Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.98 | 31.18 | 30.96 | 31.13 | 168,355 | +0.17(+0.55%) |
May 16, 2024 | 30.93 | 31.04 | 30.86 | 30.96 | 245,097 | +0.08(+0.26%) |
May 15, 2024 | 30.80 | 30.91 | 30.65 | 30.88 | 1,094,457 | +0.28(+0.92%) |
May 14, 2024 | 30.41 | 30.60 | 30.40 | 30.60 | 150,949 | +0.24(+0.79%) |
May 13, 2024 | 30.30 | 30.47 | 30.30 | 30.36 | 59,422 | +0.18(+0.60%) |
May 10, 2024 | 30.37 | 30.38 | 30.16 | 30.18 | 113,149 | -0.04(-0.13%) |
May 09, 2024 | 30.11 | 30.22 | 30.06 | 30.22 | 224,551 | +0.07(+0.23%) |
May 08, 2024 | 30.05 | 30.20 | 29.98 | 30.15 | 277,921 | -0.05(-0.17%) |
May 07, 2024 | 30.26 | 30.30 | 30.18 | 30.20 | 104,426 | -0.24(-0.79%) |
May 06, 2024 | 30.40 | 30.45 | 30.38 | 30.44 | 118,999 | +0.06(+0.20%) |
May 03, 2024 | 30.28 | 30.38 | 30.21 | 30.38 | 208,369 | +0.29(+0.96%) |
May 02, 2024 | 29.76 | 30.16 | 29.62 | 30.09 | 122,191 | +0.82(+2.80%) |
May 01, 2024 | 29.26 | 29.61 | 29.25 | 29.27 | 194,783 | -0.01(-0.03%) |
Apr 30, 2024 | 29.39 | 29.51 | 29.26 | 29.28 | 119,752 | -0.38(-1.28%) |
Apr 29, 2024 | 29.52 | 29.68 | 29.51 | 29.66 | 382,828 | +0.33(+1.13%) |
Apr 26, 2024 | 29.27 | 29.36 | 29.26 | 29.33 | 141,893 | +0.34(+1.17%) |
Apr 25, 2024 | 28.66 | 29.02 | 28.66 | 28.99 | 457,439 | +0.02(+0.07%) |
Apr 24, 2024 | 29.10 | 29.10 | 28.86 | 28.97 | 491,009 | +0.10(+0.35%) |
Apr 23, 2024 | 28.65 | 28.89 | 28.65 | 28.87 | 142,875 | +0.26(+0.91%) |
Apr 22, 2024 | 28.35 | 28.66 | 28.34 | 28.61 | 92,372 | +0.33(+1.17%) |
Apr 19, 2024 | 28.32 | 28.39 | 28.23 | 28.28 | 329,632 | -0.20(-0.70%) |
Apr 18, 2024 | 28.53 | 28.64 | 28.38 | 28.48 | 96,155 | +0.11(+0.39%) |
Apr 17, 2024 | 28.56 | 28.57 | 28.32 | 28.37 | 250,642 | -0.05(-0.18%) |
Apr 16, 2024 | 28.42 | 28.54 | 28.35 | 28.42 | 158,567 | -0.37(-1.29%) |
Apr 15, 2024 | 29.14 | 29.16 | 28.75 | 28.79 | 383,343 | -0.19(-0.66%) |
Apr 12, 2024 | 29.26 | 29.26 | 28.95 | 28.98 | 266,908 | -0.75(-2.52%) |
Apr 11, 2024 | 29.65 | 29.74 | 29.49 | 29.73 | 330,808 | +0.25(+0.85%) |
Apr 10, 2024 | 29.58 | 29.59 | 29.40 | 29.48 | 159,394 | -0.49(-1.63%) |
Apr 09, 2024 | 29.89 | 29.98 | 29.83 | 29.97 | 318,833 | +0.25(+0.84%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.70 | 29.72 | 152,152 | +0.12(+0.41%) |
Apr 05, 2024 | 29.51 | 29.66 | 29.45 | 29.60 | 117,337 | +0.09(+0.30%) |
Apr 04, 2024 | 29.91 | 29.98 | 29.49 | 29.51 | 253,699 | -0.06(-0.20%) |
Apr 03, 2024 | 29.41 | 29.67 | 29.38 | 29.57 | 160,902 | +0.00(+0.00%) |
Apr 02, 2024 | 29.61 | 29.68 | 29.56 | 29.57 | 214,042 | +0.03(+0.10%) |
Apr 01, 2024 | 29.59 | 29.73 | 29.46 | 29.54 | 134,709 | +0.08(+0.27%) |
Mar 28, 2024 | 29.46 | 29.54 | 29.40 | 29.46 | 240,838 | +0.10(+0.34%) |
Mar 27, 2024 | 29.30 | 29.37 | 29.29 | 29.36 | 179,828 | +0.06(+0.20%) |
Mar 26, 2024 | 29.37 | 29.41 | 29.30 | 29.30 | 420,499 | -0.02(-0.07%) |
Mar 25, 2024 | 29.25 | 29.38 | 29.24 | 29.32 | 152,187 | +0.01(+0.03%) |
Mar 22, 2024 | 29.33 | 29.37 | 29.27 | 29.31 | 118,836 | -0.20(-0.68%) |
Mar 21, 2024 | 29.72 | 29.72 | 29.50 | 29.51 | 185,406 | +0.01(+0.03%) |
Mar 20, 2024 | 29.22 | 29.52 | 29.18 | 29.50 | 386,024 | +0.32(+1.10%) |
Mar 19, 2024 | 29.11 | 29.21 | 29.05 | 29.18 | 148,589 | -0.18(-0.61%) |
Mar 18, 2024 | 29.50 | 29.51 | 29.34 | 29.36 | 238,677 | +0.13(+0.44%) |
Mar 15, 2024 | 29.32 | 29.36 | 29.22 | 29.23 | 296,042 | -0.21(-0.71%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.37 | 29.44 | 966,841 | -0.20(-0.67%) |
Mar 13, 2024 | 29.64 | 29.70 | 29.59 | 29.64 | 183,409 | -0.13(-0.44%) |
Mar 12, 2024 | 29.72 | 29.80 | 29.56 | 29.77 | 286,162 | +0.33(+1.12%) |
Mar 11, 2024 | 29.40 | 29.52 | 29.40 | 29.44 | 144,395 | +0.07(+0.24%) |
Mar 08, 2024 | 29.46 | 29.58 | 29.32 | 29.37 | 435,910 | +0.02(+0.07%) |
Mar 07, 2024 | 29.20 | 29.37 | 29.15 | 29.35 | 337,950 | +0.20(+0.69%) |
Mar 06, 2024 | 29.12 | 29.30 | 29.12 | 29.15 | 330,968 | +0.41(+1.43%) |
Mar 05, 2024 | 28.86 | 28.93 | 28.70 | 28.74 | 286,841 | -0.24(-0.83%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.96 | 28.98 | 278,446 | -0.08(-0.28%) |
Mar 01, 2024 | 28.85 | 29.13 | 28.85 | 29.06 | 509,265 | +0.37(+1.29%) |
Feb 29, 2024 | 28.80 | 28.80 | 28.62 | 28.69 | 345,364 | +0.09(+0.31%) |
Feb 28, 2024 | 28.65 | 28.68 | 28.56 | 28.60 | 358,285 | -0.35(-1.21%) |
Feb 27, 2024 | 28.91 | 29.00 | 28.91 | 28.95 | 633,780 | +0.10(+0.35%) |
Feb 26, 2024 | 28.81 | 28.90 | 28.81 | 28.85 | 217,823 | -0.11(-0.38%) |
Feb 23, 2024 | 29.01 | 29.02 | 28.89 | 28.96 | 124,081 | -0.03(-0.10%) |
Feb 22, 2024 | 28.95 | 29.00 | 28.80 | 28.99 | 203,989 | +0.31(+1.08%) |
Feb 21, 2024 | 28.69 | 28.76 | 28.58 | 28.68 | 657,545 | -0.02(-0.07%) |
Feb 20, 2024 | 28.74 | 28.79 | 28.63 | 28.70 | 144,927 | +0.06(+0.21%) |
Feb 16, 2024 | 28.60 | 28.74 | 28.56 | 28.64 | 254,140 | +0.09(+0.32%) |
Feb 15, 2024 | 28.48 | 28.56 | 28.43 | 28.55 | 255,893 | +0.16(+0.56%) |
Feb 14, 2024 | 28.32 | 28.41 | 28.26 | 28.39 | 173,776 | +0.42(+1.50%) |
Feb 13, 2024 | 28.15 | 28.22 | 27.85 | 27.97 | 388,228 | -0.55(-1.93%) |
Feb 12, 2024 | 28.34 | 28.65 | 28.34 | 28.52 | 266,772 | +0.17(+0.60%) |
Feb 09, 2024 | 28.32 | 28.38 | 28.12 | 28.35 | 228,314 | +0.18(+0.64%) |
Feb 08, 2024 | 28.27 | 28.30 | 28.12 | 28.17 | 4,769,497 | -0.19(-0.67%) |
Feb 07, 2024 | 28.21 | 28.37 | 28.21 | 28.36 | 509,630 | +0.09(+0.32%) |
Feb 06, 2024 | 28.10 | 28.29 | 28.03 | 28.27 | 418,220 | +0.60(+2.17%) |
Feb 05, 2024 | 27.58 | 27.73 | 27.52 | 27.67 | 538,156 | +0.07(+0.25%) |
Feb 02, 2024 | 27.58 | 27.62 | 27.48 | 27.60 | 338,835 | -0.12(-0.43%) |
Feb 01, 2024 | 27.59 | 27.73 | 27.57 | 27.72 | 967,094 | +0.36(+1.32%) |
Jan 31, 2024 | 27.46 | 27.66 | 27.34 | 27.36 | 384,992 | -0.18(-0.65%) |
Jan 30, 2024 | 27.50 | 27.55 | 27.43 | 27.54 | 253,535 | -0.23(-0.83%) |
Jan 29, 2024 | 27.79 | 27.80 | 27.62 | 27.77 | 505,147 | +0.03(+0.11%) |
Jan 26, 2024 | 27.75 | 27.82 | 27.67 | 27.74 | 353,488 | +0.01(+0.04%) |
Jan 25, 2024 | 27.80 | 27.84 | 27.65 | 27.73 | 1,221,111 | -0.08(-0.29%) |
Jan 24, 2024 | 27.96 | 28.00 | 27.78 | 27.81 | 432,884 | +0.26(+0.94%) |
Jan 23, 2024 | 27.45 | 27.57 | 27.42 | 27.55 | 1,230,358 | +0.14(+0.51%) |
Jan 22, 2024 | 27.31 | 27.48 | 27.31 | 27.41 | 596,916 | -0.17(-0.62%) |
Jan 19, 2024 | 27.39 | 27.60 | 27.27 | 27.58 | 289,726 | +0.29(+1.06%) |
Jan 18, 2024 | 27.29 | 27.30 | 27.17 | 27.29 | 454,999 | +0.25(+0.92%) |
Jan 17, 2024 | 26.88 | 27.07 | 26.88 | 27.04 | 1,394,848 | -0.39(-1.42%) |
Jan 16, 2024 | 27.67 | 27.67 | 27.40 | 27.43 | 427,362 | -0.63(-2.25%) |
Jan 12, 2024 | 28.12 | 28.27 | 28.04 | 28.06 | 220,151 | +0.09(+0.32%) |
Jan 11, 2024 | 27.99 | 28.06 | 27.77 | 27.97 | 1,304,626 | +0.09(+0.32%) |
Jan 10, 2024 | 27.92 | 27.93 | 27.84 | 27.88 | 163,095 | +0.00(+0.00%) |
Jan 09, 2024 | 27.89 | 27.97 | 27.89 | 27.88 | 237,531 | -0.43(-1.52%) |
Jan 08, 2024 | 28.05 | 28.32 | 27.98 | 28.31 | 329,554 | +0.14(+0.50%) |
Jan 05, 2024 | 28.17 | 28.34 | 28.12 | 28.17 | 284,887 | +0.02(+0.07%) |
Jan 04, 2024 | 28.13 | 28.28 | 28.13 | 28.15 | 240,797 | -0.07(-0.25%) |
Jan 03, 2024 | 28.17 | 28.32 | 28.10 | 28.22 | 439,815 | -0.23(-0.81%) |
Jan 02, 2024 | 28.53 | 28.60 | 28.39 | 28.45 | 355,645 | -0.43(-1.49%) |
Dec 29, 2023 | 28.82 | 29.01 | 28.82 | 28.88 | 265,878 | +0.00(+0.00%) |
Dec 28, 2023 | 28.89 | 29.04 | 28.88 | 28.88 | 264,634 | +0.22(+0.77%) |
Dec 27, 2023 | 28.64 | 28.70 | 28.60 | 28.66 | 185,576 | +0.19(+0.67%) |
Dec 26, 2023 | 28.43 | 28.53 | 28.41 | 28.47 | 140,454 | +0.23(+0.81%) |
Dec 22, 2023 | 28.13 | 28.29 | 28.09 | 28.24 | 252,271 | -0.05(-0.16%) |
Dec 21, 2023 | 28.13 | 28.30 | 28.11 | 28.29 | 239,820 | +0.55(+1.97%) |
Dec 20, 2023 | 28.06 | 28.15 | 27.73 | 27.74 | 332,270 | -0.56(-1.97%) |
Dec 19, 2023 | 28.07 | 28.32 | 28.07 | 28.29 | 690,785 | +0.23(+0.81%) |
Dec 18, 2023 | 28.03 | 28.07 | 27.93 | 28.07 | 218,411 | +0.01(+0.04%) |
Dec 15, 2023 | 28.20 | 28.27 | 28.05 | 28.06 | 194,659 | -0.21(-0.74%) |
Dec 14, 2023 | 27.97 | 28.31 | 27.97 | 28.27 | 521,962 | +0.44(+1.57%) |
Dec 13, 2023 | 27.35 | 27.83 | 27.25 | 27.83 | 297,197 | +0.31(+1.12%) |
Dec 12, 2023 | 27.43 | 27.54 | 27.31 | 27.52 | 213,331 | -0.02(-0.07%) |
Dec 11, 2023 | 27.37 | 27.57 | 27.37 | 27.54 | 503,124 | +0.15(+0.54%) |
Dec 08, 2023 | 27.31 | 27.48 | 27.30 | 27.39 | 340,931 | -0.08(-0.29%) |
Dec 07, 2023 | 27.44 | 27.47 | 27.35 | 27.47 | 601,157 | +0.16(+0.58%) |
Dec 06, 2023 | 27.45 | 27.52 | 27.31 | 27.31 | 171,689 | -0.02(-0.07%) |
Dec 05, 2023 | 27.24 | 27.36 | 27.20 | 27.33 | 289,114 | -0.12(-0.43%) |
Dec 04, 2023 | 27.54 | 27.58 | 27.40 | 27.45 | 388,193 | -0.31(-1.11%) |
Dec 01, 2023 | 27.46 | 27.78 | 27.42 | 27.76 | 157,122 | +0.14(+0.50%) |
Nov 30, 2023 | 27.59 | 27.64 | 27.44 | 27.62 | 225,987 | +0.04(+0.14%) |
Nov 29, 2023 | 27.66 | 27.74 | 27.56 | 27.58 | 212,059 | -0.13(-0.47%) |
Nov 28, 2023 | 27.58 | 27.76 | 27.57 | 27.71 | 358,018 | +0.28(+1.01%) |
Nov 27, 2023 | 27.44 | 27.48 | 27.38 | 27.43 | 160,146 | -0.09(-0.32%) |
Nov 24, 2023 | 27.47 | 27.56 | 27.47 | 27.52 | 150,853 | +0.00(+0.00%) |
Nov 22, 2023 | 27.55 | 27.63 | 27.46 | 27.52 | 215,111 | -0.09(-0.32%) |
Nov 21, 2023 | 27.66 | 27.77 | 27.56 | 27.61 | 235,975 | -0.16(-0.57%) |
Nov 20, 2023 | 27.56 | 27.81 | 27.53 | 27.77 | 245,119 | +0.32(+1.16%) |
Nov 17, 2023 | 27.40 | 27.51 | 27.39 | 27.45 | 213,552 | +0.02(+0.07%) |
Nov 16, 2023 | 27.31 | 27.51 | 27.30 | 27.43 | 805,913 | -0.18(-0.65%) |
Nov 15, 2023 | 27.61 | 27.77 | 27.58 | 27.61 | 215,200 | +0.11(+0.40%) |
Nov 14, 2023 | 27.15 | 27.50 | 27.15 | 27.50 | 259,671 | +0.70(+2.60%) |
Nov 13, 2023 | 26.72 | 26.87 | 26.66 | 26.80 | 313,060 | -0.02(-0.07%) |
Nov 10, 2023 | 26.65 | 26.84 | 26.59 | 26.82 | 220,932 | +0.22(+0.82%) |
Nov 09, 2023 | 26.83 | 26.93 | 26.59 | 26.61 | 401,974 | -0.28(-1.04%) |
Nov 08, 2023 | 26.90 | 26.99 | 26.82 | 26.88 | 178,750 | -0.14(-0.51%) |
Nov 07, 2023 | 26.90 | 27.05 | 26.81 | 27.02 | 722,583 | -0.07(-0.26%) |
Nov 06, 2023 | 27.19 | 27.20 | 27.03 | 27.09 | 320,085 | +0.25(+0.93%) |
Nov 03, 2023 | 26.60 | 26.89 | 26.60 | 26.84 | 278,798 | +0.52(+1.96%) |
Nov 02, 2023 | 26.20 | 26.37 | 26.18 | 26.33 | 471,199 | +0.46(+1.77%) |
Nov 01, 2023 | 25.60 | 25.90 | 25.57 | 25.87 | 711,541 | +0.23(+0.89%) |
Oct 31, 2023 | 25.59 | 25.65 | 25.45 | 25.64 | 474,651 | -0.16(-0.62%) |
Oct 30, 2023 | 25.85 | 25.94 | 25.71 | 25.80 | 531,460 | +0.34(+1.33%) |
Oct 27, 2023 | 25.63 | 25.73 | 25.43 | 25.46 | 419,842 | +0.02(+0.08%) |
Oct 26, 2023 | 25.37 | 25.53 | 25.36 | 25.44 | 411,398 | -0.16(-0.62%) |
Oct 25, 2023 | 25.71 | 25.79 | 25.56 | 25.60 | 312,946 | -0.43(-1.64%) |
Oct 24, 2023 | 25.77 | 26.06 | 25.77 | 26.03 | 214,661 | +0.37(+1.43%) |
Oct 23, 2023 | 25.46 | 25.76 | 25.38 | 25.66 | 175,984 | -0.02(-0.08%) |
Oct 20, 2023 | 25.77 | 25.92 | 25.68 | 25.68 | 364,496 | -0.28(-1.07%) |
Oct 19, 2023 | 26.04 | 26.19 | 25.96 | 25.96 | 808,017 | -0.12(-0.46%) |
Oct 18, 2023 | 26.13 | 26.26 | 26.05 | 26.08 | 292,399 | -0.42(-1.58%) |
Oct 17, 2023 | 26.35 | 26.64 | 26.35 | 26.50 | 355,431 | -0.12(-0.45%) |
Oct 16, 2023 | 26.44 | 26.68 | 26.42 | 26.62 | 272,705 | +0.13(+0.49%) |
Oct 13, 2023 | 26.52 | 26.66 | 26.41 | 26.49 | 282,321 | -0.05(-0.19%) |
Oct 12, 2023 | 26.93 | 26.93 | 26.47 | 26.54 | 327,916 | -0.38(-1.40%) |
Oct 11, 2023 | 26.92 | 27.03 | 26.79 | 26.91 | 142,553 | +0.18(+0.67%) |
Oct 10, 2023 | 26.46 | 26.75 | 26.33 | 26.73 | 138,284 | +0.39(+1.47%) |
Oct 09, 2023 | 26.10 | 26.35 | 26.06 | 26.35 | 202,745 | -0.10(-0.38%) |
Oct 06, 2023 | 26.03 | 26.52 | 25.98 | 26.45 | 220,304 | +0.39(+1.49%) |
Oct 05, 2023 | 26.02 | 26.08 | 25.88 | 26.06 | 317,580 | +0.06(+0.23%) |
Oct 04, 2023 | 25.98 | 26.05 | 25.89 | 26.00 | 195,471 | -0.03(-0.11%) |
Oct 03, 2023 | 26.14 | 26.26 | 26.01 | 26.03 | 199,949 | -0.38(-1.43%) |
Oct 02, 2023 | 26.49 | 26.62 | 26.32 | 26.41 | 150,526 | -0.10(-0.38%) |
Sep 29, 2023 | 26.84 | 26.93 | 26.46 | 26.51 | 476,853 | +0.01(+0.04%) |
Sep 28, 2023 | 26.33 | 26.51 | 26.24 | 26.50 | 186,211 | +0.05(+0.19%) |
Sep 27, 2023 | 26.55 | 26.55 | 26.30 | 26.45 | 321,635 | +0.09(+0.34%) |
Sep 26, 2023 | 26.50 | 26.56 | 26.35 | 26.36 | 213,269 | -0.44(-1.63%) |
Sep 25, 2023 | 26.66 | 26.79 | 26.74 | 26.79 | 214,135 | -0.07(-0.26%) |
Sep 22, 2023 | 26.89 | 27.03 | 26.85 | 26.86 | 595,025 | +0.29(+1.08%) |
Sep 21, 2023 | 26.63 | 26.70 | 26.56 | 26.58 | 154,675 | -0.48(-1.79%) |
Sep 20, 2023 | 27.26 | 27.35 | 27.03 | 27.06 | 213,281 | -0.13(-0.47%) |
Sep 19, 2023 | 27.23 | 27.25 | 27.11 | 27.19 | 156,726 | -0.17(-0.61%) |
Sep 18, 2023 | 27.24 | 27.39 | 27.24 | 27.36 | 280,820 | -0.06(-0.22%) |
Sep 15, 2023 | 27.54 | 27.62 | 27.38 | 27.42 | 187,879 | -0.08(-0.29%) |
Sep 14, 2023 | 27.47 | 27.57 | 27.40 | 27.50 | 125,126 | +0.15(+0.54%) |
Sep 13, 2023 | 27.30 | 27.51 | 27.30 | 27.35 | 100,268 | -0.03(-0.11%) |
Sep 12, 2023 | 27.27 | 27.47 | 27.27 | 27.38 | 244,027 | -0.10(-0.36%) |
Sep 11, 2023 | 27.40 | 27.50 | 27.34 | 27.48 | 235,556 | +0.34(+1.24%) |
Sep 08, 2023 | 27.17 | 27.20 | 27.09 | 27.14 | 160,397 | +0.06(+0.22%) |
Sep 07, 2023 | 27.12 | 27.15 | 27.00 | 27.08 | 218,243 | -0.34(-1.23%) |
Sep 06, 2023 | 27.51 | 27.65 | 27.39 | 27.42 | 940,259 | -0.20(-0.72%) |
Sep 05, 2023 | 27.69 | 27.71 | 27.59 | 27.61 | 141,068 | -0.25(-0.89%) |