Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.22 | 28.30 | 28.18 | 28.28 | 39,150 | +0.23(+0.82%) |
May 23, 2024 | 28.16 | 28.23 | 28.00 | 28.05 | 40,317 | +0.27(+0.97%) |
May 22, 2024 | 27.86 | 27.88 | 27.76 | 27.78 | 28,519 | +0.05(+0.18%) |
May 21, 2024 | 27.78 | 27.90 | 27.73 | 27.73 | 37,371 | +0.00(+0.00%) |
May 20, 2024 | 27.72 | 27.80 | 27.61 | 27.73 | 51,286 | +0.11(+0.40%) |
May 17, 2024 | 27.52 | 27.67 | 27.49 | 27.62 | 32,935 | +0.36(+1.32%) |
May 16, 2024 | 27.38 | 27.49 | 27.26 | 27.26 | 33,148 | +0.01(+0.04%) |
May 15, 2024 | 27.22 | 27.31 | 27.12 | 27.25 | 27,707 | +0.02(+0.07%) |
May 14, 2024 | 27.15 | 27.30 | 27.09 | 27.23 | 18,892 | +0.28(+1.04%) |
May 13, 2024 | 27.03 | 27.03 | 26.92 | 26.95 | 24,102 | +0.29(+1.09%) |
May 10, 2024 | 26.82 | 26.82 | 26.62 | 26.66 | 42,599 | -0.09(-0.34%) |
May 09, 2024 | 26.75 | 26.76 | 26.59 | 26.75 | 96,716 | -0.21(-0.78%) |
May 08, 2024 | 26.95 | 27.05 | 26.95 | 26.96 | 17,210 | -0.03(-0.11%) |
May 07, 2024 | 26.98 | 27.01 | 26.82 | 26.99 | 49,577 | -0.24(-0.88%) |
May 06, 2024 | 27.24 | 27.24 | 27.10 | 27.23 | 111,628 | -0.17(-0.62%) |
May 03, 2024 | 27.54 | 27.54 | 27.31 | 27.40 | 56,294 | -0.09(-0.33%) |
May 02, 2024 | 27.39 | 27.66 | 27.23 | 27.49 | 78,458 | +0.30(+1.10%) |
May 01, 2024 | 27.14 | 27.26 | 27.06 | 27.19 | 46,819 | +0.05(+0.18%) |
Apr 30, 2024 | 27.24 | 27.26 | 27.06 | 27.14 | 39,468 | -0.13(-0.48%) |
Apr 29, 2024 | 27.18 | 27.27 | 27.13 | 27.27 | 29,701 | +0.15(+0.55%) |
Apr 26, 2024 | 27.09 | 27.24 | 27.07 | 27.12 | 25,441 | -0.07(-0.26%) |
Apr 25, 2024 | 27.03 | 27.21 | 26.88 | 27.19 | 24,906 | +0.16(+0.59%) |
Apr 24, 2024 | 27.05 | 27.07 | 26.96 | 27.03 | 16,493 | +0.01(+0.04%) |
Apr 23, 2024 | 26.94 | 27.03 | 26.91 | 27.02 | 34,827 | +0.18(+0.67%) |
Apr 22, 2024 | 26.88 | 26.98 | 26.80 | 26.84 | 61,991 | +0.13(+0.49%) |
Apr 19, 2024 | 26.68 | 26.78 | 26.68 | 26.71 | 45,280 | +0.21(+0.79%) |
Apr 18, 2024 | 26.52 | 26.63 | 26.43 | 26.50 | 674,108 | -0.07(-0.26%) |
Apr 17, 2024 | 26.67 | 26.67 | 26.51 | 26.57 | 25,135 | -0.04(-0.15%) |
Apr 16, 2024 | 26.60 | 26.69 | 26.52 | 26.61 | 24,978 | +0.01(+0.04%) |
Apr 15, 2024 | 26.79 | 26.86 | 26.57 | 26.60 | 28,472 | -0.16(-0.60%) |
Apr 12, 2024 | 26.93 | 27.00 | 26.76 | 26.76 | 34,030 | -0.37(-1.36%) |
Apr 11, 2024 | 27.05 | 27.23 | 26.98 | 27.13 | 39,064 | +0.04(+0.15%) |
Apr 10, 2024 | 27.05 | 27.13 | 26.92 | 27.09 | 34,950 | -0.14(-0.51%) |
Apr 09, 2024 | 27.23 | 27.25 | 27.10 | 27.23 | 53,085 | +0.00(+0.00%) |
Apr 08, 2024 | 27.25 | 27.36 | 27.22 | 27.23 | 200,728 | +0.11(+0.41%) |
Apr 05, 2024 | 27.02 | 27.13 | 26.97 | 27.12 | 31,638 | +0.22(+0.82%) |
Apr 04, 2024 | 26.98 | 27.12 | 26.90 | 26.90 | 158,877 | -0.05(-0.19%) |
Apr 03, 2024 | 26.82 | 26.97 | 26.81 | 26.95 | 70,248 | +0.14(+0.52%) |
Apr 02, 2024 | 26.84 | 26.90 | 26.78 | 26.81 | 20,302 | +0.07(+0.26%) |
Apr 01, 2024 | 26.84 | 26.95 | 26.70 | 26.74 | 37,600 | +0.01(+0.04%) |
Mar 28, 2024 | 26.63 | 26.75 | 26.58 | 26.73 | 123,959 | +0.27(+1.02%) |
Mar 27, 2024 | 26.50 | 26.50 | 26.41 | 26.46 | 38,188 | +0.22(+0.84%) |
Mar 26, 2024 | 26.36 | 26.36 | 26.23 | 26.24 | 93,710 | -0.01(-0.04%) |
Mar 25, 2024 | 26.21 | 26.26 | 26.06 | 26.25 | 31,600 | +0.11(+0.42%) |
Mar 22, 2024 | 26.31 | 26.31 | 26.09 | 26.14 | 52,620 | -0.11(-0.42%) |
Mar 21, 2024 | 26.33 | 26.36 | 26.18 | 26.25 | 109,702 | +0.17(+0.65%) |
Mar 20, 2024 | 26.05 | 26.18 | 26.00 | 26.08 | 128,841 | +0.04(+0.15%) |
Mar 19, 2024 | 26.15 | 26.18 | 26.01 | 26.04 | 111,670 | -0.29(-1.10%) |
Mar 18, 2024 | 26.42 | 26.48 | 26.25 | 26.33 | 30,118 | +0.08(+0.30%) |
Mar 15, 2024 | 26.41 | 26.47 | 26.25 | 26.25 | 36,151 | -0.09(-0.32%) |
Mar 14, 2024 | 26.45 | 26.55 | 26.25 | 26.34 | 106,103 | +0.14(+0.52%) |
Mar 13, 2024 | 26.33 | 26.33 | 26.08 | 26.20 | 106,107 | -0.64(-2.38%) |
Mar 12, 2024 | 26.94 | 26.96 | 26.81 | 26.84 | 53,899 | -0.11(-0.41%) |
Mar 11, 2024 | 27.06 | 27.06 | 26.92 | 26.95 | 32,659 | -0.27(-0.99%) |
Mar 08, 2024 | 27.30 | 27.34 | 27.19 | 27.22 | 69,815 | -0.04(-0.14%) |
Mar 07, 2024 | 27.20 | 27.27 | 27.13 | 27.26 | 42,142 | +0.16(+0.59%) |
Mar 06, 2024 | 27.10 | 27.13 | 27.00 | 27.10 | 43,085 | +0.15(+0.56%) |
Mar 05, 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 46,118 | -0.10(-0.37%) |
Mar 04, 2024 | 27.09 | 27.10 | 27.00 | 27.05 | 49,757 | -0.03(-0.11%) |
Mar 01, 2024 | 27.02 | 27.11 | 26.98 | 27.08 | 57,567 | +0.45(+1.69%) |
Feb 29, 2024 | 26.72 | 26.75 | 26.57 | 26.63 | 95,267 | +0.04(+0.15%) |
Feb 28, 2024 | 26.73 | 26.73 | 26.50 | 26.59 | 40,479 | -0.32(-1.19%) |
Feb 27, 2024 | 26.88 | 26.91 | 26.80 | 26.91 | 35,878 | +0.04(+0.15%) |
Feb 26, 2024 | 26.89 | 26.93 | 26.85 | 26.87 | 43,053 | -0.14(-0.52%) |
Feb 23, 2024 | 26.99 | 27.03 | 26.95 | 27.01 | 44,844 | +0.06(+0.22%) |
Feb 22, 2024 | 26.90 | 26.98 | 26.82 | 26.95 | 33,812 | +0.27(+1.02%) |
Feb 21, 2024 | 26.75 | 26.75 | 26.64 | 26.68 | 64,688 | -0.29(-1.08%) |
Feb 20, 2024 | 26.94 | 26.99 | 26.89 | 26.97 | 63,706 | +0.15(+0.56%) |
Feb 16, 2024 | 26.78 | 26.87 | 26.76 | 26.82 | 34,999 | +0.09(+0.32%) |
Feb 15, 2024 | 26.70 | 26.81 | 26.66 | 26.73 | 39,316 | +0.22(+0.85%) |
Feb 14, 2024 | 26.49 | 26.61 | 26.42 | 26.51 | 48,601 | +0.46(+1.77%) |
Feb 13, 2024 | 26.15 | 26.21 | 25.99 | 26.05 | 35,327 | -0.24(-0.92%) |
Feb 12, 2024 | 26.28 | 26.38 | 26.21 | 26.29 | 62,857 | -0.28(-1.05%) |
Feb 09, 2024 | 26.58 | 26.58 | 26.39 | 26.57 | 47,543 | +0.07(+0.26%) |
Feb 08, 2024 | 26.61 | 26.61 | 26.41 | 26.50 | 80,309 | -0.23(-0.86%) |
Feb 07, 2024 | 26.69 | 26.76 | 26.65 | 26.73 | 46,061 | +0.08(+0.30%) |
Feb 06, 2024 | 26.59 | 26.74 | 26.59 | 26.65 | 73,662 | +0.39(+1.49%) |
Feb 05, 2024 | 26.26 | 26.33 | 26.20 | 26.26 | 77,341 | -0.07(-0.28%) |
Feb 02, 2024 | 26.24 | 26.35 | 26.17 | 26.34 | 245,281 | +0.07(+0.27%) |
Feb 01, 2024 | 26.16 | 26.30 | 26.12 | 26.27 | 72,437 | +0.14(+0.52%) |
Jan 31, 2024 | 26.15 | 26.22 | 26.04 | 26.13 | 40,651 | +0.18(+0.69%) |
Jan 30, 2024 | 25.95 | 26.02 | 25.85 | 25.95 | 27,885 | -0.26(-0.99%) |
Jan 29, 2024 | 26.07 | 26.23 | 26.07 | 26.21 | 64,681 | +0.49(+1.91%) |
Jan 26, 2024 | 25.71 | 25.88 | 25.70 | 25.72 | 88,390 | -0.13(-0.50%) |
Jan 25, 2024 | 25.81 | 25.85 | 25.73 | 25.85 | 155,705 | +0.05(+0.19%) |
Jan 24, 2024 | 25.78 | 25.87 | 25.75 | 25.80 | 82,047 | +0.40(+1.57%) |
Jan 23, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 114,745 | -0.71(-2.72%) |
Jan 22, 2024 | 25.95 | 26.17 | 25.95 | 26.11 | 79,757 | +0.11(+0.42%) |
Jan 19, 2024 | 25.88 | 26.03 | 25.81 | 26.00 | 48,853 | +0.36(+1.40%) |
Jan 18, 2024 | 25.59 | 25.67 | 25.57 | 25.64 | 55,305 | +0.07(+0.27%) |
Jan 17, 2024 | 25.62 | 25.66 | 25.53 | 25.57 | 84,081 | -0.38(-1.46%) |
Jan 16, 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 79,805 | -0.25(-0.95%) |
Jan 12, 2024 | 26.18 | 26.23 | 26.12 | 26.20 | 22,777 | +0.33(+1.28%) |
Jan 11, 2024 | 25.77 | 25.87 | 25.68 | 25.87 | 24,169 | +0.14(+0.54%) |
Jan 10, 2024 | 25.80 | 25.80 | 25.66 | 25.73 | 16,890 | +0.12(+0.47%) |
Jan 09, 2024 | 25.54 | 25.64 | 25.52 | 25.61 | 37,378 | -0.09(-0.35%) |
Jan 08, 2024 | 25.58 | 25.71 | 25.43 | 25.70 | 25,770 | -0.07(-0.27%) |
Jan 05, 2024 | 25.74 | 25.89 | 25.70 | 25.77 | 60,531 | +0.10(+0.39%) |
Jan 04, 2024 | 25.70 | 25.75 | 25.62 | 25.67 | 58,188 | +0.22(+0.86%) |
Jan 03, 2024 | 25.44 | 25.47 | 25.36 | 25.45 | 35,782 | -0.06(-0.24%) |
Jan 02, 2024 | 25.54 | 25.59 | 25.50 | 25.51 | 86,585 | -0.09(-0.35%) |
Dec 29, 2023 | 25.67 | 25.68 | 25.55 | 25.60 | 36,944 | -0.13(-0.51%) |
Dec 28, 2023 | 25.70 | 25.76 | 25.61 | 25.73 | 46,224 | +0.18(+0.70%) |
Dec 27, 2023 | 25.55 | 25.62 | 25.52 | 25.55 | 83,106 | +0.15(+0.59%) |
Dec 26, 2023 | 25.44 | 25.47 | 25.34 | 25.40 | 35,271 | +0.08(+0.32%) |
Dec 22, 2023 | 25.28 | 25.40 | 25.23 | 25.32 | 168,129 | +0.23(+0.92%) |
Dec 21, 2023 | 24.96 | 25.10 | 24.92 | 25.09 | 55,871 | +0.44(+1.78%) |
Dec 20, 2023 | 24.93 | 24.93 | 24.64 | 24.65 | 124,505 | -0.74(-2.91%) |
Dec 19, 2023 | 25.29 | 25.43 | 25.29 | 25.39 | 62,284 | +0.08(+0.32%) |
Dec 18, 2023 | 24.89 | 25.36 | 24.81 | 25.31 | 363,311 | +0.14(+0.55%) |
Dec 15, 2023 | 25.28 | 25.31 | 25.17 | 25.17 | 32,210 | +0.01(+0.04%) |
Dec 14, 2023 | 25.07 | 25.22 | 25.07 | 25.16 | 38,404 | +0.20(+0.79%) |
Dec 13, 2023 | 24.64 | 24.97 | 24.58 | 24.97 | 46,713 | +0.34(+1.40%) |
Dec 12, 2023 | 24.58 | 24.64 | 24.45 | 24.62 | 55,521 | -0.09(-0.36%) |
Dec 11, 2023 | 24.71 | 24.72 | 24.63 | 24.71 | 34,834 | +0.16(+0.64%) |
Dec 08, 2023 | 24.59 | 24.64 | 24.51 | 24.55 | 28,510 | -0.10(-0.40%) |
Dec 07, 2023 | 24.73 | 24.73 | 24.60 | 24.65 | 63,931 | +0.01(+0.04%) |
Dec 06, 2023 | 24.70 | 24.73 | 24.58 | 24.64 | 30,338 | +0.06(+0.24%) |
Dec 05, 2023 | 24.47 | 24.58 | 24.43 | 24.58 | 16,451 | +0.24(+0.97%) |
Dec 04, 2023 | 24.43 | 24.48 | 24.35 | 24.35 | 39,325 | +0.18(+0.73%) |
Dec 01, 2023 | 24.01 | 24.21 | 23.96 | 24.17 | 80,085 | +0.18(+0.74%) |
Nov 30, 2023 | 23.97 | 24.03 | 23.85 | 23.99 | 55,142 | +0.14(+0.58%) |
Nov 29, 2023 | 23.82 | 23.91 | 23.79 | 23.86 | 76,066 | +0.11(+0.46%) |
Nov 28, 2023 | 23.60 | 23.76 | 23.60 | 23.75 | 16,162 | +0.30(+1.30%) |
Nov 27, 2023 | 23.49 | 23.55 | 23.44 | 23.44 | 26,555 | -0.06(-0.25%) |
Nov 24, 2023 | 23.45 | 23.55 | 23.45 | 23.50 | 10,983 | -0.02(-0.08%) |
Nov 22, 2023 | 23.50 | 23.59 | 23.50 | 23.52 | 24,014 | +0.06(+0.25%) |
Nov 21, 2023 | 23.44 | 23.50 | 23.40 | 23.46 | 72,138 | +0.11(+0.46%) |
Nov 20, 2023 | 23.32 | 23.41 | 23.27 | 23.35 | 34,649 | -0.05(-0.21%) |
Nov 17, 2023 | 23.39 | 23.50 | 23.36 | 23.40 | 26,020 | +0.07(+0.30%) |
Nov 16, 2023 | 23.33 | 23.48 | 23.30 | 23.33 | 24,268 | -0.01(-0.04%) |
Nov 15, 2023 | 23.31 | 23.36 | 23.24 | 23.34 | 13,740 | +0.00(+0.00%) |
Nov 14, 2023 | 23.19 | 23.38 | 23.19 | 23.34 | 30,258 | +0.30(+1.32%) |
Nov 13, 2023 | 22.95 | 23.11 | 22.95 | 23.04 | 89,325 | +0.01(+0.04%) |
Nov 10, 2023 | 22.81 | 23.04 | 22.79 | 23.03 | 15,668 | +0.29(+1.30%) |
Nov 09, 2023 | 22.86 | 22.94 | 22.73 | 22.73 | 16,707 | -0.18(-0.77%) |
Nov 08, 2023 | 22.93 | 22.98 | 22.91 | 22.91 | 11,515 | +0.04(+0.17%) |
Nov 07, 2023 | 22.80 | 22.91 | 22.79 | 22.87 | 15,431 | +0.03(+0.13%) |
Nov 06, 2023 | 22.86 | 22.93 | 22.79 | 22.84 | 29,080 | -0.02(-0.09%) |
Nov 03, 2023 | 22.73 | 22.92 | 22.73 | 22.86 | 26,747 | +0.08(+0.35%) |
Nov 02, 2023 | 22.62 | 22.78 | 22.61 | 22.78 | 25,594 | +0.34(+1.53%) |