Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.11 | 28.17 | 27.97 | 28.16 | 12,752 | -0.59(-2.05%) |
May 30, 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 7,028 | +0.31(+1.11%) |
May 29, 2024 | 28.36 | 28.44 | 28.32 | 28.44 | 11,816 | -0.20(-0.71%) |
May 28, 2024 | 28.86 | 28.86 | 28.59 | 28.64 | 19,155 | -0.21(-0.73%) |
May 24, 2024 | 28.79 | 28.92 | 28.73 | 28.85 | 15,592 | -0.06(-0.21%) |
May 23, 2024 | 29.25 | 29.32 | 28.87 | 28.91 | 29,391 | -0.55(-1.87%) |
May 22, 2024 | 29.74 | 29.79 | 29.46 | 29.46 | 13,069 | -0.24(-0.81%) |
May 21, 2024 | 29.69 | 29.87 | 29.60 | 29.70 | 27,354 | -0.55(-1.82%) |
May 20, 2024 | 30.23 | 30.32 | 30.13 | 30.25 | 70,801 | -0.20(-0.66%) |
May 17, 2024 | 30.36 | 30.68 | 30.25 | 30.45 | 14,518 | +0.19(+0.63%) |
May 16, 2024 | 29.85 | 30.26 | 29.76 | 30.26 | 29,302 | +0.55(+1.85%) |
May 15, 2024 | 29.75 | 29.75 | 29.49 | 29.71 | 8,658 | +0.15(+0.51%) |
May 14, 2024 | 29.52 | 29.57 | 29.45 | 29.56 | 27,775 | -0.15(-0.50%) |
May 13, 2024 | 29.46 | 29.76 | 29.46 | 29.71 | 17,661 | +0.59(+2.03%) |
May 10, 2024 | 29.30 | 29.32 | 29.07 | 29.12 | 12,619 | -0.13(-0.44%) |
May 09, 2024 | 29.27 | 29.27 | 29.11 | 29.25 | 11,109 | +0.62(+2.17%) |
May 08, 2024 | 28.44 | 28.67 | 28.44 | 28.63 | 21,819 | -0.39(-1.34%) |
May 07, 2024 | 28.99 | 29.05 | 28.92 | 29.02 | 36,605 | -0.32(-1.09%) |
May 06, 2024 | 29.52 | 29.58 | 29.26 | 29.34 | 13,480 | -0.07(-0.24%) |
May 03, 2024 | 29.32 | 29.42 | 29.17 | 29.41 | 14,180 | +0.22(+0.76%) |
May 02, 2024 | 28.44 | 29.38 | 28.44 | 29.19 | 44,191 | +1.71(+6.22%) |
May 01, 2024 | 27.41 | 27.70 | 27.40 | 27.48 | 14,659 | +0.10(+0.37%) |
Apr 30, 2024 | 27.64 | 27.64 | 27.38 | 27.38 | 16,835 | -0.56(-2.00%) |
Apr 29, 2024 | 27.83 | 27.97 | 27.74 | 27.94 | 41,085 | +0.36(+1.30%) |
Apr 26, 2024 | 27.52 | 27.75 | 27.49 | 27.58 | 19,605 | +0.64(+2.37%) |
Apr 25, 2024 | 26.67 | 26.95 | 26.67 | 26.94 | 14,342 | +0.11(+0.42%) |
Apr 24, 2024 | 26.85 | 26.88 | 26.71 | 26.83 | 54,402 | +0.34(+1.28%) |
Apr 23, 2024 | 26.29 | 26.52 | 26.29 | 26.49 | 8,037 | +0.37(+1.42%) |
Apr 22, 2024 | 25.76 | 26.15 | 25.71 | 26.12 | 13,323 | +0.58(+2.27%) |
Apr 19, 2024 | 25.51 | 25.55 | 25.43 | 25.54 | 17,945 | -0.22(-0.85%) |
Apr 18, 2024 | 25.69 | 25.84 | 25.69 | 25.76 | 19,400 | +0.22(+0.86%) |
Apr 17, 2024 | 25.68 | 25.68 | 25.54 | 25.54 | 28,728 | +0.04(+0.16%) |
Apr 16, 2024 | 25.50 | 25.57 | 25.40 | 25.50 | 11,024 | -0.28(-1.09%) |
Apr 15, 2024 | 26.05 | 26.11 | 25.74 | 25.78 | 16,989 | +0.06(+0.23%) |
Apr 12, 2024 | 26.12 | 26.12 | 25.71 | 25.72 | 27,680 | -0.81(-3.05%) |
Apr 11, 2024 | 26.68 | 26.68 | 26.45 | 26.53 | 18,281 | +0.13(+0.49%) |
Apr 10, 2024 | 26.45 | 26.57 | 26.32 | 26.40 | 14,332 | -0.35(-1.31%) |
Apr 09, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 14,508 | +0.32(+1.21%) |
Apr 08, 2024 | 26.40 | 26.56 | 26.40 | 26.43 | 25,537 | +0.00(+0.00%) |
Apr 05, 2024 | 26.44 | 26.50 | 26.37 | 26.43 | 15,898 | -0.13(-0.49%) |
Apr 04, 2024 | 26.88 | 26.89 | 26.56 | 26.56 | 15,011 | -0.08(-0.30%) |
Apr 03, 2024 | 26.52 | 26.70 | 26.50 | 26.64 | 19,422 | -0.16(-0.60%) |
Apr 02, 2024 | 26.83 | 26.94 | 26.77 | 26.80 | 21,121 | -0.02(-0.07%) |
Apr 01, 2024 | 26.81 | 27.03 | 26.74 | 26.82 | 28,441 | +0.44(+1.67%) |
Mar 28, 2024 | 26.37 | 26.50 | 26.35 | 26.38 | 15,918 | +0.22(+0.84%) |
Mar 27, 2024 | 26.01 | 26.16 | 26.01 | 26.16 | 241,942 | -0.16(-0.61%) |
Mar 26, 2024 | 26.31 | 26.37 | 26.29 | 26.32 | 10,683 | +0.06(+0.23%) |
Mar 25, 2024 | 26.28 | 26.40 | 26.19 | 26.26 | 12,765 | -0.05(-0.19%) |
Mar 22, 2024 | 26.35 | 26.43 | 26.31 | 26.31 | 25,788 | -0.45(-1.68%) |
Mar 21, 2024 | 27.05 | 27.05 | 26.76 | 26.76 | 22,308 | -0.52(-1.91%) |
Mar 20, 2024 | 27.29 | 27.29 | 27.02 | 27.28 | 11,499 | +0.37(+1.37%) |
Mar 19, 2024 | 26.92 | 26.98 | 26.80 | 26.91 | 20,473 | -0.28(-1.03%) |
Mar 18, 2024 | 27.25 | 27.25 | 27.13 | 27.19 | 12,740 | +0.24(+0.89%) |
Mar 15, 2024 | 26.96 | 27.04 | 26.92 | 26.95 | 19,885 | +0.09(+0.34%) |
Mar 14, 2024 | 27.19 | 27.19 | 26.83 | 26.86 | 15,368 | -0.60(-2.18%) |
Mar 13, 2024 | 27.52 | 27.82 | 27.44 | 27.46 | 26,388 | +0.04(+0.15%) |
Mar 12, 2024 | 27.26 | 27.42 | 27.21 | 27.42 | 41,213 | +0.54(+2.01%) |
Mar 11, 2024 | 26.60 | 27.00 | 26.60 | 26.88 | 45,964 | +0.78(+2.99%) |
Mar 08, 2024 | 26.08 | 26.15 | 25.97 | 26.10 | 16,520 | +0.19(+0.73%) |
Mar 07, 2024 | 25.85 | 25.95 | 25.78 | 25.91 | 15,901 | -0.29(-1.11%) |
Mar 06, 2024 | 26.38 | 26.50 | 26.20 | 26.20 | 58,962 | +0.35(+1.35%) |
Mar 05, 2024 | 25.91 | 26.04 | 25.79 | 25.85 | 23,053 | -0.31(-1.19%) |
Mar 04, 2024 | 26.53 | 26.53 | 26.10 | 26.16 | 37,537 | -0.36(-1.36%) |
Mar 01, 2024 | 26.44 | 26.60 | 26.44 | 26.52 | 40,940 | +0.46(+1.77%) |
Feb 29, 2024 | 26.30 | 26.36 | 26.03 | 26.06 | 56,187 | +0.15(+0.58%) |
Feb 28, 2024 | 26.19 | 26.23 | 25.90 | 25.91 | 90,139 | -0.73(-2.74%) |
Feb 27, 2024 | 26.62 | 26.72 | 26.62 | 26.64 | 90,786 | +0.48(+1.83%) |
Feb 26, 2024 | 26.07 | 26.21 | 26.07 | 26.16 | 22,979 | -0.04(-0.15%) |
Feb 23, 2024 | 26.37 | 26.40 | 26.07 | 26.20 | 3,406,241 | +0.09(+0.34%) |
Feb 22, 2024 | 26.12 | 26.18 | 25.96 | 26.11 | 22,296 | +0.29(+1.12%) |
Feb 21, 2024 | 25.95 | 26.14 | 25.80 | 25.82 | 32,009 | +0.47(+1.85%) |
Feb 20, 2024 | 25.62 | 25.64 | 25.29 | 25.35 | 17,443 | -0.33(-1.29%) |
Feb 16, 2024 | 25.68 | 25.86 | 25.68 | 25.68 | 80,311 | +0.49(+1.95%) |
Feb 15, 2024 | 25.08 | 25.29 | 25.08 | 25.19 | 82,681 | +0.17(+0.68%) |
Feb 14, 2024 | 24.89 | 25.03 | 24.81 | 25.02 | 146,187 | +0.39(+1.58%) |
Feb 13, 2024 | 24.83 | 24.91 | 24.54 | 24.63 | 128,550 | -0.52(-2.05%) |
Feb 12, 2024 | 24.84 | 25.38 | 24.84 | 25.14 | 36,963 | +0.43(+1.76%) |
Feb 09, 2024 | 24.59 | 24.75 | 24.40 | 24.71 | 155,995 | +0.09(+0.37%) |
Feb 08, 2024 | 24.69 | 24.75 | 24.56 | 24.62 | 70,456 | -0.28(-1.12%) |
Feb 07, 2024 | 24.94 | 25.08 | 24.79 | 24.90 | 34,669 | -0.25(-0.99%) |
Feb 06, 2024 | 24.84 | 25.19 | 24.59 | 25.15 | 44,531 | +1.46(+6.16%) |
Feb 05, 2024 | 23.53 | 23.75 | 23.44 | 23.69 | 67,540 | +0.33(+1.41%) |
Feb 02, 2024 | 23.42 | 23.48 | 23.29 | 23.36 | 35,798 | -0.80(-3.31%) |
Feb 01, 2024 | 24.15 | 24.20 | 24.04 | 24.16 | 76,439 | +0.30(+1.26%) |
Jan 31, 2024 | 23.70 | 24.12 | 23.70 | 23.86 | 47,719 | -0.19(-0.79%) |
Jan 30, 2024 | 24.04 | 24.14 | 23.98 | 24.05 | 25,015 | -0.55(-2.24%) |
Jan 29, 2024 | 24.99 | 24.99 | 24.44 | 24.60 | 50,551 | -0.65(-2.57%) |
Jan 26, 2024 | 25.18 | 25.36 | 25.18 | 25.25 | 21,540 | -0.35(-1.37%) |
Jan 25, 2024 | 25.85 | 25.96 | 25.55 | 25.60 | 37,487 | -0.27(-1.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.78 | 25.87 | 28,839 | +0.60(+2.37%) |
Jan 23, 2024 | 25.11 | 25.35 | 25.10 | 25.27 | 32,961 | +0.84(+3.44%) |
Jan 22, 2024 | 24.21 | 24.47 | 24.21 | 24.43 | 26,871 | -0.61(-2.44%) |
Jan 19, 2024 | 24.75 | 25.11 | 24.57 | 25.04 | 47,439 | +0.10(+0.40%) |
Jan 18, 2024 | 25.07 | 25.17 | 24.89 | 24.94 | 24,514 | +0.13(+0.52%) |
Jan 17, 2024 | 24.61 | 24.84 | 24.53 | 24.81 | 53,990 | -0.66(-2.59%) |
Jan 16, 2024 | 25.73 | 25.75 | 25.43 | 25.47 | 33,250 | -0.64(-2.45%) |
Jan 12, 2024 | 26.34 | 26.46 | 26.10 | 26.11 | 2,762,506 | -0.21(-0.80%) |
Jan 11, 2024 | 26.33 | 26.43 | 26.18 | 26.32 | 36,056 | +0.35(+1.35%) |
Jan 10, 2024 | 26.11 | 26.15 | 25.93 | 25.97 | 54,373 | -0.03(-0.12%) |
Jan 09, 2024 | 25.95 | 26.05 | 25.89 | 26.00 | 16,482 | -0.32(-1.22%) |
Jan 08, 2024 | 26.03 | 26.32 | 26.00 | 26.32 | 53,637 | -0.26(-0.98%) |
Jan 05, 2024 | 26.78 | 26.78 | 26.55 | 26.58 | 17,672 | -0.27(-1.01%) |
Jan 04, 2024 | 26.95 | 27.04 | 26.84 | 26.85 | 75,476 | -0.48(-1.76%) |
Jan 03, 2024 | 26.94 | 27.36 | 26.88 | 27.33 | 74,876 | +0.16(+0.59%) |
Jan 02, 2024 | 27.31 | 27.36 | 27.13 | 27.17 | 213,498 | -0.85(-3.03%) |
Dec 29, 2023 | 27.80 | 28.06 | 27.80 | 28.02 | 78,718 | +0.22(+0.79%) |
Dec 28, 2023 | 27.63 | 27.93 | 27.63 | 27.80 | 87,494 | +0.82(+3.04%) |
Dec 27, 2023 | 26.96 | 27.00 | 26.82 | 26.98 | 469,090 | +0.06(+0.22%) |
Dec 26, 2023 | 26.91 | 27.12 | 26.84 | 26.92 | 69,161 | +0.09(+0.34%) |
Dec 22, 2023 | 26.63 | 26.94 | 26.62 | 26.83 | 228,840 | -0.53(-1.92%) |
Dec 21, 2023 | 27.13 | 27.36 | 27.05 | 27.36 | 32,954 | +0.75(+2.81%) |
Dec 20, 2023 | 27.02 | 27.05 | 26.61 | 26.61 | 27,813 | -0.77(-2.80%) |
Dec 19, 2023 | 27.16 | 27.47 | 27.16 | 27.37 | 143,513 | +0.27(+0.99%) |
Dec 18, 2023 | 27.17 | 27.17 | 27.00 | 27.11 | 57,931 | -0.25(-0.91%) |
Dec 15, 2023 | 27.44 | 27.57 | 27.32 | 27.36 | 18,983 | -0.16(-0.58%) |
Dec 14, 2023 | 27.22 | 27.54 | 27.22 | 27.51 | 23,810 | +0.33(+1.21%) |
Dec 13, 2023 | 27.01 | 27.28 | 26.75 | 27.19 | 50,173 | -0.06(-0.22%) |
Dec 12, 2023 | 27.12 | 27.29 | 27.00 | 27.25 | 43,451 | +0.06(+0.22%) |
Dec 11, 2023 | 26.99 | 27.25 | 26.98 | 27.19 | 28,813 | +0.18(+0.66%) |
Dec 08, 2023 | 27.02 | 27.10 | 26.96 | 27.01 | 43,929 | -0.23(-0.84%) |
Dec 07, 2023 | 27.24 | 27.26 | 27.15 | 27.24 | 45,815 | +0.02(+0.07%) |
Dec 06, 2023 | 27.37 | 27.46 | 27.18 | 27.22 | 29,783 | +0.04(+0.15%) |
Dec 05, 2023 | 27.05 | 27.23 | 27.05 | 27.18 | 67,503 | -0.45(-1.62%) |
Dec 04, 2023 | 27.71 | 27.72 | 27.57 | 27.62 | 34,438 | -0.74(-2.62%) |
Dec 01, 2023 | 28.19 | 28.39 | 28.04 | 28.37 | 46,714 | -0.18(-0.64%) |
Nov 30, 2023 | 28.48 | 28.59 | 28.26 | 28.55 | 12,120 | +0.03(+0.10%) |
Nov 29, 2023 | 28.61 | 28.73 | 28.48 | 28.52 | 34,111 | -0.58(-1.98%) |
Nov 28, 2023 | 29.02 | 29.11 | 28.93 | 29.10 | 15,502 | +0.22(+0.76%) |
Nov 27, 2023 | 28.96 | 28.96 | 28.84 | 28.88 | 36,568 | -0.37(-1.26%) |
Nov 24, 2023 | 29.03 | 29.30 | 29.03 | 29.25 | 7,209 | +0.15(+0.51%) |
Nov 22, 2023 | 29.17 | 29.25 | 28.95 | 29.10 | 23,358 | -0.14(-0.48%) |
Nov 21, 2023 | 29.34 | 29.48 | 29.21 | 29.24 | 16,089 | -0.45(-1.51%) |
Nov 20, 2023 | 29.39 | 29.73 | 29.37 | 29.68 | 67,200 | +0.54(+1.84%) |
Nov 17, 2023 | 29.14 | 29.31 | 29.08 | 29.15 | 16,848 | +0.18(+0.62%) |
Nov 16, 2023 | 28.97 | 29.20 | 28.82 | 28.97 | 33,948 | -1.14(-3.80%) |
Nov 15, 2023 | 29.95 | 30.31 | 29.95 | 30.11 | 35,256 | +0.41(+1.37%) |
Nov 14, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 30,550 | +0.57(+1.95%) |
Nov 13, 2023 | 29.10 | 29.34 | 29.10 | 29.14 | 1,294,898 | +0.15(+0.52%) |
Nov 10, 2023 | 28.89 | 29.02 | 28.76 | 28.98 | 19,186 | -0.04(-0.15%) |
Nov 09, 2023 | 29.43 | 29.46 | 28.98 | 29.03 | 27,466 | -0.51(-1.71%) |
Nov 08, 2023 | 29.51 | 29.65 | 29.46 | 29.54 | 18,052 | -0.12(-0.40%) |
Nov 07, 2023 | 29.54 | 29.73 | 29.39 | 29.65 | 15,990 | -0.07(-0.23%) |
Nov 06, 2023 | 29.93 | 29.96 | 29.68 | 29.72 | 24,062 | +0.36(+1.22%) |
Nov 03, 2023 | 29.10 | 29.47 | 29.10 | 29.37 | 24,586 | +0.68(+2.36%) |
Nov 02, 2023 | 28.76 | 28.76 | 28.62 | 28.69 | 21,604 | +0.19(+0.66%) |
Nov 01, 2023 | 28.43 | 28.50 | 28.29 | 28.50 | 42,995 | -0.15(-0.52%) |
Oct 31, 2023 | 28.59 | 28.65 | 28.26 | 28.65 | 26,960 | -0.40(-1.37%) |
Oct 30, 2023 | 29.25 | 29.25 | 28.99 | 29.05 | 73,981 | +0.54(+1.89%) |
Oct 27, 2023 | 28.75 | 28.84 | 28.45 | 28.51 | 21,315 | +0.38(+1.34%) |
Oct 26, 2023 | 28.04 | 28.18 | 28.03 | 28.13 | 14,072 | +0.01(+0.04%) |
Oct 25, 2023 | 28.19 | 28.23 | 28.02 | 28.12 | 16,908 | -0.66(-2.28%) |
Oct 24, 2023 | 28.02 | 28.84 | 28.02 | 28.78 | 27,554 | +0.94(+3.36%) |
Oct 23, 2023 | 27.59 | 27.90 | 27.44 | 27.84 | 23,159 | +0.12(+0.43%) |
Oct 20, 2023 | 27.84 | 27.97 | 27.69 | 27.72 | 70,779 | -0.43(-1.52%) |
Oct 19, 2023 | 28.15 | 28.35 | 28.13 | 28.15 | 32,106 | -0.40(-1.39%) |
Oct 18, 2023 | 28.68 | 28.76 | 28.51 | 28.55 | 19,128 | -0.57(-1.95%) |
Oct 17, 2023 | 28.99 | 29.23 | 28.99 | 29.12 | 29,532 | -0.29(-0.98%) |
Oct 16, 2023 | 29.18 | 29.49 | 29.08 | 29.41 | 6,129 | +0.00(+0.00%) |
Oct 13, 2023 | 29.45 | 29.59 | 29.37 | 29.41 | 35,820 | -0.17(-0.57%) |
Oct 12, 2023 | 30.22 | 30.22 | 29.55 | 29.57 | 11,692 | -0.69(-2.27%) |
Oct 11, 2023 | 30.28 | 30.42 | 30.15 | 30.26 | 31,780 | +0.38(+1.29%) |
Oct 10, 2023 | 29.52 | 29.92 | 29.52 | 29.88 | 13,609 | +0.61(+2.09%) |
Oct 09, 2023 | 29.05 | 29.31 | 29.05 | 29.27 | 87,819 | -0.09(-0.31%) |
Oct 06, 2023 | 28.75 | 29.40 | 28.75 | 29.36 | 28,434 | +0.70(+2.43%) |
Oct 05, 2023 | 28.56 | 28.73 | 28.45 | 28.66 | 25,907 | +0.14(+0.49%) |
Oct 04, 2023 | 28.65 | 28.65 | 28.49 | 28.52 | 18,202 | -0.34(-1.17%) |
Oct 03, 2023 | 28.81 | 28.89 | 28.73 | 28.86 | 26,927 | -0.44(-1.50%) |