Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.79 | 29.72 | 28.50 | 28.90 | 137,594 | -0.02(-0.07%) |
May 30, 2024 | 28.85 | 29.23 | 28.50 | 28.92 | 131,716 | +0.01(+0.03%) |
May 29, 2024 | 28.74 | 29.01 | 28.02 | 28.91 | 81,586 | -0.08(-0.28%) |
May 28, 2024 | 28.72 | 29.36 | 28.27 | 28.99 | 104,309 | +0.27(+0.94%) |
May 24, 2024 | 28.55 | 29.20 | 28.25 | 28.72 | 95,145 | +0.17(+0.60%) |
May 23, 2024 | 28.96 | 28.96 | 28.24 | 28.55 | 105,647 | -0.41(-1.42%) |
May 22, 2024 | 30.06 | 30.06 | 28.61 | 28.96 | 268,816 | -1.34(-4.42%) |
May 21, 2024 | 30.32 | 30.87 | 30.10 | 30.30 | 339,191 | +0.02(+0.07%) |
May 20, 2024 | 29.79 | 31.30 | 29.65 | 30.28 | 607,506 | +0.73(+2.47%) |
May 17, 2024 | 28.22 | 29.84 | 28.03 | 29.55 | 433,201 | +1.30(+4.60%) |
May 16, 2024 | 27.94 | 28.51 | 27.86 | 28.25 | 95,666 | +0.00(+0.00%) |
May 15, 2024 | 27.70 | 28.46 | 27.60 | 28.25 | 110,886 | +0.38(+1.36%) |
May 14, 2024 | 27.66 | 28.00 | 27.60 | 27.87 | 73,893 | +0.22(+0.80%) |
May 13, 2024 | 28.23 | 28.27 | 27.39 | 27.65 | 66,403 | -0.03(-0.11%) |
May 10, 2024 | 29.04 | 29.05 | 27.41 | 27.68 | 315,684 | -0.96(-3.35%) |
May 09, 2024 | 27.52 | 28.67 | 27.52 | 28.64 | 117,385 | +1.12(+4.07%) |
May 08, 2024 | 28.34 | 28.36 | 27.08 | 27.52 | 400,977 | -1.13(-3.94%) |
May 07, 2024 | 28.90 | 29.57 | 28.61 | 28.65 | 273,161 | -0.13(-0.45%) |
May 06, 2024 | 28.00 | 28.95 | 27.92 | 28.78 | 257,916 | +0.95(+3.41%) |
May 03, 2024 | 27.56 | 27.83 | 27.15 | 27.83 | 110,633 | +0.38(+1.38%) |
May 02, 2024 | 26.71 | 27.70 | 26.40 | 27.45 | 185,503 | +1.07(+4.06%) |
May 01, 2024 | 26.95 | 27.50 | 26.06 | 26.38 | 201,158 | +1.26(+5.02%) |
Apr 30, 2024 | 26.59 | 26.59 | 25.00 | 25.12 | 306,624 | -1.78(-6.62%) |
Apr 29, 2024 | 25.95 | 26.90 | 25.75 | 26.90 | 196,765 | +1.34(+5.24%) |
Apr 26, 2024 | 24.61 | 25.66 | 24.61 | 25.56 | 105,750 | +0.49(+1.95%) |
Apr 25, 2024 | 24.71 | 25.25 | 24.44 | 25.07 | 94,041 | +0.06(+0.24%) |
Apr 24, 2024 | 25.12 | 25.53 | 24.79 | 25.01 | 81,374 | -0.33(-1.30%) |
Apr 23, 2024 | 25.13 | 25.49 | 24.85 | 25.34 | 96,639 | -0.01(-0.04%) |
Apr 22, 2024 | 25.30 | 25.50 | 24.71 | 25.35 | 112,824 | +0.05(+0.20%) |
Apr 19, 2024 | 25.43 | 25.64 | 24.93 | 25.30 | 120,298 | -0.21(-0.82%) |
Apr 18, 2024 | 25.51 | 25.87 | 25.22 | 25.51 | 52,371 | -0.16(-0.62%) |
Apr 17, 2024 | 25.51 | 26.20 | 25.44 | 25.67 | 121,820 | +0.16(+0.63%) |
Apr 16, 2024 | 25.90 | 25.97 | 24.55 | 25.51 | 360,630 | -0.90(-3.41%) |
Apr 15, 2024 | 27.26 | 27.84 | 26.13 | 26.41 | 178,144 | -0.51(-1.89%) |
Apr 12, 2024 | 27.76 | 28.45 | 26.66 | 26.92 | 223,808 | -0.89(-3.20%) |
Apr 11, 2024 | 26.87 | 27.95 | 26.37 | 27.81 | 147,181 | +0.60(+2.21%) |
Apr 10, 2024 | 26.45 | 27.21 | 26.05 | 27.21 | 98,276 | +0.57(+2.14%) |
Apr 09, 2024 | 27.18 | 27.32 | 26.41 | 26.64 | 71,352 | -0.22(-0.82%) |
Apr 08, 2024 | 27.53 | 27.55 | 26.37 | 26.86 | 127,504 | -0.52(-1.90%) |
Apr 05, 2024 | 27.01 | 27.95 | 26.88 | 27.38 | 107,920 | +0.25(+0.92%) |
Apr 04, 2024 | 28.72 | 28.72 | 26.90 | 27.13 | 193,537 | -1.23(-4.34%) |
Apr 03, 2024 | 27.21 | 28.69 | 26.97 | 28.36 | 461,083 | +1.16(+4.26%) |
Apr 02, 2024 | 26.61 | 27.23 | 26.01 | 27.20 | 164,399 | +0.32(+1.19%) |
Apr 01, 2024 | 25.53 | 26.93 | 25.43 | 26.88 | 209,119 | +1.45(+5.70%) |
Mar 28, 2024 | 25.30 | 25.71 | 25.00 | 25.43 | 77,091 | +0.13(+0.51%) |
Mar 27, 2024 | 25.08 | 25.41 | 24.75 | 25.30 | 61,844 | +0.08(+0.32%) |
Mar 26, 2024 | 25.26 | 25.38 | 24.66 | 25.22 | 151,364 | -0.04(-0.16%) |
Mar 25, 2024 | 25.70 | 26.37 | 25.21 | 25.26 | 191,192 | -0.43(-1.67%) |
Mar 22, 2024 | 25.72 | 26.04 | 25.45 | 25.69 | 108,378 | -0.01(-0.04%) |
Mar 21, 2024 | 25.55 | 25.80 | 25.27 | 25.70 | 172,880 | +0.32(+1.26%) |
Mar 20, 2024 | 24.25 | 25.51 | 23.95 | 25.38 | 138,697 | +1.47(+6.15%) |
Mar 19, 2024 | 23.95 | 24.18 | 23.51 | 23.91 | 100,756 | -0.25(-1.03%) |
Mar 18, 2024 | 24.39 | 24.58 | 23.83 | 24.16 | 163,639 | -0.14(-0.58%) |
Mar 15, 2024 | 23.79 | 24.74 | 23.64 | 24.30 | 240,824 | +0.54(+2.27%) |
Mar 14, 2024 | 23.75 | 23.85 | 22.95 | 23.76 | 285,999 | +0.05(+0.21%) |
Mar 13, 2024 | 24.77 | 25.21 | 23.48 | 23.71 | 310,978 | -0.93(-3.77%) |
Mar 12, 2024 | 24.50 | 25.03 | 24.21 | 24.64 | 118,413 | +0.07(+0.28%) |
Mar 11, 2024 | 24.60 | 24.62 | 24.29 | 24.57 | 132,611 | +0.12(+0.49%) |
Mar 08, 2024 | 26.03 | 26.09 | 24.18 | 24.45 | 509,835 | -1.89(-7.18%) |
Mar 07, 2024 | 25.27 | 26.34 | 24.89 | 26.34 | 324,295 | +1.45(+5.83%) |
Mar 06, 2024 | 25.00 | 25.34 | 24.61 | 24.89 | 106,253 | +0.36(+1.47%) |
Mar 05, 2024 | 24.89 | 25.11 | 24.30 | 24.53 | 157,262 | -0.10(-0.41%) |
Mar 04, 2024 | 25.96 | 26.03 | 24.55 | 24.63 | 250,441 | -0.64(-2.53%) |
Mar 01, 2024 | 24.36 | 25.73 | 24.31 | 25.27 | 422,804 | +0.95(+3.91%) |
Feb 29, 2024 | 24.80 | 25.18 | 24.07 | 24.32 | 226,582 | -0.17(-0.69%) |
Feb 28, 2024 | 25.18 | 25.20 | 24.30 | 24.49 | 133,169 | -0.75(-2.97%) |
Feb 27, 2024 | 24.55 | 25.50 | 24.44 | 25.24 | 367,282 | +0.94(+3.87%) |
Feb 26, 2024 | 23.78 | 24.58 | 23.61 | 24.30 | 182,700 | +0.75(+3.18%) |
Feb 23, 2024 | 24.19 | 24.40 | 23.39 | 23.55 | 291,652 | -0.82(-3.36%) |
Feb 22, 2024 | 25.25 | 25.28 | 24.23 | 24.37 | 364,702 | -0.87(-3.45%) |
Feb 21, 2024 | 24.62 | 25.45 | 24.09 | 25.24 | 349,663 | +0.35(+1.41%) |
Feb 20, 2024 | 26.21 | 26.32 | 24.62 | 24.89 | 686,863 | -1.46(-5.54%) |
Feb 16, 2024 | 26.61 | 26.80 | 26.12 | 26.35 | 195,163 | -0.26(-0.98%) |
Feb 15, 2024 | 27.18 | 27.18 | 26.34 | 26.61 | 460,025 | -0.32(-1.19%) |
Feb 14, 2024 | 27.17 | 27.20 | 26.50 | 26.93 | 174,634 | +0.46(+1.74%) |
Feb 13, 2024 | 27.50 | 27.52 | 26.34 | 26.47 | 301,665 | -1.17(-4.23%) |
Feb 12, 2024 | 27.48 | 27.77 | 27.18 | 27.64 | 217,760 | +0.04(+0.14%) |
Feb 09, 2024 | 27.66 | 28.28 | 27.17 | 27.60 | 384,600 | -0.32(-1.15%) |
Feb 08, 2024 | 29.05 | 29.07 | 27.34 | 27.92 | 762,324 | -1.04(-3.59%) |
Feb 07, 2024 | 28.47 | 29.04 | 28.35 | 28.96 | 183,977 | +0.49(+1.72%) |
Feb 06, 2024 | 28.71 | 28.96 | 28.30 | 28.47 | 281,110 | -0.04(-0.14%) |
Feb 05, 2024 | 29.22 | 29.22 | 27.92 | 28.51 | 390,946 | -0.71(-2.43%) |
Feb 02, 2024 | 29.74 | 29.74 | 28.82 | 29.22 | 305,397 | -0.65(-2.18%) |
Feb 01, 2024 | 28.86 | 30.27 | 28.75 | 29.87 | 446,897 | +1.99(+7.14%) |
Jan 31, 2024 | 28.19 | 28.55 | 27.71 | 27.88 | 321,781 | -0.17(-0.61%) |
Jan 30, 2024 | 27.19 | 28.30 | 27.08 | 28.05 | 545,547 | +0.86(+3.16%) |
Jan 29, 2024 | 26.69 | 27.29 | 26.12 | 27.19 | 300,185 | +0.14(+0.52%) |
Jan 26, 2024 | 26.51 | 27.07 | 26.32 | 27.05 | 273,401 | +0.36(+1.35%) |
Jan 25, 2024 | 27.50 | 27.50 | 26.35 | 26.69 | 313,708 | -0.63(-2.31%) |
Jan 24, 2024 | 27.77 | 28.28 | 27.21 | 27.32 | 482,188 | -0.27(-0.98%) |
Jan 23, 2024 | 26.75 | 27.74 | 26.52 | 27.59 | 404,622 | +1.34(+5.10%) |
Jan 22, 2024 | 27.41 | 27.41 | 26.20 | 26.25 | 674,425 | -1.28(-4.65%) |
Jan 19, 2024 | 28.01 | 28.12 | 27.00 | 27.53 | 448,260 | -0.57(-2.03%) |
Jan 18, 2024 | 28.29 | 28.38 | 27.50 | 28.10 | 244,735 | +0.17(+0.61%) |
Jan 17, 2024 | 27.97 | 28.15 | 27.10 | 27.93 | 593,939 | -0.46(-1.62%) |
Jan 16, 2024 | 29.09 | 29.29 | 27.84 | 28.39 | 878,269 | +0.29(+1.03%) |
Jan 12, 2024 | 27.09 | 28.41 | 26.94 | 28.10 | 472,460 | +2.57(+10.07%) |
Jan 11, 2024 | 25.18 | 25.53 | 24.40 | 25.53 | 167,327 | +0.35(+1.39%) |
Jan 10, 2024 | 24.89 | 25.72 | 24.89 | 25.18 | 226,472 | +0.60(+2.44%) |
Jan 09, 2024 | 23.31 | 24.83 | 23.03 | 24.58 | 377,692 | +1.27(+5.45%) |
Jan 08, 2024 | 23.12 | 23.36 | 22.92 | 23.31 | 79,281 | +0.34(+1.48%) |
Jan 05, 2024 | 23.25 | 23.56 | 22.92 | 22.97 | 67,907 | -0.25(-1.08%) |
Jan 04, 2024 | 22.95 | 23.52 | 22.94 | 23.22 | 76,244 | +0.27(+1.18%) |
Jan 03, 2024 | 23.05 | 23.21 | 22.68 | 22.95 | 73,266 | -0.01(-0.04%) |