Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.27 | 28.60 | 27.96 | 28.21 | 38,048 | +0.07(+0.25%) |
May 16, 2024 | 27.57 | 28.17 | 27.40 | 28.14 | 50,347 | +0.72(+2.63%) |
May 15, 2024 | 27.67 | 27.74 | 27.14 | 27.42 | 24,923 | +0.01(+0.04%) |
May 14, 2024 | 27.17 | 27.41 | 27.16 | 27.41 | 16,834 | -0.06(-0.22%) |
May 13, 2024 | 26.87 | 27.63 | 26.87 | 27.47 | 53,897 | +0.92(+3.47%) |
May 10, 2024 | 26.90 | 26.90 | 26.43 | 26.55 | 39,226 | -0.15(-0.56%) |
May 09, 2024 | 26.68 | 26.83 | 26.39 | 26.70 | 29,912 | +0.45(+1.71%) |
May 08, 2024 | 25.96 | 26.34 | 25.92 | 26.25 | 58,179 | -0.19(-0.72%) |
May 07, 2024 | 26.57 | 26.57 | 26.34 | 26.44 | 127,515 | -0.58(-2.15%) |
May 06, 2024 | 27.19 | 27.27 | 26.89 | 27.02 | 39,504 | +0.03(+0.11%) |
May 03, 2024 | 26.80 | 27.04 | 26.59 | 26.99 | 203,902 | +0.45(+1.70%) |
May 02, 2024 | 25.78 | 26.75 | 25.77 | 26.54 | 86,769 | +1.51(+6.03%) |
May 01, 2024 | 24.92 | 25.38 | 24.90 | 25.03 | 28,472 | +0.09(+0.36%) |
Apr 30, 2024 | 25.27 | 25.44 | 24.90 | 24.94 | 42,454 | -0.79(-3.07%) |
Apr 29, 2024 | 25.71 | 25.88 | 25.50 | 25.73 | 36,245 | +0.08(+0.31%) |
Apr 26, 2024 | 25.60 | 25.90 | 25.51 | 25.65 | 62,289 | +0.65(+2.60%) |
Apr 25, 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 30,881 | +0.17(+0.68%) |
Apr 24, 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 69,584 | +0.25(+1.02%) |
Apr 23, 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 59,961 | +0.51(+2.12%) |
Apr 22, 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 147,970 | +0.53(+2.25%) |
Apr 19, 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 383,944 | -0.20(-0.84%) |
Apr 18, 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 24,056 | +0.17(+0.72%) |
Apr 17, 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 24,826 | +0.00(+0.00%) |
Apr 16, 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 81,776 | -0.31(-1.30%) |
Apr 15, 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 25,892 | -0.16(-0.67%) |
Apr 12, 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 73,648 | -1.14(-4.53%) |
Apr 11, 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 16,879 | +0.01(+0.04%) |
Apr 10, 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 27,807 | -0.04(-0.16%) |
Apr 09, 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 30,922 | +0.43(+1.74%) |
Apr 08, 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 28,200 | -0.02(-0.08%) |
Apr 05, 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 19,097 | -0.05(-0.20%) |
Apr 04, 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 23,623 | -0.29(-1.15%) |
Apr 03, 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 46,923 | -0.05(-0.20%) |
Apr 02, 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 34,154 | +0.09(+0.36%) |
Apr 01, 2024 | 24.88 | 25.22 | 24.88 | 25.10 | 27,413 | +0.52(+2.12%) |
Mar 28, 2024 | 24.57 | 24.84 | 24.57 | 24.58 | 36,182 | +0.07(+0.29%) |
Mar 27, 2024 | 24.41 | 24.52 | 24.25 | 24.51 | 23,088 | +0.00(+0.00%) |
Mar 26, 2024 | 24.68 | 24.74 | 24.51 | 24.51 | 120,006 | -0.13(-0.53%) |
Mar 25, 2024 | 24.70 | 24.92 | 24.52 | 24.64 | 32,458 | -0.07(-0.28%) |
Mar 22, 2024 | 24.94 | 24.94 | 24.64 | 24.71 | 130,837 | -0.44(-1.75%) |
Mar 21, 2024 | 25.55 | 25.55 | 25.14 | 25.15 | 50,598 | -0.41(-1.60%) |
Mar 20, 2024 | 25.22 | 25.56 | 25.21 | 25.56 | 20,091 | +0.44(+1.75%) |
Mar 19, 2024 | 25.06 | 25.17 | 24.80 | 25.12 | 43,044 | -0.13(-0.51%) |
Mar 18, 2024 | 25.61 | 25.61 | 25.20 | 25.25 | 62,625 | -0.17(-0.67%) |
Mar 15, 2024 | 25.49 | 25.65 | 25.37 | 25.42 | 17,488 | -0.06(-0.24%) |
Mar 14, 2024 | 25.92 | 25.92 | 25.36 | 25.48 | 143,217 | -0.70(-2.67%) |
Mar 13, 2024 | 26.07 | 26.53 | 25.99 | 26.18 | 107,915 | +0.25(+0.96%) |
Mar 12, 2024 | 25.42 | 25.98 | 25.42 | 25.93 | 93,316 | +1.00(+4.01%) |
Mar 11, 2024 | 24.76 | 25.14 | 24.76 | 24.93 | 77,345 | +0.49(+2.00%) |
Mar 08, 2024 | 24.28 | 24.53 | 24.18 | 24.44 | 76,114 | +0.22(+0.91%) |
Mar 07, 2024 | 24.26 | 24.26 | 24.07 | 24.22 | 56,170 | -0.24(-0.98%) |
Mar 06, 2024 | 24.80 | 24.83 | 24.41 | 24.46 | 52,102 | +0.48(+2.00%) |
Mar 05, 2024 | 24.04 | 24.22 | 23.82 | 23.98 | 50,270 | -0.35(-1.44%) |
Mar 04, 2024 | 25.29 | 25.29 | 24.28 | 24.33 | 80,387 | -1.05(-4.14%) |
Mar 01, 2024 | 25.30 | 25.57 | 25.30 | 25.38 | 41,906 | +0.28(+1.12%) |
Feb 29, 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 37,641 | -0.06(-0.24%) |
Feb 28, 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 55,692 | -0.44(-1.72%) |
Feb 27, 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 218,217 | +0.53(+2.11%) |
Feb 26, 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 29,612 | +0.18(+0.72%) |
Feb 23, 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 94,019 | +0.17(+0.69%) |
Feb 22, 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 155,134 | +0.39(+1.60%) |
Feb 21, 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 15,593 | +0.18(+0.75%) |
Feb 20, 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 32,990 | -0.32(-1.31%) |
Feb 16, 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 37,067 | +0.14(+0.58%) |
Feb 15, 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 81,225 | +0.24(+1.00%) |
Feb 14, 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 18,888 | +0.79(+3.39%) |
Feb 13, 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 62,785 | -0.66(-2.75%) |
Feb 12, 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 51,494 | +0.50(+2.13%) |
Feb 09, 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 60,678 | +0.32(+1.38%) |
Feb 08, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 27,800 | -0.20(-0.86%) |
Feb 07, 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 158,807 | -0.33(-1.39%) |
Feb 06, 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 166,605 | +1.34(+6.00%) |
Feb 05, 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 93,063 | +0.04(+0.18%) |
Feb 02, 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 54,712 | -0.36(-1.59%) |
Feb 01, 2024 | 22.57 | 22.84 | 22.47 | 22.65 | 46,826 | +0.31(+1.39%) |
Jan 31, 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 79,159 | +0.02(+0.09%) |
Jan 30, 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 66,088 | -0.57(-2.49%) |
Jan 29, 2024 | 23.11 | 23.11 | 22.54 | 22.89 | 44,776 | -0.23(-0.99%) |
Jan 26, 2024 | 22.90 | 23.16 | 22.90 | 23.12 | 18,955 | -0.07(-0.30%) |
Jan 25, 2024 | 23.42 | 23.51 | 23.09 | 23.19 | 66,588 | -0.07(-0.30%) |
Jan 24, 2024 | 23.73 | 23.78 | 23.17 | 23.26 | 77,289 | +0.46(+2.02%) |
Jan 23, 2024 | 22.59 | 23.15 | 22.58 | 22.80 | 111,539 | +1.07(+4.92%) |
Jan 22, 2024 | 21.52 | 21.81 | 21.31 | 21.73 | 60,337 | -0.49(-2.21%) |
Jan 19, 2024 | 22.17 | 22.28 | 21.80 | 22.22 | 166,235 | -0.17(-0.76%) |
Jan 18, 2024 | 22.66 | 22.70 | 22.23 | 22.39 | 17,127 | -0.04(-0.18%) |
Jan 17, 2024 | 22.10 | 22.43 | 22.10 | 22.43 | 346,757 | -0.62(-2.69%) |
Jan 16, 2024 | 23.51 | 23.51 | 22.97 | 23.05 | 70,058 | -0.87(-3.64%) |
Jan 12, 2024 | 24.25 | 24.41 | 23.92 | 23.92 | 19,405 | -0.40(-1.64%) |
Jan 11, 2024 | 24.30 | 24.37 | 24.05 | 24.32 | 97,426 | +0.25(+1.04%) |
Jan 10, 2024 | 24.17 | 24.25 | 23.96 | 24.07 | 16,340 | -0.18(-0.74%) |
Jan 09, 2024 | 24.17 | 24.32 | 24.14 | 24.25 | 22,624 | -0.30(-1.22%) |
Jan 08, 2024 | 24.46 | 24.61 | 24.23 | 24.55 | 109,208 | -0.36(-1.45%) |
Jan 05, 2024 | 25.16 | 25.17 | 24.89 | 24.91 | 31,279 | -0.45(-1.77%) |
Jan 04, 2024 | 25.35 | 25.60 | 25.35 | 25.36 | 52,986 | -0.15(-0.59%) |
Jan 03, 2024 | 24.94 | 25.51 | 24.87 | 25.51 | 60,288 | +0.37(+1.47%) |
Jan 02, 2024 | 25.60 | 25.60 | 25.04 | 25.14 | 27,615 | -0.89(-3.42%) |
Dec 29, 2023 | 25.88 | 26.17 | 25.85 | 26.03 | 53,833 | +0.29(+1.13%) |
Dec 28, 2023 | 25.56 | 26.00 | 25.56 | 25.74 | 153,653 | +0.60(+2.39%) |
Dec 27, 2023 | 25.19 | 25.33 | 25.06 | 25.14 | 41,198 | -0.03(-0.12%) |
Dec 26, 2023 | 25.15 | 25.40 | 25.11 | 25.17 | 58,122 | +0.31(+1.25%) |
Dec 22, 2023 | 24.53 | 24.93 | 24.39 | 24.86 | 57,377 | -0.50(-1.97%) |
Dec 21, 2023 | 25.00 | 25.40 | 24.92 | 25.36 | 54,713 | +0.73(+2.96%) |
Dec 20, 2023 | 25.16 | 25.20 | 24.62 | 24.63 | 65,167 | -0.74(-2.92%) |
Dec 19, 2023 | 24.97 | 25.37 | 24.97 | 25.37 | 40,164 | +0.50(+2.01%) |
Dec 18, 2023 | 25.22 | 25.22 | 24.83 | 24.87 | 40,860 | -0.30(-1.21%) |
Dec 15, 2023 | 25.39 | 25.49 | 25.12 | 25.17 | 20,284 | -0.07(-0.27%) |
Dec 14, 2023 | 24.93 | 25.41 | 24.93 | 25.24 | 33,610 | +0.30(+1.18%) |
Dec 13, 2023 | 24.64 | 24.95 | 24.36 | 24.95 | 22,174 | +0.10(+0.40%) |
Dec 12, 2023 | 24.65 | 24.85 | 24.58 | 24.85 | 29,708 | +0.13(+0.52%) |
Dec 11, 2023 | 24.44 | 24.72 | 24.39 | 24.72 | 27,611 | +0.06(+0.24%) |
Dec 08, 2023 | 24.66 | 24.82 | 24.61 | 24.66 | 30,428 | -0.12(-0.48%) |
Dec 07, 2023 | 24.91 | 25.02 | 24.77 | 24.78 | 84,305 | -0.04(-0.16%) |
Dec 06, 2023 | 25.01 | 25.25 | 24.82 | 24.82 | 32,937 | +0.07(+0.28%) |
Dec 05, 2023 | 24.67 | 24.85 | 24.61 | 24.75 | 21,642 | -0.33(-1.33%) |
Dec 04, 2023 | 25.27 | 25.27 | 25.00 | 25.09 | 27,150 | -0.57(-2.23%) |
Dec 01, 2023 | 25.53 | 25.66 | 25.33 | 25.66 | 32,178 | -0.21(-0.80%) |
Nov 30, 2023 | 25.86 | 25.91 | 25.58 | 25.86 | 19,713 | -0.03(-0.11%) |
Nov 29, 2023 | 25.91 | 26.16 | 25.81 | 25.89 | 31,582 | -0.33(-1.28%) |
Nov 28, 2023 | 26.29 | 26.37 | 26.11 | 26.23 | 17,717 | -0.02(-0.08%) |
Nov 27, 2023 | 26.43 | 26.44 | 26.25 | 26.25 | 20,002 | -0.42(-1.59%) |
Nov 24, 2023 | 26.19 | 26.77 | 26.19 | 26.67 | 11,060 | +0.42(+1.61%) |
Nov 22, 2023 | 26.32 | 26.32 | 26.13 | 26.25 | 14,175 | +0.15(+0.57%) |
Nov 21, 2023 | 26.35 | 26.56 | 26.08 | 26.10 | 70,657 | -0.66(-2.46%) |
Nov 20, 2023 | 26.01 | 26.85 | 26.01 | 26.76 | 38,534 | +0.95(+3.70%) |
Nov 17, 2023 | 25.79 | 25.91 | 25.63 | 25.80 | 18,011 | +0.00(+0.00%) |
Nov 16, 2023 | 25.66 | 26.00 | 25.52 | 25.80 | 62,584 | -0.79(-2.96%) |
Nov 15, 2023 | 26.39 | 27.04 | 26.31 | 26.59 | 58,470 | +0.70(+2.70%) |
Nov 14, 2023 | 25.67 | 25.94 | 25.55 | 25.89 | 40,646 | +0.64(+2.53%) |
Nov 13, 2023 | 25.24 | 25.57 | 25.17 | 25.25 | 24,601 | +0.14(+0.55%) |
Nov 10, 2023 | 24.94 | 25.12 | 24.77 | 25.12 | 35,839 | +0.17(+0.67%) |
Nov 09, 2023 | 25.48 | 25.56 | 24.95 | 24.95 | 31,571 | -0.57(-2.24%) |
Nov 08, 2023 | 25.57 | 25.69 | 25.47 | 25.52 | 17,258 | -0.06(-0.23%) |
Nov 07, 2023 | 25.49 | 25.69 | 25.49 | 25.58 | 13,619 | -0.25(-0.95%) |
Nov 06, 2023 | 26.21 | 26.25 | 25.70 | 25.82 | 16,589 | +0.05(+0.19%) |
Nov 03, 2023 | 25.57 | 25.95 | 25.54 | 25.77 | 24,443 | +0.70(+2.79%) |
Nov 02, 2023 | 25.01 | 25.11 | 24.93 | 25.08 | 17,152 | +0.54(+2.21%) |