Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.06 | 28.11 | 27.10 | 27.58 | 102,020 | -0.33(-1.19%) |
May 30, 2024 | 28.20 | 28.21 | 27.81 | 27.91 | 34,962 | -0.27(-0.95%) |
May 29, 2024 | 28.07 | 28.26 | 28.07 | 28.18 | 36,602 | -0.25(-0.88%) |
May 28, 2024 | 28.74 | 28.74 | 28.20 | 28.43 | 90,589 | -0.01(-0.04%) |
May 24, 2024 | 28.00 | 28.48 | 27.99 | 28.44 | 93,133 | +0.61(+2.19%) |
May 23, 2024 | 28.09 | 28.29 | 27.75 | 27.83 | 137,504 | -0.04(-0.14%) |
May 22, 2024 | 28.07 | 28.24 | 27.69 | 27.87 | 23,019 | -0.34(-1.22%) |
May 21, 2024 | 27.95 | 28.21 | 27.95 | 28.21 | 12,551 | +0.11(+0.39%) |
May 20, 2024 | 27.97 | 28.18 | 27.97 | 28.10 | 22,742 | +0.16(+0.59%) |
May 17, 2024 | 28.02 | 28.10 | 27.87 | 27.94 | 20,228 | -0.05(-0.19%) |
May 16, 2024 | 28.14 | 28.18 | 27.96 | 27.99 | 34,381 | -0.14(-0.49%) |
May 15, 2024 | 27.82 | 28.13 | 27.71 | 28.13 | 41,104 | +0.62(+2.25%) |
May 14, 2024 | 27.26 | 27.52 | 27.15 | 27.51 | 20,418 | +0.29(+1.06%) |
May 13, 2024 | 27.48 | 27.50 | 27.20 | 27.22 | 25,295 | -0.12(-0.44%) |
May 10, 2024 | 27.52 | 27.60 | 27.33 | 27.34 | 38,541 | -0.02(-0.07%) |
May 09, 2024 | 27.05 | 27.37 | 27.00 | 27.36 | 25,145 | +0.34(+1.26%) |
May 08, 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 30,360 | +0.03(+0.11%) |
May 07, 2024 | 27.06 | 27.10 | 26.82 | 26.99 | 45,029 | -0.10(-0.37%) |
May 06, 2024 | 26.86 | 27.09 | 26.80 | 27.09 | 73,696 | +0.45(+1.69%) |
May 03, 2024 | 26.58 | 26.76 | 26.55 | 26.64 | 53,378 | +0.38(+1.43%) |
May 02, 2024 | 26.13 | 26.34 | 25.74 | 26.27 | 37,304 | +0.44(+1.68%) |
May 01, 2024 | 25.77 | 26.41 | 25.57 | 25.83 | 71,520 | +0.16(+0.62%) |
Apr 30, 2024 | 26.17 | 26.19 | 25.67 | 25.67 | 37,195 | -0.67(-2.54%) |
Apr 29, 2024 | 26.31 | 26.43 | 26.09 | 26.34 | 52,241 | +0.04(+0.15%) |
Apr 26, 2024 | 26.28 | 26.37 | 26.15 | 26.30 | 31,541 | +0.20(+0.77%) |
Apr 25, 2024 | 25.63 | 26.20 | 25.55 | 26.10 | 49,858 | +0.17(+0.66%) |
Apr 24, 2024 | 26.15 | 26.30 | 25.76 | 25.93 | 33,306 | +0.03(+0.10%) |
Apr 23, 2024 | 25.35 | 25.93 | 25.34 | 25.90 | 58,640 | +0.70(+2.78%) |
Apr 22, 2024 | 24.95 | 25.37 | 24.84 | 25.20 | 40,857 | +0.36(+1.45%) |
Apr 19, 2024 | 25.29 | 25.40 | 24.65 | 24.84 | 114,035 | -0.54(-2.11%) |
Apr 18, 2024 | 25.65 | 25.86 | 25.36 | 25.38 | 47,408 | -0.16(-0.61%) |
Apr 17, 2024 | 26.04 | 26.10 | 25.45 | 25.53 | 57,762 | -0.34(-1.31%) |
Apr 16, 2024 | 25.72 | 26.07 | 25.64 | 25.87 | 56,690 | +0.06(+0.23%) |
Apr 15, 2024 | 26.56 | 26.66 | 25.80 | 25.81 | 83,912 | -0.54(-2.05%) |
Apr 12, 2024 | 26.81 | 26.83 | 26.23 | 26.35 | 44,604 | -0.71(-2.62%) |
Apr 11, 2024 | 26.80 | 27.08 | 26.69 | 27.06 | 25,555 | +0.37(+1.39%) |
Apr 10, 2024 | 26.31 | 26.85 | 26.31 | 26.69 | 54,821 | -0.12(-0.45%) |
Apr 09, 2024 | 27.16 | 27.19 | 26.42 | 26.81 | 69,892 | -0.30(-1.12%) |
Apr 08, 2024 | 27.49 | 27.49 | 27.00 | 27.11 | 37,910 | -0.17(-0.61%) |
Apr 05, 2024 | 26.78 | 27.36 | 26.78 | 27.28 | 47,939 | +0.59(+2.21%) |
Apr 04, 2024 | 27.49 | 27.62 | 26.69 | 26.69 | 59,929 | -0.49(-1.80%) |
Apr 03, 2024 | 26.95 | 27.31 | 26.86 | 27.18 | 50,789 | +0.14(+0.52%) |
Apr 02, 2024 | 27.05 | 27.06 | 26.76 | 27.04 | 101,217 | -0.46(-1.68%) |
Apr 01, 2024 | 27.62 | 27.68 | 27.39 | 27.50 | 61,207 | -0.14(-0.50%) |
Mar 28, 2024 | 27.80 | 27.93 | 27.63 | 27.64 | 73,377 | -0.13(-0.46%) |
Mar 27, 2024 | 28.23 | 28.26 | 27.98 | 27.77 | 45,521 | -0.29(-1.04%) |
Mar 26, 2024 | 28.25 | 28.35 | 28.06 | 28.06 | 58,842 | +0.00(+0.00%) |
Mar 25, 2024 | 27.86 | 28.31 | 27.86 | 28.06 | 45,952 | +0.15(+0.54%) |
Mar 22, 2024 | 28.12 | 28.12 | 27.76 | 27.91 | 28,265 | -0.20(-0.71%) |
Mar 21, 2024 | 27.98 | 28.29 | 27.86 | 28.11 | 90,489 | +0.43(+1.55%) |
Mar 20, 2024 | 27.07 | 27.72 | 26.93 | 27.68 | 89,746 | +0.74(+2.75%) |
Mar 19, 2024 | 26.85 | 26.97 | 26.37 | 26.94 | 35,937 | -0.22(-0.81%) |
Mar 18, 2024 | 27.20 | 27.32 | 26.98 | 27.16 | 43,988 | +0.11(+0.41%) |
Mar 15, 2024 | 26.95 | 27.21 | 26.74 | 27.05 | 58,957 | +0.09(+0.33%) |
Mar 14, 2024 | 27.45 | 27.47 | 26.75 | 26.96 | 104,811 | -0.42(-1.53%) |
Mar 13, 2024 | 27.27 | 27.48 | 27.22 | 27.38 | 42,840 | +0.10(+0.37%) |
Mar 12, 2024 | 26.70 | 27.30 | 26.49 | 27.28 | 49,790 | +0.81(+3.06%) |
Mar 11, 2024 | 27.06 | 27.07 | 26.45 | 26.47 | 80,877 | -0.76(-2.79%) |
Mar 08, 2024 | 27.52 | 28.04 | 26.97 | 27.23 | 167,277 | -0.17(-0.62%) |
Mar 07, 2024 | 27.42 | 27.47 | 27.09 | 27.40 | 86,906 | +0.22(+0.81%) |
Mar 06, 2024 | 27.53 | 27.53 | 26.90 | 27.18 | 139,103 | +0.51(+1.91%) |
Mar 05, 2024 | 27.35 | 27.35 | 26.39 | 26.67 | 153,180 | -1.06(-3.82%) |
Mar 04, 2024 | 28.15 | 28.26 | 27.66 | 27.73 | 112,401 | -0.22(-0.79%) |
Mar 01, 2024 | 27.55 | 27.96 | 27.51 | 27.95 | 89,413 | +0.48(+1.75%) |
Feb 29, 2024 | 27.30 | 27.53 | 27.03 | 27.47 | 65,104 | +0.34(+1.25%) |
Feb 28, 2024 | 27.42 | 27.46 | 27.12 | 27.13 | 86,631 | -0.44(-1.60%) |
Feb 27, 2024 | 27.72 | 27.78 | 27.41 | 27.57 | 96,291 | +0.15(+0.55%) |
Feb 26, 2024 | 26.97 | 27.53 | 26.87 | 27.42 | 107,741 | +0.61(+2.28%) |
Feb 23, 2024 | 26.82 | 27.07 | 26.56 | 26.81 | 113,587 | +0.09(+0.34%) |
Feb 22, 2024 | 26.30 | 26.85 | 26.26 | 26.72 | 208,958 | +1.14(+4.46%) |
Feb 21, 2024 | 25.62 | 25.69 | 25.36 | 25.58 | 136,941 | -0.59(-2.25%) |
Feb 20, 2024 | 26.85 | 26.85 | 25.82 | 26.17 | 353,895 | -0.82(-3.04%) |
Feb 16, 2024 | 27.19 | 27.38 | 26.89 | 26.99 | 106,280 | -0.41(-1.50%) |
Feb 15, 2024 | 27.45 | 27.45 | 27.05 | 27.40 | 64,466 | +0.23(+0.85%) |
Feb 14, 2024 | 26.93 | 27.20 | 26.81 | 27.17 | 113,635 | +0.77(+2.92%) |
Feb 13, 2024 | 26.19 | 26.72 | 25.76 | 26.40 | 119,119 | -0.54(-2.00%) |
Feb 12, 2024 | 27.05 | 27.26 | 26.78 | 26.94 | 118,470 | -0.18(-0.66%) |
Feb 09, 2024 | 27.03 | 27.20 | 26.95 | 27.12 | 141,689 | +0.40(+1.50%) |
Feb 08, 2024 | 26.33 | 26.79 | 26.33 | 26.72 | 94,148 | +0.41(+1.56%) |
Feb 07, 2024 | 26.20 | 26.41 | 26.04 | 26.31 | 123,612 | +0.28(+1.08%) |
Feb 06, 2024 | 26.24 | 26.24 | 25.63 | 26.03 | 86,541 | -0.07(-0.27%) |
Feb 05, 2024 | 25.99 | 26.17 | 25.56 | 26.10 | 102,534 | +0.11(+0.42%) |
Feb 02, 2024 | 25.46 | 26.09 | 25.46 | 25.99 | 108,632 | +0.51(+2.00%) |
Feb 01, 2024 | 25.11 | 25.53 | 24.98 | 25.48 | 106,504 | +0.60(+2.41%) |
Jan 31, 2024 | 25.17 | 25.38 | 24.84 | 24.88 | 94,087 | -0.56(-2.20%) |
Jan 30, 2024 | 25.50 | 25.55 | 25.31 | 25.44 | 44,793 | -0.11(-0.43%) |
Jan 29, 2024 | 25.08 | 25.55 | 25.08 | 25.55 | 80,448 | +0.53(+2.12%) |
Jan 26, 2024 | 24.97 | 25.22 | 24.90 | 25.02 | 39,115 | +0.02(+0.08%) |
Jan 25, 2024 | 25.10 | 25.17 | 24.83 | 25.00 | 66,760 | +0.15(+0.60%) |
Jan 24, 2024 | 25.29 | 25.34 | 24.83 | 24.85 | 80,454 | -0.11(-0.44%) |
Jan 23, 2024 | 25.03 | 25.07 | 24.79 | 24.96 | 57,375 | +0.02(+0.08%) |
Jan 22, 2024 | 24.98 | 25.11 | 24.77 | 24.94 | 150,096 | +0.33(+1.34%) |
Jan 19, 2024 | 24.48 | 24.61 | 24.23 | 24.61 | 49,584 | +0.25(+1.03%) |
Jan 18, 2024 | 24.52 | 24.57 | 24.10 | 24.36 | 50,605 | +0.15(+0.62%) |
Jan 17, 2024 | 24.04 | 24.21 | 23.70 | 24.21 | 73,852 | -0.15(-0.61%) |
Jan 16, 2024 | 24.16 | 24.39 | 24.04 | 24.36 | 64,540 | +0.12(+0.50%) |
Jan 12, 2024 | 24.40 | 24.53 | 24.15 | 24.24 | 48,896 | -0.05(-0.21%) |
Jan 11, 2024 | 24.40 | 24.47 | 23.84 | 24.29 | 88,024 | +0.03(+0.12%) |
Jan 10, 2024 | 24.30 | 24.39 | 24.21 | 24.26 | 97,699 | +0.07(+0.29%) |
Jan 09, 2024 | 23.83 | 24.27 | 23.83 | 24.19 | 133,578 | +0.18(+0.75%) |
Jan 08, 2024 | 23.41 | 24.05 | 23.41 | 24.01 | 44,930 | +0.68(+2.91%) |
Jan 05, 2024 | 23.11 | 23.52 | 23.11 | 23.33 | 128,833 | +0.13(+0.56%) |
Jan 04, 2024 | 23.03 | 23.42 | 23.01 | 23.20 | 131,905 | +0.20(+0.87%) |
Jan 03, 2024 | 23.35 | 23.43 | 23.00 | 23.00 | 179,853 | -0.68(-2.87%) |
Jan 02, 2024 | 24.10 | 24.11 | 23.54 | 23.68 | 345,840 | -0.69(-2.83%) |
Dec 29, 2023 | 24.58 | 24.66 | 24.30 | 24.37 | 152,301 | -0.24(-0.98%) |
Dec 28, 2023 | 24.70 | 24.70 | 24.59 | 24.61 | 92,598 | -0.09(-0.38%) |
Dec 27, 2023 | 24.72 | 24.75 | 24.58 | 24.70 | 41,293 | +0.01(+0.04%) |
Dec 26, 2023 | 24.60 | 24.74 | 24.60 | 24.69 | 64,937 | +0.14(+0.57%) |
Dec 22, 2023 | 24.58 | 24.67 | 24.44 | 24.56 | 152,645 | -0.03(-0.12%) |
Dec 21, 2023 | 24.46 | 24.59 | 24.34 | 24.59 | 173,264 | +0.46(+1.89%) |
Dec 20, 2023 | 24.60 | 24.76 | 24.13 | 24.13 | 264,909 | -0.61(-2.45%) |
Dec 19, 2023 | 24.59 | 24.79 | 24.57 | 24.73 | 143,545 | +0.25(+1.01%) |
Dec 18, 2023 | 24.32 | 24.57 | 24.28 | 24.49 | 134,050 | +0.22(+0.90%) |
Dec 15, 2023 | 24.30 | 24.47 | 24.13 | 24.27 | 145,642 | +0.01(+0.04%) |
Dec 14, 2023 | 24.49 | 24.66 | 24.04 | 24.26 | 112,426 | -0.03(-0.12%) |
Dec 13, 2023 | 23.86 | 24.31 | 23.75 | 24.29 | 116,571 | +0.50(+2.09%) |
Dec 12, 2023 | 23.54 | 23.87 | 23.43 | 23.79 | 55,991 | +0.24(+1.01%) |
Dec 11, 2023 | 23.40 | 23.60 | 23.35 | 23.55 | 97,259 | +0.15(+0.64%) |
Dec 08, 2023 | 23.19 | 23.45 | 23.10 | 23.40 | 114,815 | +0.10(+0.43%) |
Dec 07, 2023 | 23.31 | 23.31 | 23.12 | 23.30 | 104,063 | +0.04(+0.17%) |
Dec 06, 2023 | 23.55 | 23.70 | 23.24 | 23.26 | 110,030 | -0.18(-0.76%) |
Dec 05, 2023 | 23.31 | 23.48 | 23.26 | 23.44 | 75,576 | -0.06(-0.25%) |
Dec 04, 2023 | 23.45 | 23.56 | 23.24 | 23.50 | 175,396 | -0.19(-0.80%) |
Dec 01, 2023 | 23.27 | 23.70 | 23.22 | 23.69 | 208,504 | +0.45(+1.93%) |
Nov 30, 2023 | 23.30 | 23.39 | 23.07 | 23.24 | 272,135 | +0.39(+1.71%) |
Nov 29, 2023 | 22.77 | 23.03 | 22.77 | 22.85 | 142,190 | +0.29(+1.30%) |
Nov 28, 2023 | 22.59 | 22.72 | 22.52 | 22.56 | 147,142 | -0.04(-0.18%) |
Nov 27, 2023 | 22.53 | 22.72 | 22.50 | 22.60 | 117,870 | +0.01(+0.05%) |
Nov 24, 2023 | 22.42 | 22.64 | 22.42 | 22.59 | 59,235 | +0.14(+0.64%) |
Nov 22, 2023 | 22.50 | 22.59 | 22.36 | 22.44 | 137,254 | +0.00(+0.02%) |
Nov 21, 2023 | 22.53 | 22.62 | 22.31 | 22.44 | 127,388 | -0.20(-0.88%) |
Nov 20, 2023 | 22.38 | 22.67 | 22.38 | 22.64 | 167,805 | +0.28(+1.24%) |
Nov 17, 2023 | 22.16 | 22.41 | 22.16 | 22.36 | 87,488 | +0.27(+1.21%) |
Nov 16, 2023 | 22.10 | 22.26 | 21.96 | 22.09 | 148,656 | -0.11(-0.49%) |
Nov 15, 2023 | 22.40 | 22.51 | 22.15 | 22.20 | 153,106 | -0.08(-0.38%) |
Nov 14, 2023 | 22.13 | 22.32 | 22.02 | 22.28 | 180,292 | +0.54(+2.47%) |
Nov 13, 2023 | 21.51 | 21.81 | 21.48 | 21.75 | 172,541 | +0.14(+0.66%) |
Nov 10, 2023 | 21.37 | 21.62 | 21.32 | 21.60 | 172,749 | +0.32(+1.50%) |
Nov 09, 2023 | 21.41 | 21.50 | 21.25 | 21.29 | 190,205 | -0.06(-0.28%) |
Nov 08, 2023 | 21.47 | 21.47 | 21.27 | 21.35 | 50,671 | -0.03(-0.14%) |
Nov 07, 2023 | 21.34 | 21.45 | 21.28 | 21.38 | 139,559 | +0.03(+0.14%) |
Nov 06, 2023 | 21.47 | 21.47 | 21.23 | 21.35 | 75,730 | -0.02(-0.10%) |
Nov 03, 2023 | 21.16 | 21.50 | 21.16 | 21.37 | 183,552 | +0.38(+1.80%) |
Nov 02, 2023 | 21.18 | 21.18 | 20.87 | 20.99 | 165,905 | -0.03(-0.14%) |