
Jan 03, 2024 | 25.34 | 25.35 | 25.32 | 25.32 | 501 | -0.21(-0.82%) |
Jan 02, 2024 | 25.44 | 25.53 | 25.44 | 25.53 | 1,628 | -0.48(-1.84%) |
Dec 29, 2023 | 26.04 | 26.04 | 26.01 | 26.01 | 520 | -0.06(-0.24%) |
Dec 28, 2023 | 26.08 | 26.08 | 26.07 | 26.07 | 127 | +0.03(+0.13%) |
Dec 27, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 17 | -0.00(-0.00%) |
Dec 26, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 3 | +0.09(+0.33%) |
Dec 22, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | -0.03(-0.11%) |
Dec 21, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 83 | +0.30(+1.15%) |
Dec 20, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 88 | -0.32(-1.22%) |
Dec 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | +0.08(+0.31%) |
Dec 18, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 77 | +0.18(+0.72%) |
Dec 15, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | +0.17(+0.65%) |
Dec 14, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | -0.13(-0.51%) |
Dec 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 15 | +0.26(+1.04%) |
Dec 12, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.25(+0.98%) |
Dec 11, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 1 | +0.16(+0.65%) |
Dec 08, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.15(+0.62%) |
Dec 07, 2023 | 24.86 | 24.87 | 24.86 | 24.87 | 2,200 | +0.27(+1.11%) |
Dec 06, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 219 | -0.11(-0.45%) |
Dec 05, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 2 | +0.06(+0.26%) |
Dec 04, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.20(-0.82%) |
Dec 01, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | +0.14(+0.57%) |
Nov 30, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 3 | +0.07(+0.29%) |
Nov 29, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.08(+0.33%) |
Nov 28, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 4 | -0.06(-0.25%) |
Nov 27, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.02%) |
Nov 24, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | -0.02(-0.08%) |
Nov 22, 2023 | 24.72 | 24.72 | 24.64 | 24.64 | 702 | +0.13(+0.52%) |
Nov 21, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 1 | -0.09(-0.36%) |
Nov 20, 2023 | 24.51 | 24.60 | 24.49 | 24.60 | 622 | +0.32(+1.31%) |
Nov 17, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.00(-0.02%) |
Nov 16, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.15(+0.63%) |
Nov 15, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.06(-0.27%) |
Nov 14, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24 | +0.44(+1.87%) |
Nov 13, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 5 | +0.00(+0.00%) |
Nov 10, 2023 | 23.71 | 23.75 | 23.71 | 23.75 | 3,460 | +0.54(+2.34%) |
Nov 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.14(-0.60%) |
Nov 08, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 7 | +0.12(+0.50%) |
Nov 07, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 2 | +0.23(+1.01%) |
Nov 06, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.12(+0.53%) |
Nov 03, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | +0.31(+1.36%) |
Nov 02, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 6 | +0.42(+1.87%) |