Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.78 | 26.80 | 26.69 | 26.74 | 1,733,124 | -0.13(-0.48%) |
May 09, 2024 | 26.66 | 26.91 | 26.65 | 26.87 | 3,357,127 | +0.11(+0.41%) |
May 08, 2024 | 26.78 | 26.83 | 26.74 | 26.76 | 2,226,632 | -0.15(-0.56%) |
May 07, 2024 | 26.95 | 27.04 | 26.86 | 26.91 | 2,696,069 | +0.17(+0.64%) |
May 06, 2024 | 26.67 | 26.77 | 26.61 | 26.74 | 2,087,235 | +0.11(+0.41%) |
May 03, 2024 | 26.69 | 26.73 | 26.51 | 26.63 | 3,499,303 | +0.23(+0.87%) |
May 02, 2024 | 26.19 | 26.43 | 26.15 | 26.40 | 2,516,056 | +0.12(+0.46%) |
May 01, 2024 | 26.29 | 26.46 | 26.18 | 26.28 | 7,264,343 | +0.17(+0.64%) |
Apr 30, 2024 | 26.15 | 26.24 | 26.07 | 26.11 | 7,404,385 | -0.18(-0.68%) |
Apr 29, 2024 | 26.22 | 26.32 | 26.17 | 26.29 | 3,365,331 | +0.19(+0.73%) |
Apr 26, 2024 | 26.10 | 26.20 | 26.07 | 26.10 | 3,234,620 | +0.13(+0.50%) |
Apr 25, 2024 | 25.88 | 26.01 | 25.85 | 25.97 | 4,301,172 | -0.17(-0.65%) |
Apr 24, 2024 | 26.19 | 26.20 | 26.03 | 26.14 | 3,174,547 | -0.17(-0.64%) |
Apr 23, 2024 | 26.21 | 26.44 | 26.17 | 26.31 | 3,631,372 | +0.02(+0.08%) |
Apr 22, 2024 | 26.20 | 26.33 | 26.20 | 26.29 | 2,531,328 | -0.03(-0.11%) |
Apr 19, 2024 | 26.39 | 26.39 | 26.27 | 26.32 | 2,917,025 | +0.08(+0.30%) |
Apr 18, 2024 | 26.35 | 26.36 | 26.18 | 26.24 | 2,841,247 | -0.14(-0.53%) |
Apr 17, 2024 | 26.25 | 26.40 | 26.15 | 26.38 | 3,198,739 | +0.27(+1.03%) |
Apr 16, 2024 | 26.02 | 26.17 | 25.95 | 26.11 | 4,492,288 | -0.15(-0.57%) |
Apr 15, 2024 | 26.34 | 26.35 | 26.15 | 26.26 | 4,401,658 | -0.39(-1.46%) |
Apr 12, 2024 | 26.72 | 26.81 | 26.63 | 26.65 | 5,667,609 | +0.15(+0.56%) |
Apr 11, 2024 | 26.66 | 26.68 | 26.43 | 26.50 | 6,079,464 | -0.13(-0.49%) |
Apr 10, 2024 | 26.89 | 26.91 | 26.56 | 26.63 | 8,763,860 | -0.56(-2.05%) |
Apr 09, 2024 | 27.10 | 27.22 | 27.09 | 27.19 | 5,912,582 | +0.23(+0.85%) |
Apr 08, 2024 | 26.86 | 27.01 | 26.86 | 26.96 | 4,764,341 | -0.02(-0.07%) |
Apr 05, 2024 | 27.03 | 27.17 | 26.96 | 26.98 | 3,807,627 | -0.33(-1.20%) |
Apr 04, 2024 | 27.29 | 27.33 | 27.13 | 27.31 | 3,535,255 | +0.19(+0.70%) |
Apr 03, 2024 | 26.91 | 27.13 | 26.85 | 27.12 | 6,124,407 | -0.03(-0.11%) |
Apr 02, 2024 | 26.99 | 27.16 | 26.94 | 27.15 | 4,703,780 | -0.11(-0.40%) |
Apr 01, 2024 | 27.48 | 27.48 | 27.25 | 27.26 | 3,606,819 | -0.50(-1.80%) |
Mar 28, 2024 | 27.70 | 27.77 | 27.76 | 27.76 | 7,359,202 | +0.00(+0.00%) |
Mar 27, 2024 | 27.60 | 27.77 | 27.57 | 27.76 | 6,247,236 | +0.23(+0.83%) |
Mar 26, 2024 | 27.46 | 27.55 | 27.39 | 27.53 | 2,739,263 | +0.07(+0.25%) |
Mar 25, 2024 | 27.52 | 27.52 | 27.40 | 27.46 | 8,883,049 | -0.13(-0.47%) |
Mar 22, 2024 | 27.65 | 27.65 | 27.54 | 27.59 | 2,014,385 | +0.25(+0.91%) |
Mar 21, 2024 | 27.39 | 27.43 | 27.24 | 27.34 | 2,864,779 | +0.05(+0.18%) |
Mar 20, 2024 | 27.32 | 27.53 | 27.11 | 27.29 | 4,430,417 | +0.01(+0.04%) |
Mar 19, 2024 | 27.24 | 27.36 | 27.20 | 27.28 | 3,321,200 | +0.09(+0.33%) |
Mar 18, 2024 | 27.20 | 27.27 | 27.13 | 27.19 | 3,010,661 | -0.08(-0.29%) |
Mar 15, 2024 | 27.29 | 27.33 | 27.22 | 27.27 | 4,076,686 | -0.02(-0.07%) |
Mar 14, 2024 | 27.49 | 27.49 | 27.26 | 27.29 | 4,392,981 | -0.40(-1.44%) |
Mar 13, 2024 | 27.71 | 27.77 | 27.64 | 27.69 | 2,084,817 | -0.10(-0.36%) |
Mar 12, 2024 | 27.87 | 27.89 | 27.75 | 27.79 | 2,291,170 | -0.25(-0.89%) |
Mar 11, 2024 | 28.10 | 28.12 | 27.94 | 28.04 | 3,050,936 | -0.02(-0.07%) |
Mar 08, 2024 | 28.06 | 28.12 | 27.98 | 28.06 | 6,484,874 | -0.03(-0.11%) |
Mar 07, 2024 | 28.20 | 28.21 | 27.97 | 28.09 | 4,065,067 | +0.01(+0.04%) |
Mar 06, 2024 | 27.95 | 28.13 | 27.93 | 28.08 | 2,541,154 | +0.15(+0.53%) |
Mar 05, 2024 | 27.86 | 28.00 | 27.80 | 27.93 | 2,512,077 | +0.39(+1.41%) |
Mar 04, 2024 | 27.45 | 27.57 | 27.44 | 27.54 | 3,881,946 | -0.10(-0.36%) |
Mar 01, 2024 | 27.37 | 27.67 | 27.25 | 27.64 | 3,773,048 | +0.16(+0.58%) |
Feb 29, 2024 | 27.38 | 27.52 | 27.38 | 27.48 | 5,141,087 | +0.16(+0.58%) |
Feb 28, 2024 | 27.19 | 27.33 | 27.15 | 27.32 | 4,141,222 | +0.16(+0.58%) |
Feb 27, 2024 | 27.24 | 27.30 | 27.13 | 27.16 | 3,003,413 | -0.16(-0.58%) |
Feb 26, 2024 | 27.42 | 27.43 | 27.21 | 27.32 | 4,189,274 | -0.09(-0.33%) |
Feb 23, 2024 | 27.11 | 27.43 | 27.11 | 27.41 | 3,498,606 | +0.34(+1.24%) |
Feb 22, 2024 | 27.01 | 27.13 | 26.99 | 27.07 | 3,698,579 | +0.08(+0.29%) |
Feb 21, 2024 | 27.15 | 27.18 | 26.94 | 26.99 | 4,169,447 | -0.16(-0.58%) |
Feb 20, 2024 | 27.13 | 27.25 | 27.12 | 27.15 | 2,177,691 | +0.03(+0.11%) |
Feb 16, 2024 | 27.04 | 27.14 | 27.01 | 27.12 | 2,920,469 | -0.15(-0.54%) |
Feb 15, 2024 | 27.35 | 27.40 | 27.20 | 27.27 | 4,444,766 | +0.13(+0.47%) |
Feb 14, 2024 | 27.00 | 27.21 | 26.99 | 27.14 | 4,696,682 | +0.13(+0.48%) |
Feb 13, 2024 | 27.16 | 27.21 | 27.01 | 27.01 | 3,343,019 | -0.46(-1.66%) |
Feb 12, 2024 | 27.45 | 27.52 | 27.34 | 27.47 | 3,315,011 | +0.03(+0.11%) |
Feb 09, 2024 | 27.41 | 27.48 | 27.38 | 27.44 | 3,374,170 | -0.05(-0.18%) |
Feb 08, 2024 | 27.49 | 27.57 | 27.40 | 27.49 | 16,176,916 | -0.17(-0.61%) |
Feb 07, 2024 | 27.65 | 27.83 | 27.63 | 27.66 | 4,784,494 | -0.11(-0.39%) |
Feb 06, 2024 | 27.55 | 27.81 | 27.54 | 27.77 | 3,828,376 | +0.24(+0.86%) |
Feb 05, 2024 | 27.66 | 27.72 | 27.49 | 27.53 | 4,290,813 | -0.52(-1.84%) |
Feb 02, 2024 | 28.09 | 28.18 | 27.94 | 28.05 | 4,411,520 | -0.57(-2.01%) |
Feb 01, 2024 | 28.43 | 28.77 | 28.35 | 28.62 | 6,385,716 | +0.48(+1.72%) |
Jan 31, 2024 | 28.02 | 28.20 | 27.97 | 28.13 | 5,303,195 | +0.27(+0.96%) |
Jan 30, 2024 | 27.81 | 27.87 | 27.61 | 27.87 | 4,671,469 | +0.22(+0.79%) |
Jan 29, 2024 | 27.50 | 27.72 | 27.45 | 27.65 | 3,215,799 | +0.30(+1.08%) |
Jan 26, 2024 | 27.38 | 27.43 | 27.27 | 27.35 | 3,409,922 | -0.06(-0.22%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.31 | 27.41 | 5,433,980 | +0.18(+0.65%) |
Jan 24, 2024 | 27.55 | 27.57 | 27.18 | 27.24 | 4,160,191 | -0.16(-0.58%) |
Jan 23, 2024 | 27.39 | 27.42 | 27.27 | 27.39 | 2,908,778 | -0.19(-0.68%) |
Jan 22, 2024 | 27.63 | 27.70 | 27.52 | 27.58 | 4,471,456 | +0.16(+0.58%) |
Jan 19, 2024 | 27.32 | 27.45 | 27.21 | 27.42 | 4,163,560 | +0.07(+0.25%) |
Jan 18, 2024 | 27.52 | 27.55 | 27.28 | 27.35 | 4,242,415 | -0.23(-0.82%) |
Jan 17, 2024 | 27.57 | 27.67 | 27.45 | 27.58 | 5,961,790 | -0.05(-0.18%) |
Jan 16, 2024 | 27.87 | 27.90 | 27.55 | 27.63 | 6,480,889 | -0.46(-1.65%) |
Jan 12, 2024 | 28.14 | 28.28 | 28.02 | 28.10 | 4,413,219 | -0.01(-0.04%) |
Jan 11, 2024 | 27.96 | 28.14 | 27.84 | 28.11 | 5,475,367 | +0.16(+0.57%) |
Jan 10, 2024 | 28.15 | 28.18 | 27.94 | 27.95 | 7,595,484 | -0.14(-0.49%) |
Jan 09, 2024 | 28.07 | 28.20 | 28.05 | 28.09 | 5,448,211 | -0.12(-0.42%) |
Jan 08, 2024 | 27.94 | 28.26 | 27.92 | 28.20 | 4,773,349 | +0.24(+0.85%) |
Jan 05, 2024 | 28.01 | 28.33 | 27.93 | 27.97 | 4,646,654 | -0.25(-0.88%) |
Jan 04, 2024 | 28.25 | 28.32 | 28.16 | 28.21 | 4,880,042 | -0.40(-1.41%) |
Jan 03, 2024 | 28.24 | 28.64 | 28.19 | 28.62 | 5,490,350 | +0.14(+0.49%) |
Jan 02, 2024 | 28.47 | 28.58 | 28.42 | 28.48 | 3,704,484 | -0.18(-0.62%) |
Dec 29, 2023 | 28.71 | 28.88 | 28.61 | 28.66 | 8,092,073 | -0.23(-0.79%) |
Dec 28, 2023 | 28.96 | 29.09 | 28.82 | 28.89 | 3,407,424 | -0.19(-0.65%) |
Dec 27, 2023 | 28.88 | 29.08 | 28.81 | 29.07 | 2,714,748 | +0.48(+1.69%) |
Dec 26, 2023 | 28.53 | 28.64 | 28.53 | 28.59 | 3,628,164 | +0.05(+0.17%) |
Dec 22, 2023 | 28.75 | 28.75 | 28.45 | 28.54 | 3,078,789 | -0.09(-0.31%) |
Dec 21, 2023 | 28.84 | 28.87 | 28.57 | 28.63 | 3,762,126 | -0.16(-0.55%) |
Dec 20, 2023 | 28.64 | 28.82 | 28.51 | 28.79 | 3,527,802 | +0.22(+0.76%) |
Dec 19, 2023 | 28.58 | 28.68 | 28.52 | 28.57 | 2,641,845 | +0.12(+0.42%) |
Dec 18, 2023 | 28.45 | 28.47 | 28.35 | 28.45 | 3,319,333 | -0.21(-0.72%) |
Dec 15, 2023 | 28.54 | 28.71 | 28.51 | 28.66 | 3,835,910 | +0.04(+0.14%) |
Dec 14, 2023 | 28.26 | 28.63 | 28.22 | 28.62 | 8,800,968 | +0.67(+2.40%) |
Dec 13, 2023 | 27.50 | 28.01 | 27.46 | 27.95 | 5,797,684 | +0.59(+2.16%) |
Dec 12, 2023 | 27.23 | 27.42 | 27.17 | 27.36 | 8,544,506 | +0.10(+0.36%) |
Dec 11, 2023 | 27.19 | 27.30 | 27.04 | 27.26 | 6,960,731 | -0.06(-0.22%) |
Dec 08, 2023 | 27.30 | 27.37 | 27.16 | 27.32 | 4,360,440 | -0.23(-0.82%) |
Dec 07, 2023 | 27.50 | 27.73 | 27.47 | 27.54 | 3,708,145 | -0.14(-0.50%) |
Dec 06, 2023 | 27.48 | 27.74 | 27.43 | 27.68 | 3,963,415 | +0.33(+1.22%) |
Dec 05, 2023 | 27.11 | 27.36 | 27.08 | 27.35 | 6,647,737 | +0.50(+1.87%) |
Dec 04, 2023 | 26.78 | 26.88 | 26.69 | 26.84 | 4,265,025 | -0.07(-0.26%) |
Dec 01, 2023 | 26.47 | 26.95 | 26.43 | 26.91 | 6,181,945 | +0.45(+1.68%) |
Nov 30, 2023 | 26.57 | 26.61 | 26.36 | 26.47 | 10,507,085 | -0.27(-1.03%) |
Nov 29, 2023 | 26.60 | 26.76 | 26.52 | 26.74 | 4,508,963 | +0.30(+1.15%) |
Nov 28, 2023 | 26.28 | 26.46 | 26.25 | 26.44 | 5,448,720 | +0.06(+0.22%) |
Nov 27, 2023 | 26.11 | 26.38 | 26.09 | 26.38 | 3,423,437 | +0.39(+1.51%) |
Nov 24, 2023 | 26.07 | 26.10 | 25.99 | 25.99 | 1,140,629 | -0.28(-1.08%) |
Nov 22, 2023 | 26.35 | 26.39 | 26.15 | 26.27 | 3,255,505 | +0.09(+0.34%) |
Nov 21, 2023 | 26.20 | 26.27 | 26.04 | 26.18 | 5,499,125 | -0.02(-0.07%) |
Nov 20, 2023 | 25.96 | 26.23 | 25.95 | 26.20 | 4,363,538 | +0.14(+0.53%) |
Nov 17, 2023 | 26.09 | 26.17 | 25.97 | 26.07 | 2,816,001 | +0.11(+0.42%) |
Nov 16, 2023 | 25.88 | 26.06 | 25.87 | 25.96 | 4,383,176 | +0.28(+1.11%) |
Nov 15, 2023 | 25.81 | 25.83 | 25.61 | 25.67 | 5,455,499 | -0.34(-1.32%) |
Nov 14, 2023 | 26.07 | 26.10 | 25.88 | 26.02 | 4,147,757 | +0.54(+2.12%) |
Nov 13, 2023 | 25.31 | 25.51 | 25.23 | 25.48 | 3,138,615 | -0.03(-0.12%) |
Nov 10, 2023 | 25.59 | 25.63 | 25.46 | 25.51 | 5,358,655 | +0.11(+0.43%) |
Nov 09, 2023 | 25.78 | 25.79 | 25.20 | 25.40 | 7,090,249 | -0.54(-2.08%) |
Nov 08, 2023 | 25.65 | 25.96 | 25.65 | 25.94 | 4,175,537 | +0.38(+1.50%) |
Nov 07, 2023 | 25.44 | 25.67 | 25.44 | 25.55 | 4,844,172 | +0.33(+1.32%) |
Nov 06, 2023 | 25.30 | 25.33 | 25.17 | 25.22 | 4,326,964 | -0.23(-0.89%) |
Nov 03, 2023 | 25.74 | 25.81 | 25.43 | 25.45 | 5,733,196 | +0.20(+0.78%) |
Nov 02, 2023 | 25.18 | 25.34 | 25.05 | 25.25 | 5,312,973 | +0.51(+2.06%) |
Nov 01, 2023 | 24.46 | 24.76 | 24.45 | 24.74 | 7,909,812 | +0.47(+1.96%) |
Oct 31, 2023 | 24.45 | 24.56 | 24.25 | 24.26 | 4,680,437 | -0.10(-0.40%) |
Oct 30, 2023 | 24.30 | 24.47 | 24.16 | 24.36 | 5,435,470 | -0.11(-0.44%) |
Oct 27, 2023 | 24.39 | 24.49 | 24.29 | 24.47 | 4,635,166 | -0.06(-0.24%) |
Oct 26, 2023 | 24.23 | 24.57 | 24.20 | 24.53 | 5,433,456 | +0.33(+1.37%) |
Oct 25, 2023 | 24.35 | 24.37 | 24.12 | 24.20 | 7,524,229 | -0.48(-1.94%) |
Oct 24, 2023 | 24.48 | 24.69 | 24.37 | 24.68 | 6,944,321 | +0.23(+0.96%) |
Oct 23, 2023 | 24.03 | 24.59 | 23.94 | 24.44 | 7,970,204 | +0.30(+1.26%) |
Oct 20, 2023 | 24.09 | 24.23 | 24.03 | 24.14 | 8,247,065 | +0.12(+0.49%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.00 | 24.02 | 9,723,128 | -0.42(-1.72%) |
Oct 18, 2023 | 24.42 | 24.52 | 24.28 | 24.44 | 7,225,091 | -0.22(-0.87%) |
Oct 17, 2023 | 24.55 | 24.75 | 24.45 | 24.66 | 8,081,271 | -0.27(-1.10%) |
Oct 16, 2023 | 24.92 | 24.98 | 24.85 | 24.93 | 8,600,810 | -0.37(-1.47%) |
Oct 13, 2023 | 25.31 | 25.36 | 25.18 | 25.30 | 7,088,104 | +0.40(+1.61%) |
Oct 12, 2023 | 25.41 | 25.45 | 24.86 | 24.90 | 7,244,283 | -0.64(-2.49%) |
Oct 11, 2023 | 25.36 | 25.54 | 25.30 | 25.54 | 9,550,242 | +0.48(+1.91%) |
Oct 10, 2023 | 24.84 | 25.18 | 24.74 | 25.06 | 9,410,714 | -0.02(-0.08%) |
Oct 09, 2023 | 24.76 | 25.08 | 24.63 | 25.08 | 3,189,766 | +0.52(+2.11%) |
Oct 06, 2023 | 24.39 | 24.78 | 24.35 | 24.56 | 4,913,566 | -0.28(-1.14%) |
Oct 05, 2023 | 24.90 | 24.93 | 24.78 | 24.84 | 5,594,215 | -0.10(-0.39%) |
Oct 04, 2023 | 24.81 | 24.95 | 24.71 | 24.94 | 6,526,442 | +0.29(+1.19%) |
Oct 03, 2023 | 24.95 | 25.04 | 24.59 | 24.65 | 8,292,738 | -0.48(-1.91%) |
Oct 02, 2023 | 25.32 | 25.37 | 25.05 | 25.13 | 6,424,099 | -0.38(-1.50%) |
Sep 29, 2023 | 25.68 | 25.73 | 25.37 | 25.51 | 9,672,705 | +0.02(+0.08%) |
Sep 28, 2023 | 25.23 | 25.52 | 25.09 | 25.49 | 14,540,366 | +0.04(+0.15%) |
Sep 27, 2023 | 25.75 | 25.78 | 25.34 | 25.45 | 8,726,452 | -0.13(-0.50%) |
Sep 26, 2023 | 25.73 | 25.78 | 25.54 | 25.58 | 4,626,481 | -0.10(-0.38%) |
Sep 25, 2023 | 25.78 | 25.75 | 25.65 | 25.67 | 5,053,951 | -0.58(-2.19%) |
Sep 22, 2023 | 26.07 | 26.29 | 26.04 | 26.25 | 6,244,138 | +0.20(+0.75%) |
Sep 21, 2023 | 26.19 | 26.21 | 26.05 | 26.05 | 7,608,343 | -0.61(-2.30%) |
Sep 20, 2023 | 26.73 | 26.81 | 26.65 | 26.67 | 4,446,281 | +0.05(+0.18%) |
Sep 19, 2023 | 26.67 | 26.76 | 26.59 | 26.62 | 3,294,640 | -0.14(-0.51%) |
Sep 18, 2023 | 26.61 | 26.79 | 26.61 | 26.76 | 2,570,690 | +0.10(+0.37%) |
Sep 15, 2023 | 26.77 | 26.77 | 26.64 | 26.66 | 4,031,456 | -0.15(-0.55%) |
Sep 14, 2023 | 26.90 | 26.97 | 26.76 | 26.81 | 4,408,611 | -0.16(-0.58%) |
Sep 13, 2023 | 26.88 | 27.05 | 26.86 | 26.96 | 3,853,345 | +0.01(+0.04%) |
Sep 12, 2023 | 26.87 | 26.95 | 26.80 | 26.95 | 2,417,960 | +0.12(+0.44%) |
Sep 11, 2023 | 26.83 | 26.90 | 26.79 | 26.83 | 4,120,414 | -0.16(-0.58%) |
Sep 08, 2023 | 27.01 | 27.14 | 26.94 | 26.99 | 5,198,133 | +0.09(+0.33%) |
Sep 07, 2023 | 26.89 | 26.91 | 26.82 | 26.90 | 3,926,975 | +0.08(+0.29%) |
Sep 06, 2023 | 26.93 | 26.93 | 26.77 | 26.83 | 5,314,271 | +0.03(+0.11%) |
Sep 05, 2023 | 26.97 | 26.98 | 26.78 | 26.80 | 4,710,954 | -0.33(-1.22%) |