Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.88 | 30.97 | 30.77 | 30.97 | 26,020 | +0.19(+0.62%) |
May 30, 2024 | 30.78 | 30.84 | 30.77 | 30.78 | 16,778 | +0.18(+0.59%) |
May 29, 2024 | 30.68 | 30.68 | 30.60 | 30.60 | 6,879 | -0.53(-1.70%) |
May 28, 2024 | 31.20 | 31.20 | 31.05 | 31.13 | 14,730 | +0.07(+0.23%) |
May 24, 2024 | 31.00 | 31.16 | 31.00 | 31.06 | 27,545 | +0.26(+0.84%) |
May 23, 2024 | 31.02 | 31.05 | 30.80 | 30.80 | 10,687 | -0.16(-0.52%) |
May 22, 2024 | 31.00 | 31.08 | 30.96 | 30.96 | 21,903 | -0.34(-1.09%) |
May 21, 2024 | 31.34 | 31.40 | 31.30 | 31.30 | 13,917 | -0.12(-0.38%) |
May 20, 2024 | 31.52 | 31.52 | 31.40 | 31.42 | 28,006 | -0.07(-0.23%) |
May 17, 2024 | 31.43 | 31.49 | 31.43 | 31.49 | 20,996 | +0.21(+0.67%) |
May 16, 2024 | 31.37 | 31.83 | 31.26 | 31.28 | 197,626 | -0.02(-0.06%) |
May 15, 2024 | 31.26 | 31.38 | 31.17 | 31.30 | 168,614 | +0.23(+0.74%) |
May 14, 2024 | 30.88 | 31.09 | 30.88 | 31.07 | 23,575 | +0.24(+0.78%) |
May 13, 2024 | 30.92 | 30.95 | 30.82 | 30.83 | 16,240 | +0.10(+0.33%) |
May 10, 2024 | 30.76 | 30.78 | 30.71 | 30.73 | 17,835 | +0.11(+0.36%) |
May 09, 2024 | 30.49 | 30.65 | 30.46 | 30.62 | 25,648 | +0.32(+1.06%) |
May 08, 2024 | 30.23 | 30.34 | 30.23 | 30.30 | 18,636 | +0.07(+0.23%) |
May 07, 2024 | 30.28 | 30.34 | 30.23 | 30.23 | 21,739 | +0.09(+0.30%) |
May 06, 2024 | 30.16 | 30.19 | 30.13 | 30.14 | 15,467 | +0.18(+0.60%) |
May 03, 2024 | 29.88 | 29.96 | 29.83 | 29.96 | 16,991 | +0.31(+1.05%) |
May 02, 2024 | 29.47 | 29.70 | 29.47 | 29.65 | 18,024 | +0.22(+0.75%) |
May 01, 2024 | 29.33 | 29.50 | 29.33 | 29.43 | 18,228 | +0.01(+0.04%) |
Apr 30, 2024 | 29.64 | 29.64 | 29.42 | 29.42 | 15,744 | -0.23(-0.79%) |
Apr 29, 2024 | 29.58 | 29.65 | 29.57 | 29.65 | 27,496 | +0.28(+0.94%) |
Apr 26, 2024 | 29.21 | 29.40 | 29.21 | 29.37 | 16,348 | +0.21(+0.74%) |
Apr 25, 2024 | 28.99 | 29.20 | 28.96 | 29.16 | 28,463 | +0.03(+0.10%) |
Apr 24, 2024 | 29.04 | 29.13 | 28.99 | 29.13 | 18,494 | -0.07(-0.23%) |
Apr 23, 2024 | 29.19 | 29.22 | 29.16 | 29.20 | 15,341 | +0.32(+1.11%) |
Apr 22, 2024 | 28.75 | 28.91 | 28.71 | 28.88 | 11,336 | +0.42(+1.48%) |
Apr 19, 2024 | 28.46 | 28.46 | 28.36 | 28.45 | 10,121 | +0.04(+0.16%) |
Apr 18, 2024 | 28.42 | 28.49 | 28.34 | 28.41 | 21,295 | -0.12(-0.40%) |
Apr 17, 2024 | 28.48 | 28.58 | 28.44 | 28.52 | 21,545 | +0.14(+0.51%) |
Apr 16, 2024 | 28.37 | 28.40 | 28.28 | 28.38 | 25,326 | -0.23(-0.80%) |
Apr 15, 2024 | 28.80 | 28.80 | 28.55 | 28.61 | 11,553 | -0.14(-0.47%) |
Apr 12, 2024 | 28.92 | 28.92 | 28.67 | 28.74 | 9,679 | -0.52(-1.78%) |
Apr 11, 2024 | 29.01 | 29.26 | 29.01 | 29.26 | 19,755 | -0.01(-0.02%) |
Apr 10, 2024 | 29.34 | 29.42 | 29.24 | 29.27 | 10,982 | -0.34(-1.14%) |
Apr 09, 2024 | 29.56 | 29.61 | 29.55 | 29.61 | 21,502 | -0.05(-0.18%) |
Apr 08, 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 26,334 | +0.12(+0.40%) |
Apr 05, 2024 | 29.44 | 29.57 | 29.44 | 29.55 | 2,684 | +0.04(+0.15%) |
Apr 04, 2024 | 29.88 | 29.92 | 29.50 | 29.50 | 19,770 | -0.22(-0.74%) |
Apr 03, 2024 | 29.61 | 29.75 | 29.61 | 29.72 | 19,835 | +0.24(+0.80%) |
Apr 02, 2024 | 29.45 | 29.49 | 29.43 | 29.49 | 20,460 | -0.17(-0.59%) |
Apr 01, 2024 | 29.67 | 29.67 | 29.63 | 29.66 | 14,681 | -0.19(-0.63%) |
Mar 28, 2024 | 29.86 | 29.91 | 29.79 | 29.85 | 22,957 | -0.01(-0.03%) |
Mar 27, 2024 | 29.75 | 29.86 | 29.86 | 16,287 | +0.16(+0.53%) | |
Mar 26, 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 18,176 | +0.13(+0.43%) |
Mar 25, 2024 | 29.63 | 29.64 | 29.57 | 29.57 | 18,578 | +0.03(+0.10%) |
Mar 22, 2024 | 29.53 | 29.56 | 29.52 | 29.54 | 18,057 | +0.02(+0.07%) |
Mar 21, 2024 | 29.55 | 29.55 | 29.51 | 29.52 | 11,605 | +0.05(+0.16%) |
Mar 20, 2024 | 29.18 | 29.47 | 29.15 | 29.47 | 15,933 | +0.27(+0.93%) |
Mar 19, 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 27,655 | +0.01(+0.03%) |
Mar 18, 2024 | 29.20 | 29.20 | 29.17 | 29.19 | 2,651 | -0.14(-0.48%) |
Mar 15, 2024 | 29.40 | 29.40 | 29.32 | 29.33 | 17,853 | +0.06(+0.22%) |
Mar 14, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 16,298 | -0.24(-0.82%) |
Mar 13, 2024 | 29.48 | 29.51 | 29.46 | 29.51 | 23,873 | +0.08(+0.28%) |
Mar 12, 2024 | 29.26 | 29.43 | 29.26 | 29.42 | 23,529 | +0.24(+0.82%) |
Mar 11, 2024 | 29.10 | 29.18 | 28.95 | 29.18 | 22,124 | -0.10(-0.35%) |
Mar 08, 2024 | 29.25 | 29.38 | 29.22 | 29.29 | 17,913 | +0.02(+0.07%) |
Mar 07, 2024 | 29.17 | 29.30 | 29.17 | 29.27 | 19,480 | +0.33(+1.12%) |
Mar 06, 2024 | 28.85 | 28.95 | 28.85 | 28.94 | 13,009 | +0.26(+0.91%) |
Mar 05, 2024 | 28.72 | 28.75 | 28.68 | 28.68 | 21,074 | -0.07(-0.24%) |
Mar 04, 2024 | 28.67 | 28.77 | 28.57 | 28.75 | 15,859 | -0.03(-0.09%) |
Mar 01, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 25,348 | +0.18(+0.62%) |
Feb 29, 2024 | 28.71 | 28.71 | 28.43 | 28.60 | 26,101 | -0.24(-0.82%) |
Feb 28, 2024 | 28.86 | 28.88 | 28.75 | 28.83 | 25,738 | -0.19(-0.67%) |
Feb 27, 2024 | 29.05 | 29.06 | 29.00 | 29.02 | 43,359 | +0.09(+0.31%) |
Feb 26, 2024 | 28.91 | 28.95 | 28.91 | 28.93 | 19,259 | +0.05(+0.19%) |
Feb 23, 2024 | 28.95 | 28.95 | 28.83 | 28.88 | 33,503 | +0.04(+0.14%) |
Feb 22, 2024 | 28.85 | 28.92 | 28.79 | 28.84 | 36,684 | +0.18(+0.63%) |
Feb 21, 2024 | 28.62 | 28.66 | 28.58 | 28.66 | 17,418 | +0.08(+0.29%) |
Feb 20, 2024 | 28.63 | 28.64 | 28.55 | 28.58 | 12,135 | +0.27(+0.94%) |
Feb 16, 2024 | 28.30 | 28.34 | 28.27 | 28.31 | 25,224 | +0.00(+0.00%) |
Feb 15, 2024 | 28.19 | 28.31 | 28.16 | 28.31 | 43,953 | +0.38(+1.36%) |
Feb 14, 2024 | 27.87 | 27.94 | 27.86 | 27.93 | 19,566 | +0.22(+0.80%) |
Feb 13, 2024 | 27.70 | 27.83 | 27.70 | 27.71 | 33,280 | -0.39(-1.40%) |
Feb 12, 2024 | 28.10 | 28.20 | 28.09 | 28.10 | 18,031 | +0.03(+0.11%) |
Feb 09, 2024 | 27.96 | 28.08 | 27.96 | 28.07 | 17,644 | +0.02(+0.09%) |
Feb 08, 2024 | 28.03 | 28.05 | 27.96 | 28.05 | 16,553 | -0.08(-0.30%) |
Feb 07, 2024 | 28.07 | 28.13 | 28.06 | 28.13 | 20,378 | -0.05(-0.16%) |
Feb 06, 2024 | 28.11 | 28.18 | 28.08 | 28.18 | 18,070 | +0.12(+0.44%) |
Feb 05, 2024 | 27.90 | 28.05 | 27.90 | 28.05 | 19,752 | -0.04(-0.13%) |
Feb 02, 2024 | 28.06 | 28.09 | 27.99 | 28.09 | 18,196 | -0.13(-0.46%) |
Feb 01, 2024 | 28.06 | 28.22 | 28.02 | 28.22 | 27,324 | +0.13(+0.46%) |
Jan 31, 2024 | 28.32 | 28.36 | 28.09 | 28.09 | 26,235 | -0.29(-1.00%) |
Jan 30, 2024 | 28.29 | 28.39 | 28.29 | 28.38 | 19,675 | +0.05(+0.16%) |
Jan 29, 2024 | 28.20 | 28.33 | 28.19 | 28.33 | 7,834 | +0.04(+0.16%) |
Jan 26, 2024 | 28.27 | 28.30 | 28.27 | 28.29 | 45,495 | +0.14(+0.50%) |
Jan 25, 2024 | 28.12 | 28.15 | 28.11 | 28.15 | 894 | +0.09(+0.30%) |
Jan 24, 2024 | 28.24 | 28.30 | 28.06 | 28.06 | 14,780 | +0.19(+0.68%) |
Jan 23, 2024 | 27.75 | 27.87 | 27.70 | 27.87 | 19,120 | -0.04(-0.14%) |
Jan 22, 2024 | 27.91 | 27.91 | 27.78 | 27.91 | 34,040 | +0.15(+0.54%) |
Jan 19, 2024 | 27.51 | 27.79 | 27.51 | 27.76 | 14,156 | -0.01(-0.04%) |
Jan 18, 2024 | 27.65 | 27.77 | 27.56 | 27.77 | 15,345 | +0.22(+0.80%) |
Jan 17, 2024 | 27.50 | 27.55 | 27.49 | 27.55 | 22,193 | -0.15(-0.54%) |
Jan 16, 2024 | 27.86 | 27.86 | 27.68 | 27.70 | 27,291 | -0.46(-1.65%) |
Jan 12, 2024 | 28.19 | 28.20 | 28.16 | 28.16 | 16,881 | +0.01(+0.04%) |
Jan 11, 2024 | 28.04 | 28.15 | 28.02 | 28.15 | 18,678 | -0.17(-0.58%) |
Jan 10, 2024 | 28.32 | 28.32 | 28.30 | 28.32 | 21,321 | +0.16(+0.57%) |
Jan 09, 2024 | 28.25 | 28.25 | 28.15 | 28.16 | 25,183 | -0.36(-1.26%) |
Jan 08, 2024 | 28.50 | 28.56 | 28.50 | 28.52 | 27,959 | +0.24(+0.86%) |
Jan 05, 2024 | 28.36 | 28.38 | 28.27 | 28.28 | 21,139 | +0.12(+0.41%) |
Jan 04, 2024 | 28.19 | 28.30 | 28.16 | 28.16 | 19,877 | +0.03(+0.11%) |
Jan 03, 2024 | 28.01 | 28.13 | 27.94 | 28.13 | 60,570 | -0.04(-0.14%) |
Jan 02, 2024 | 28.21 | 28.24 | 28.12 | 28.17 | 12,205 | -0.19(-0.67%) |
Dec 29, 2023 | 28.41 | 28.42 | 28.36 | 28.36 | 16,706 | +0.03(+0.10%) |
Dec 28, 2023 | 28.44 | 28.44 | 28.33 | 28.33 | 18,309 | -0.09(-0.33%) |
Dec 27, 2023 | 28.39 | 28.43 | 28.39 | 28.43 | 25,315 | +0.06(+0.20%) |
Dec 26, 2023 | 28.36 | 28.41 | 28.36 | 28.37 | 6,106 | +0.09(+0.32%) |
Dec 22, 2023 | 28.38 | 28.38 | 28.28 | 28.28 | 19,158 | +0.10(+0.35%) |
Dec 21, 2023 | 28.15 | 28.18 | 28.10 | 28.18 | 21,720 | +0.34(+1.22%) |
Dec 20, 2023 | 28.14 | 28.19 | 27.84 | 27.84 | 22,693 | -0.28(-0.99%) |
Dec 19, 2023 | 28.11 | 28.15 | 28.11 | 28.12 | 11,984 | +0.26(+0.95%) |
Dec 18, 2023 | 27.83 | 27.91 | 27.83 | 27.86 | 15,302 | +0.11(+0.38%) |
Dec 15, 2023 | 27.97 | 27.97 | 27.72 | 27.75 | 43,879 | -0.47(-1.65%) |
Dec 14, 2023 | 28.20 | 28.28 | 28.20 | 28.22 | 6,846 | +0.34(+1.20%) |
Dec 13, 2023 | 27.52 | 27.88 | 27.44 | 27.88 | 27,140 | +0.31(+1.12%) |
Dec 12, 2023 | 27.57 | 27.61 | 27.56 | 27.57 | 23,826 | +0.04(+0.15%) |
Dec 11, 2023 | 27.50 | 27.57 | 27.49 | 27.53 | 19,132 | +0.04(+0.15%) |
Dec 08, 2023 | 27.52 | 27.52 | 27.35 | 27.49 | 25,976 | +0.13(+0.48%) |
Dec 07, 2023 | 27.35 | 27.36 | 27.22 | 27.36 | 44,987 | +0.16(+0.59%) |
Dec 06, 2023 | 27.44 | 27.44 | 27.20 | 27.20 | 25,998 | +0.00(+0.00%) |
Dec 05, 2023 | 27.27 | 27.27 | 27.20 | 27.20 | 20,482 | -0.16(-0.60%) |
Dec 04, 2023 | 27.33 | 27.37 | 27.33 | 27.36 | 12,745 | -0.18(-0.66%) |
Dec 01, 2023 | 27.26 | 27.55 | 27.26 | 27.55 | 21,471 | +0.26(+0.96%) |
Nov 30, 2023 | 27.19 | 27.28 | 27.19 | 27.28 | 15,493 | +0.11(+0.42%) |
Nov 29, 2023 | 27.21 | 27.21 | 27.15 | 27.17 | 24,243 | +0.04(+0.14%) |
Nov 28, 2023 | 27.14 | 27.14 | 27.07 | 27.13 | 59,059 | +0.07(+0.26%) |
Nov 27, 2023 | 27.01 | 27.06 | 26.96 | 27.06 | 18,411 | -0.03(-0.12%) |
Nov 24, 2023 | 27.12 | 27.12 | 27.09 | 27.09 | 16,060 | +0.43(+1.61%) |
Nov 22, 2023 | 26.59 | 26.66 | 26.56 | 26.66 | 24,096 | -0.01(-0.04%) |
Nov 21, 2023 | 26.71 | 26.71 | 26.66 | 26.67 | 31,137 | -0.09(-0.33%) |
Nov 20, 2023 | 26.74 | 26.76 | 26.74 | 26.76 | 16,458 | +0.11(+0.40%) |
Nov 17, 2023 | 26.58 | 26.66 | 26.58 | 26.66 | 22,290 | +0.30(+1.15%) |
Nov 16, 2023 | 26.40 | 26.41 | 26.32 | 26.35 | 21,142 | -0.12(-0.44%) |
Nov 15, 2023 | 26.56 | 26.56 | 26.47 | 26.47 | 22,541 | -0.06(-0.23%) |
Nov 14, 2023 | 26.41 | 26.53 | 26.39 | 26.53 | 17,653 | +0.61(+2.36%) |
Nov 13, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 30,509 | +0.06(+0.23%) |
Nov 10, 2023 | 25.63 | 25.86 | 25.63 | 25.86 | 29,531 | +0.11(+0.43%) |
Nov 09, 2023 | 25.97 | 26.01 | 25.75 | 25.75 | 34,457 | -0.11(-0.43%) |
Nov 08, 2023 | 25.89 | 25.92 | 25.86 | 25.86 | 23,147 | -0.04(-0.15%) |
Nov 07, 2023 | 25.89 | 25.91 | 25.83 | 25.90 | 14,064 | -0.04(-0.16%) |
Nov 06, 2023 | 26.02 | 26.02 | 25.94 | 25.94 | 16,734 | -0.17(-0.64%) |
Nov 03, 2023 | 26.08 | 26.12 | 26.08 | 26.11 | 30,804 | +0.31(+1.22%) |
Nov 02, 2023 | 25.69 | 25.79 | 25.69 | 25.79 | 25,826 | +0.49(+1.92%) |
Nov 01, 2023 | 25.21 | 25.31 | 25.12 | 25.31 | 18,763 | +0.24(+0.97%) |
Oct 31, 2023 | 25.01 | 25.06 | 24.97 | 25.06 | 30,940 | +0.14(+0.57%) |
Oct 30, 2023 | 24.84 | 24.92 | 24.84 | 24.92 | 18,109 | +0.26(+1.06%) |
Oct 27, 2023 | 24.82 | 24.84 | 24.66 | 24.66 | 12,564 | -0.22(-0.86%) |
Oct 26, 2023 | 24.87 | 24.90 | 24.87 | 24.87 | 23,518 | -0.07(-0.27%) |
Oct 25, 2023 | 24.95 | 25.07 | 24.94 | 24.94 | 26,200 | -0.18(-0.71%) |
Oct 24, 2023 | 25.08 | 25.12 | 25.07 | 25.12 | 16,037 | +0.08(+0.32%) |
Oct 23, 2023 | 25.17 | 25.17 | 25.04 | 25.04 | 15,887 | +0.09(+0.36%) |
Oct 20, 2023 | 25.00 | 25.03 | 24.95 | 24.95 | 19,571 | -0.23(-0.92%) |
Oct 19, 2023 | 25.25 | 25.35 | 25.18 | 25.18 | 34,538 | -0.11(-0.44%) |
Oct 18, 2023 | 25.35 | 25.35 | 25.29 | 25.29 | 17,234 | -0.35(-1.36%) |
Oct 17, 2023 | 25.72 | 25.72 | 25.64 | 25.64 | 21,026 | +0.03(+0.12%) |
Oct 16, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 1,191 | +0.11(+0.43%) |
Oct 13, 2023 | 25.47 | 25.50 | 25.47 | 25.50 | 6,418 | -0.21(-0.84%) |
Oct 12, 2023 | 25.76 | 25.96 | 25.66 | 25.71 | 6,672 | -0.21(-0.79%) |
Oct 11, 2023 | 25.91 | 25.96 | 25.91 | 25.92 | 472 | +0.15(+0.58%) |
Oct 10, 2023 | 25.87 | 25.87 | 25.77 | 25.77 | 821 | +0.29(+1.14%) |
Oct 09, 2023 | 25.30 | 25.48 | 25.26 | 25.48 | 4,918 | -0.01(-0.04%) |
Oct 06, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | +0.24(+0.96%) |