Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.07 | 29.07 | 28.92 | 28.92 | 4,280 | -0.22(-0.75%) |
May 21, 2024 | 29.18 | 29.20 | 29.14 | 29.14 | 3,442 | +0.07(+0.23%) |
May 20, 2024 | 28.87 | 29.13 | 28.87 | 29.08 | 2,786 | -0.00(-0.01%) |
May 17, 2024 | 28.95 | 29.11 | 28.89 | 29.08 | 3,523 | +0.22(+0.75%) |
May 16, 2024 | 28.88 | 28.88 | 28.85 | 28.86 | 4,309 | -0.02(-0.06%) |
May 15, 2024 | 28.75 | 28.89 | 28.75 | 28.88 | 2,045 | +0.16(+0.56%) |
May 14, 2024 | 28.70 | 28.72 | 28.67 | 28.72 | 1,239 | +0.02(+0.05%) |
May 13, 2024 | 28.71 | 28.73 | 28.70 | 28.70 | 1,901 | -0.04(-0.15%) |
May 10, 2024 | 28.74 | 28.75 | 28.71 | 28.75 | 1,961 | -0.02(-0.08%) |
May 09, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 3,485 | +0.02(+0.07%) |
May 08, 2024 | 28.77 | 28.79 | 28.75 | 28.75 | 3,535 | -0.10(-0.35%) |
May 07, 2024 | 28.78 | 28.85 | 28.75 | 28.85 | 3,454 | -0.03(-0.10%) |
May 06, 2024 | 28.62 | 28.91 | 28.62 | 28.88 | 3,591 | +0.21(+0.72%) |
May 03, 2024 | 28.63 | 28.72 | 28.62 | 28.67 | 6,839 | +0.15(+0.53%) |
May 02, 2024 | 28.41 | 28.56 | 28.34 | 28.52 | 7,821 | +0.28(+1.00%) |
May 01, 2024 | 28.47 | 28.54 | 28.21 | 28.24 | 12,200 | -0.20(-0.70%) |
Apr 30, 2024 | 28.65 | 28.65 | 28.39 | 28.44 | 2,359 | -0.04(-0.13%) |
Apr 29, 2024 | 28.53 | 28.53 | 28.34 | 28.47 | 5,065 | -0.28(-0.99%) |
Apr 26, 2024 | 28.55 | 28.76 | 28.50 | 28.76 | 4,681 | +0.31(+1.08%) |
Apr 25, 2024 | 28.48 | 28.51 | 28.37 | 28.45 | 4,924 | -0.07(-0.23%) |
Apr 24, 2024 | 28.40 | 28.79 | 28.34 | 28.52 | 10,040 | -0.09(-0.33%) |
Apr 23, 2024 | 28.37 | 28.61 | 28.35 | 28.61 | 4,300 | +0.27(+0.95%) |
Apr 22, 2024 | 28.33 | 28.46 | 28.02 | 28.34 | 28,152 | +0.01(+0.03%) |
Apr 19, 2024 | 28.34 | 28.37 | 28.33 | 28.33 | 2,103 | -0.15(-0.54%) |
Apr 18, 2024 | 28.63 | 28.65 | 28.43 | 28.49 | 2,847 | +0.04(+0.13%) |
Apr 17, 2024 | 28.53 | 28.54 | 28.35 | 28.45 | 12,688 | -0.01(-0.03%) |
Apr 16, 2024 | 28.25 | 28.46 | 28.10 | 28.46 | 13,940 | -0.10(-0.34%) |
Apr 15, 2024 | 28.72 | 28.97 | 28.40 | 28.55 | 56,448 | +0.31(+1.10%) |
Apr 12, 2024 | 28.60 | 28.61 | 28.24 | 28.24 | 2,861 | -0.29(-1.03%) |
Apr 11, 2024 | 28.50 | 28.55 | 28.50 | 28.53 | 1,324 | +0.05(+0.19%) |
Apr 10, 2024 | 28.87 | 28.87 | 28.41 | 28.48 | 8,701 | -0.50(-1.71%) |
Apr 09, 2024 | 29.00 | 29.06 | 28.96 | 28.98 | 3,092 | +0.06(+0.22%) |
Apr 08, 2024 | 28.72 | 28.95 | 28.72 | 28.91 | 5,073 | +0.19(+0.65%) |
Apr 05, 2024 | 28.69 | 28.77 | 28.66 | 28.72 | 7,837 | +0.17(+0.60%) |
Apr 04, 2024 | 29.12 | 29.12 | 28.55 | 28.55 | 6,015 | -0.30(-1.02%) |
Apr 03, 2024 | 28.89 | 28.97 | 28.75 | 28.85 | 5,996 | +0.06(+0.22%) |
Apr 02, 2024 | 28.89 | 28.91 | 28.48 | 28.79 | 2,879 | -0.30(-1.04%) |
Apr 01, 2024 | 28.92 | 29.16 | 28.92 | 29.09 | 4,185 | +0.16(+0.54%) |
Mar 28, 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 2,692 | +0.02(+0.08%) |
Mar 27, 2024 | 28.71 | 29.07 | 28.71 | 28.91 | 17,164 | +0.18(+0.64%) |
Mar 26, 2024 | 28.49 | 28.78 | 28.49 | 28.73 | 10,289 | +0.30(+1.06%) |
Mar 25, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 4,356 | +0.21(+0.74%) |
Mar 22, 2024 | 28.42 | 28.43 | 28.22 | 28.22 | 3,174 | -0.66(-2.28%) |
Mar 21, 2024 | 28.85 | 28.90 | 28.85 | 28.88 | 4,309 | +0.07(+0.24%) |
Mar 20, 2024 | 28.46 | 28.84 | 28.46 | 28.81 | 2,111 | +0.18(+0.63%) |
Mar 19, 2024 | 28.51 | 28.69 | 28.48 | 28.63 | 3,463 | -0.03(-0.11%) |
Mar 18, 2024 | 28.68 | 28.68 | 28.58 | 28.66 | 2,695 | +0.07(+0.24%) |
Mar 15, 2024 | 28.81 | 28.81 | 28.40 | 28.59 | 2,294 | -0.09(-0.30%) |
Mar 14, 2024 | 28.61 | 28.68 | 28.61 | 28.68 | 950 | -0.05(-0.19%) |
Mar 13, 2024 | 28.75 | 28.79 | 28.73 | 28.73 | 1,045 | +0.18(+0.64%) |
Mar 12, 2024 | 28.54 | 28.62 | 28.53 | 28.55 | 1,711 | -0.01(-0.02%) |
Mar 11, 2024 | 28.62 | 28.62 | 28.49 | 28.56 | 2,210 | +0.00(+0.01%) |
Mar 08, 2024 | 28.76 | 28.76 | 28.55 | 28.55 | 1,627 | +0.00(+0.01%) |
Mar 07, 2024 | 28.76 | 28.80 | 28.55 | 28.55 | 5,596 | +0.04(+0.14%) |
Mar 06, 2024 | 28.64 | 28.69 | 28.50 | 28.51 | 5,638 | +0.18(+0.62%) |
Mar 05, 2024 | 28.31 | 28.42 | 28.30 | 28.34 | 12,688 | +0.05(+0.16%) |
Mar 04, 2024 | 28.19 | 28.29 | 28.10 | 28.29 | 3,429 | +0.07(+0.27%) |
Mar 01, 2024 | 28.06 | 28.22 | 28.06 | 28.21 | 3,731 | +0.11(+0.38%) |
Feb 29, 2024 | 28.19 | 28.24 | 28.04 | 28.11 | 5,358 | -0.07(-0.26%) |
Feb 28, 2024 | 28.26 | 28.26 | 28.04 | 28.18 | 7,068 | +0.08(+0.28%) |
Feb 27, 2024 | 28.02 | 28.41 | 28.02 | 28.11 | 6,508 | +0.03(+0.09%) |
Feb 26, 2024 | 27.85 | 28.22 | 27.85 | 28.08 | 2,111 | -0.01(-0.03%) |
Feb 23, 2024 | 28.34 | 28.34 | 28.08 | 28.09 | 3,391 | +0.16(+0.57%) |
Feb 22, 2024 | 28.09 | 28.09 | 27.92 | 27.93 | 5,780 | +0.10(+0.35%) |
Feb 21, 2024 | 28.06 | 28.23 | 27.83 | 27.83 | 2,930 | -0.03(-0.10%) |
Feb 20, 2024 | 27.69 | 28.01 | 27.60 | 27.86 | 6,583 | -0.12(-0.45%) |
Feb 16, 2024 | 28.05 | 28.05 | 27.99 | 27.99 | 1,201 | +0.02(+0.08%) |
Feb 15, 2024 | 27.77 | 28.02 | 27.77 | 27.96 | 4,930 | +0.16(+0.59%) |
Feb 14, 2024 | 27.75 | 27.86 | 27.75 | 27.80 | 4,487 | +0.17(+0.60%) |
Feb 13, 2024 | 27.78 | 27.79 | 27.62 | 27.63 | 11,824 | -0.37(-1.33%) |
Feb 12, 2024 | 27.86 | 28.10 | 27.86 | 28.01 | 3,944 | +0.11(+0.39%) |
Feb 09, 2024 | 27.61 | 27.95 | 27.61 | 27.90 | 2,903 | +0.06(+0.23%) |
Feb 08, 2024 | 27.76 | 27.89 | 27.76 | 27.83 | 1,434 | -0.12(-0.43%) |
Feb 07, 2024 | 27.75 | 27.98 | 27.75 | 27.95 | 1,756 | +0.19(+0.69%) |
Feb 06, 2024 | 27.82 | 27.84 | 27.53 | 27.76 | 11,548 | +0.07(+0.23%) |
Feb 05, 2024 | 27.67 | 27.70 | 27.50 | 27.70 | 32,451 | -0.25(-0.90%) |
Feb 02, 2024 | 27.78 | 28.03 | 27.78 | 27.95 | 2,424 | -0.01(-0.05%) |
Feb 01, 2024 | 27.99 | 27.99 | 27.85 | 27.96 | 2,757 | +0.11(+0.40%) |
Jan 31, 2024 | 28.09 | 28.11 | 27.80 | 27.85 | 4,944 | -0.15(-0.54%) |
Jan 30, 2024 | 27.77 | 28.00 | 27.77 | 28.00 | 3,180 | -0.05(-0.18%) |
Jan 29, 2024 | 27.88 | 28.05 | 27.84 | 28.05 | 2,943 | +0.41(+1.48%) |
Jan 26, 2024 | 27.50 | 27.75 | 27.50 | 27.64 | 5,728 | +0.09(+0.34%) |
Jan 25, 2024 | 27.75 | 27.75 | 27.54 | 27.55 | 2,653 | +0.02(+0.09%) |
Jan 24, 2024 | 27.60 | 27.79 | 27.52 | 27.52 | 10,982 | -0.18(-0.65%) |
Jan 23, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 1,842 | -0.01(-0.03%) |
Jan 22, 2024 | 27.67 | 27.71 | 27.57 | 27.71 | 2,090 | +0.23(+0.85%) |
Jan 19, 2024 | 27.41 | 27.75 | 27.17 | 27.48 | 40,561 | +0.32(+1.19%) |
Jan 18, 2024 | 27.36 | 27.36 | 27.05 | 27.15 | 14,019 | -0.11(-0.40%) |
Jan 17, 2024 | 27.34 | 27.39 | 26.90 | 27.26 | 32,687 | -0.22(-0.80%) |
Jan 16, 2024 | 27.60 | 27.73 | 27.48 | 27.48 | 4,330 | -0.46(-1.63%) |
Jan 12, 2024 | 28.20 | 28.20 | 27.79 | 27.93 | 5,369 | -0.01(-0.02%) |
Jan 11, 2024 | 27.71 | 27.94 | 27.71 | 27.94 | 4,386 | +0.08(+0.27%) |
Jan 10, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 2,435 | +0.05(+0.18%) |
Jan 09, 2024 | 28.13 | 28.13 | 27.44 | 27.82 | 16,865 | -0.31(-1.12%) |
Jan 08, 2024 | 27.97 | 28.16 | 27.91 | 28.13 | 10,542 | +0.19(+0.68%) |
Jan 05, 2024 | 28.05 | 28.06 | 27.80 | 27.94 | 3,492 | +0.04(+0.14%) |
Jan 04, 2024 | 27.81 | 27.90 | 27.78 | 27.90 | 4,553 | +0.10(+0.37%) |
Jan 03, 2024 | 27.81 | 27.89 | 27.73 | 27.80 | 5,116 | +0.12(+0.43%) |
Jan 02, 2024 | 27.51 | 27.87 | 27.51 | 27.68 | 6,065 | -0.20(-0.71%) |
Dec 29, 2023 | 27.88 | 27.91 | 27.88 | 27.88 | 6,395 | -0.01(-0.04%) |
Dec 28, 2023 | 27.87 | 27.98 | 27.87 | 27.89 | 12,987 | -0.09(-0.32%) |
Dec 27, 2023 | 27.78 | 27.98 | 27.78 | 27.98 | 9,563 | +0.04(+0.15%) |
Dec 26, 2023 | 27.97 | 27.98 | 27.94 | 27.94 | 3,113 | +0.02(+0.08%) |
Dec 22, 2023 | 27.96 | 27.96 | 27.91 | 27.91 | 1,954 | -0.63(-2.19%) |
Dec 21, 2023 | 28.10 | 28.54 | 28.07 | 28.54 | 26,196 | +0.65(+2.34%) |
Dec 20, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 3,904 | -0.14(-0.51%) |
Dec 19, 2023 | 27.98 | 28.03 | 27.98 | 28.03 | 3,715 | +0.31(+1.12%) |
Dec 18, 2023 | 28.00 | 28.00 | 27.72 | 27.72 | 1,875 | +0.15(+0.54%) |
Dec 15, 2023 | 28.05 | 28.05 | 27.54 | 27.57 | 4,791 | -0.27(-0.97%) |
Dec 14, 2023 | 27.73 | 27.90 | 27.73 | 27.84 | 2,559 | +0.33(+1.19%) |
Dec 13, 2023 | 27.16 | 27.51 | 27.05 | 27.51 | 7,114 | +0.40(+1.49%) |
Dec 12, 2023 | 27.01 | 27.15 | 27.00 | 27.11 | 2,219 | +0.21(+0.79%) |
Dec 11, 2023 | 26.89 | 27.04 | 26.89 | 26.89 | 3,163 | -0.07(-0.25%) |
Dec 08, 2023 | 27.18 | 27.18 | 26.86 | 26.96 | 2,310 | -0.12(-0.43%) |
Dec 07, 2023 | 27.21 | 27.21 | 27.03 | 27.07 | 2,376 | +0.10(+0.36%) |
Dec 06, 2023 | 27.19 | 27.19 | 26.79 | 26.98 | 4,519 | -0.10(-0.37%) |
Dec 05, 2023 | 27.27 | 27.27 | 27.05 | 27.08 | 1,434 | -0.03(-0.10%) |
Dec 04, 2023 | 27.29 | 27.29 | 26.95 | 27.10 | 1,678 | -0.01(-0.05%) |
Dec 01, 2023 | 27.18 | 27.24 | 27.04 | 27.12 | 3,765 | +0.13(+0.48%) |
Nov 30, 2023 | 27.03 | 27.09 | 26.90 | 26.99 | 1,455 | -0.08(-0.28%) |
Nov 29, 2023 | 26.86 | 27.18 | 26.84 | 27.06 | 21,417 | +0.23(+0.86%) |
Nov 28, 2023 | 26.61 | 26.90 | 26.61 | 26.84 | 3,376 | +0.02(+0.06%) |
Nov 27, 2023 | 26.85 | 26.90 | 26.82 | 26.82 | 2,367 | -0.05(-0.17%) |
Nov 24, 2023 | 26.65 | 26.90 | 26.65 | 26.87 | 998 | +0.02(+0.07%) |
Nov 22, 2023 | 26.94 | 26.94 | 26.80 | 26.85 | 5,468 | +0.05(+0.19%) |
Nov 21, 2023 | 26.97 | 26.97 | 26.58 | 26.79 | 24,452 | -0.15(-0.56%) |
Nov 20, 2023 | 26.89 | 27.09 | 26.69 | 26.95 | 10,368 | +0.21(+0.80%) |
Nov 17, 2023 | 26.80 | 26.98 | 26.71 | 26.73 | 8,583 | -0.03(-0.11%) |
Nov 16, 2023 | 26.53 | 26.79 | 26.52 | 26.76 | 12,844 | +0.12(+0.44%) |
Nov 15, 2023 | 26.61 | 26.82 | 26.56 | 26.64 | 4,910 | +0.05(+0.17%) |
Nov 14, 2023 | 26.49 | 26.68 | 26.49 | 26.60 | 8,286 | +0.52(+1.98%) |
Nov 13, 2023 | 26.14 | 26.14 | 25.95 | 26.08 | 2,263 | -0.18(-0.67%) |
Nov 10, 2023 | 26.03 | 26.26 | 26.03 | 26.26 | 667 | +0.14(+0.55%) |
Nov 09, 2023 | 26.18 | 26.24 | 26.00 | 26.11 | 9,482 | +0.05(+0.20%) |
Nov 08, 2023 | 26.28 | 26.33 | 26.06 | 26.06 | 27,695 | -0.16(-0.60%) |
Nov 07, 2023 | 26.35 | 26.38 | 26.10 | 26.22 | 24,973 | -0.12(-0.44%) |
Nov 06, 2023 | 26.40 | 26.40 | 26.25 | 26.33 | 4,261 | -0.02(-0.06%) |
Nov 03, 2023 | 26.42 | 26.43 | 26.31 | 26.35 | 6,639 | +0.19(+0.73%) |
Nov 02, 2023 | 26.00 | 26.19 | 26.00 | 26.16 | 2,048 | +0.26(+1.00%) |