Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.66 | 30.76 | 30.55 | 30.71 | 159,241 | +0.34(+1.10%) |
May 30, 2024 | 30.30 | 30.42 | 30.23 | 30.38 | 119,355 | +0.28(+0.92%) |
May 29, 2024 | 30.17 | 30.18 | 29.87 | 30.10 | 126,534 | -0.28(-0.93%) |
May 28, 2024 | 30.65 | 30.65 | 30.30 | 30.38 | 171,791 | -0.15(-0.49%) |
May 24, 2024 | 30.47 | 30.81 | 30.44 | 30.53 | 169,742 | +0.24(+0.78%) |
May 23, 2024 | 30.98 | 31.00 | 30.22 | 30.29 | 189,857 | -0.77(-2.48%) |
May 22, 2024 | 30.75 | 31.09 | 30.66 | 31.06 | 214,251 | +0.36(+1.16%) |
May 21, 2024 | 30.71 | 30.78 | 30.51 | 30.71 | 166,512 | +0.01(+0.03%) |
May 20, 2024 | 31.13 | 31.23 | 30.70 | 30.70 | 149,592 | -0.43(-1.40%) |
May 17, 2024 | 31.17 | 31.21 | 31.00 | 31.13 | 227,990 | -0.02(-0.06%) |
May 16, 2024 | 31.17 | 31.27 | 30.96 | 31.15 | 151,195 | +0.01(+0.03%) |
May 15, 2024 | 31.27 | 31.28 | 31.00 | 31.14 | 235,123 | -0.02(-0.06%) |
May 14, 2024 | 31.22 | 31.23 | 30.94 | 31.16 | 162,269 | -0.06(-0.19%) |
May 13, 2024 | 31.42 | 31.47 | 31.21 | 31.22 | 112,574 | -0.10(-0.32%) |
May 10, 2024 | 31.28 | 31.40 | 31.09 | 31.32 | 88,257 | -0.04(-0.13%) |
May 09, 2024 | 31.20 | 31.38 | 31.09 | 31.36 | 138,581 | +0.25(+0.79%) |
May 08, 2024 | 31.00 | 31.19 | 30.96 | 31.11 | 210,568 | +0.01(+0.03%) |
May 07, 2024 | 31.00 | 31.43 | 31.00 | 31.10 | 171,824 | +0.17(+0.54%) |
May 06, 2024 | 30.40 | 30.98 | 30.40 | 30.93 | 202,348 | +0.72(+2.39%) |
May 03, 2024 | 29.96 | 30.40 | 29.54 | 30.21 | 335,012 | +0.58(+1.97%) |
May 02, 2024 | 29.95 | 30.32 | 28.91 | 29.63 | 330,801 | -0.01(-0.03%) |
May 01, 2024 | 29.33 | 29.78 | 29.27 | 29.64 | 251,121 | +0.27(+0.91%) |
Apr 30, 2024 | 29.52 | 29.58 | 29.17 | 29.37 | 188,690 | -0.20(-0.67%) |
Apr 29, 2024 | 29.63 | 29.79 | 29.54 | 29.57 | 165,328 | -0.02(-0.07%) |
Apr 26, 2024 | 29.54 | 29.74 | 29.54 | 29.59 | 122,648 | +0.01(+0.03%) |
Apr 25, 2024 | 29.51 | 29.60 | 29.34 | 29.58 | 148,889 | -0.06(-0.20%) |
Apr 24, 2024 | 29.56 | 29.67 | 29.40 | 29.64 | 171,499 | +0.00(+0.00%) |
Apr 23, 2024 | 29.55 | 29.67 | 29.48 | 29.64 | 254,563 | +0.06(+0.20%) |
Apr 22, 2024 | 29.56 | 29.71 | 29.42 | 29.58 | 164,616 | +0.17(+0.57%) |
Apr 19, 2024 | 29.15 | 29.46 | 29.13 | 29.41 | 209,840 | +0.29(+0.98%) |
Apr 18, 2024 | 29.04 | 29.37 | 29.01 | 29.13 | 185,265 | +0.20(+0.68%) |
Apr 17, 2024 | 29.02 | 29.28 | 28.89 | 28.93 | 175,462 | -0.03(-0.10%) |
Apr 16, 2024 | 28.95 | 29.03 | 28.63 | 28.96 | 214,344 | -0.12(-0.41%) |
Apr 15, 2024 | 29.39 | 29.60 | 28.96 | 29.08 | 137,703 | -0.16(-0.54%) |
Apr 12, 2024 | 29.55 | 29.55 | 29.11 | 29.23 | 159,127 | -0.29(-0.97%) |
Apr 11, 2024 | 29.35 | 29.64 | 29.34 | 29.52 | 214,395 | +0.17(+0.57%) |
Apr 10, 2024 | 29.95 | 30.06 | 29.17 | 29.35 | 244,564 | -0.85(-2.81%) |
Apr 09, 2024 | 30.31 | 30.47 | 30.00 | 30.20 | 294,322 | -0.06(-0.20%) |
Apr 08, 2024 | 30.30 | 30.48 | 30.14 | 30.26 | 220,145 | -0.09(-0.29%) |
Apr 05, 2024 | 30.24 | 30.65 | 30.17 | 30.35 | 206,532 | +0.15(+0.49%) |
Apr 04, 2024 | 30.72 | 30.74 | 30.06 | 30.20 | 203,511 | -0.20(-0.65%) |
Apr 03, 2024 | 30.19 | 30.61 | 30.09 | 30.40 | 201,349 | +0.10(+0.33%) |
Apr 02, 2024 | 30.31 | 30.51 | 30.11 | 30.30 | 215,388 | -0.08(-0.26%) |
Apr 01, 2024 | 30.86 | 30.86 | 30.23 | 30.38 | 157,285 | -0.42(-1.38%) |
Mar 28, 2024 | 30.61 | 30.88 | 30.47 | 30.80 | 253,756 | +0.22(+0.71%) |
Mar 27, 2024 | 30.23 | 30.59 | 30.23 | 30.59 | 140,407 | +0.43(+1.44%) |
Mar 26, 2024 | 30.44 | 30.44 | 30.06 | 30.15 | 246,068 | -0.13(-0.42%) |
Mar 25, 2024 | 29.97 | 30.40 | 29.97 | 30.28 | 145,607 | +0.22(+0.72%) |
Mar 22, 2024 | 30.39 | 30.39 | 30.04 | 30.06 | 160,029 | -0.25(-0.81%) |
Mar 21, 2024 | 30.04 | 30.35 | 30.04 | 30.31 | 211,070 | +0.22(+0.72%) |
Mar 20, 2024 | 29.16 | 30.21 | 29.16 | 30.09 | 302,494 | +0.84(+2.87%) |
Mar 19, 2024 | 28.92 | 29.33 | 28.91 | 29.25 | 161,067 | +0.29(+0.99%) |
Mar 18, 2024 | 28.86 | 29.09 | 28.72 | 28.97 | 246,915 | -0.01(-0.03%) |
Mar 15, 2024 | 28.67 | 29.07 | 28.67 | 28.98 | 357,852 | +0.14(+0.48%) |
Mar 14, 2024 | 29.14 | 29.18 | 28.64 | 28.84 | 231,607 | -0.08(-0.27%) |
Mar 13, 2024 | 29.23 | 29.43 | 28.85 | 28.92 | 277,259 | -0.36(-1.24%) |
Mar 12, 2024 | 28.88 | 29.28 | 28.73 | 29.28 | 283,170 | +0.40(+1.39%) |
Mar 11, 2024 | 28.12 | 28.94 | 28.12 | 28.88 | 242,490 | +0.74(+2.65%) |
Mar 08, 2024 | 28.22 | 28.35 | 28.12 | 28.13 | 174,027 | +0.07(+0.24%) |
Mar 07, 2024 | 28.03 | 28.41 | 28.01 | 28.06 | 178,374 | +0.07(+0.25%) |
Mar 06, 2024 | 27.59 | 28.00 | 27.57 | 28.00 | 518,731 | +0.49(+1.78%) |
Mar 05, 2024 | 27.38 | 27.71 | 27.34 | 27.51 | 183,827 | +0.14(+0.50%) |
Mar 04, 2024 | 27.16 | 27.72 | 27.16 | 27.37 | 231,326 | +0.22(+0.79%) |
Mar 01, 2024 | 27.18 | 27.28 | 26.92 | 27.15 | 244,214 | -0.02(-0.07%) |
Feb 29, 2024 | 26.96 | 27.29 | 26.76 | 27.17 | 409,166 | +0.34(+1.28%) |
Feb 28, 2024 | 27.08 | 27.10 | 26.58 | 26.83 | 455,621 | +0.54(+2.05%) |
Feb 27, 2024 | 26.13 | 26.46 | 25.98 | 26.29 | 332,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.08 | 26.29 | 25.91 | 26.05 | 152,320 | -0.20(-0.78%) |
Feb 23, 2024 | 26.05 | 26.43 | 25.94 | 26.25 | 267,364 | +0.23(+0.90%) |
Feb 22, 2024 | 26.23 | 26.30 | 25.84 | 26.02 | 375,610 | -0.22(-0.85%) |
Feb 21, 2024 | 26.27 | 26.41 | 26.17 | 26.24 | 268,348 | +0.00(+0.00%) |
Feb 20, 2024 | 26.36 | 26.44 | 26.16 | 26.24 | 261,400 | -0.25(-0.96%) |
Feb 16, 2024 | 26.73 | 26.83 | 26.47 | 26.49 | 247,248 | -0.19(-0.69%) |
Feb 15, 2024 | 26.96 | 27.15 | 26.62 | 26.68 | 297,461 | -0.19(-0.72%) |
Feb 14, 2024 | 26.46 | 26.90 | 26.39 | 26.87 | 592,900 | +0.69(+2.64%) |
Feb 13, 2024 | 26.31 | 26.38 | 26.02 | 26.18 | 351,102 | -0.38(-1.43%) |
Feb 12, 2024 | 26.45 | 26.88 | 26.37 | 26.56 | 359,003 | +0.10(+0.37%) |
Feb 09, 2024 | 26.36 | 26.51 | 25.95 | 26.46 | 571,309 | +0.36(+1.38%) |
Feb 08, 2024 | 25.69 | 26.11 | 25.46 | 26.10 | 513,608 | +0.33(+1.29%) |
Feb 07, 2024 | 27.01 | 27.24 | 25.55 | 25.77 | 587,074 | -1.32(-4.86%) |
Feb 06, 2024 | 26.93 | 27.22 | 26.85 | 27.09 | 303,434 | +0.07(+0.25%) |
Feb 05, 2024 | 27.24 | 27.24 | 26.69 | 27.02 | 424,418 | -0.26(-0.96%) |
Feb 02, 2024 | 27.51 | 27.54 | 27.23 | 27.28 | 252,131 | -0.43(-1.55%) |
Feb 01, 2024 | 27.73 | 27.89 | 27.06 | 27.71 | 351,010 | -0.05(-0.18%) |
Jan 31, 2024 | 28.33 | 28.33 | 27.67 | 27.76 | 334,460 | -0.60(-2.13%) |
Jan 30, 2024 | 27.93 | 28.43 | 27.92 | 28.36 | 383,773 | +0.47(+1.68%) |
Jan 29, 2024 | 28.00 | 28.08 | 27.67 | 27.90 | 284,571 | -0.05(-0.17%) |
Jan 26, 2024 | 27.77 | 28.07 | 27.63 | 27.95 | 482,477 | +0.35(+1.27%) |
Jan 25, 2024 | 27.68 | 27.75 | 27.43 | 27.59 | 706,362 | +0.05(+0.18%) |
Jan 24, 2024 | 27.80 | 27.81 | 27.44 | 27.55 | 506,983 | -0.13(-0.46%) |
Jan 23, 2024 | 27.80 | 27.81 | 27.58 | 27.67 | 175,856 | -0.03(-0.11%) |
Jan 22, 2024 | 27.54 | 27.76 | 27.38 | 27.70 | 949,812 | +0.36(+1.32%) |
Jan 19, 2024 | 27.41 | 27.44 | 27.12 | 27.34 | 387,148 | -0.01(-0.04%) |
Jan 18, 2024 | 27.20 | 27.35 | 27.00 | 27.35 | 169,876 | +0.24(+0.90%) |
Jan 17, 2024 | 26.79 | 27.12 | 26.71 | 27.11 | 197,823 | +0.12(+0.43%) |
Jan 16, 2024 | 27.38 | 27.38 | 26.88 | 26.99 | 159,720 | -0.49(-1.77%) |
Jan 12, 2024 | 27.66 | 27.70 | 27.33 | 27.48 | 248,736 | +0.05(+0.18%) |
Jan 11, 2024 | 27.79 | 27.80 | 27.27 | 27.43 | 917,867 | -0.29(-1.05%) |
Jan 10, 2024 | 27.52 | 27.95 | 27.52 | 27.72 | 422,334 | +0.27(+0.99%) |
Jan 09, 2024 | 27.76 | 27.91 | 27.30 | 27.45 | 214,170 | -0.47(-1.68%) |
Jan 08, 2024 | 27.75 | 27.98 | 27.59 | 27.92 | 439,965 | +0.21(+0.77%) |
Jan 05, 2024 | 27.78 | 28.07 | 27.65 | 27.70 | 160,084 | -0.07(-0.25%) |
Jan 04, 2024 | 27.86 | 27.97 | 27.63 | 27.77 | 199,864 | +0.08(+0.28%) |
Jan 03, 2024 | 27.79 | 27.92 | 27.58 | 27.69 | 142,854 | -0.23(-0.84%) |
Jan 02, 2024 | 28.10 | 28.15 | 27.84 | 27.93 | 157,465 | -0.22(-0.80%) |
Dec 29, 2023 | 28.49 | 28.49 | 28.15 | 28.15 | 107,977 | -0.33(-1.16%) |
Dec 28, 2023 | 28.67 | 28.67 | 28.33 | 28.48 | 108,153 | -0.12(-0.41%) |
Dec 27, 2023 | 28.49 | 28.68 | 28.45 | 28.60 | 118,308 | +0.14(+0.48%) |
Dec 26, 2023 | 28.44 | 28.52 | 28.34 | 28.46 | 124,378 | +0.04(+0.14%) |
Dec 22, 2023 | 28.64 | 28.73 | 28.07 | 28.42 | 226,076 | -0.01(-0.03%) |
Dec 21, 2023 | 28.30 | 28.49 | 28.17 | 28.43 | 255,905 | +0.28(+1.00%) |
Dec 20, 2023 | 28.29 | 28.73 | 28.09 | 28.15 | 611,788 | -0.06(-0.21%) |
Dec 19, 2023 | 27.87 | 28.34 | 27.87 | 28.21 | 316,023 | +0.37(+1.33%) |
Dec 18, 2023 | 27.92 | 28.25 | 27.68 | 27.84 | 275,705 | +0.07(+0.25%) |
Dec 15, 2023 | 27.92 | 28.05 | 27.59 | 27.77 | 515,379 | -0.15(-0.52%) |
Dec 14, 2023 | 27.77 | 28.17 | 27.77 | 27.92 | 443,898 | +0.32(+1.17%) |
Dec 13, 2023 | 26.96 | 27.72 | 26.96 | 27.59 | 463,901 | +0.62(+2.31%) |
Dec 12, 2023 | 26.93 | 27.12 | 26.70 | 26.97 | 280,920 | +0.13(+0.47%) |
Dec 11, 2023 | 26.83 | 26.94 | 26.75 | 26.84 | 122,254 | +0.01(+0.04%) |
Dec 08, 2023 | 26.63 | 26.92 | 26.43 | 26.83 | 202,735 | +0.16(+0.58%) |
Dec 07, 2023 | 26.53 | 26.70 | 26.29 | 26.68 | 194,663 | +0.26(+1.00%) |
Dec 06, 2023 | 26.83 | 27.14 | 26.39 | 26.42 | 185,436 | -0.43(-1.60%) |
Dec 05, 2023 | 27.25 | 27.39 | 26.83 | 26.84 | 325,990 | -0.40(-1.47%) |
Dec 04, 2023 | 27.07 | 27.31 | 27.06 | 27.24 | 236,997 | +0.06(+0.22%) |
Dec 01, 2023 | 26.92 | 27.27 | 26.91 | 27.19 | 178,263 | +0.19(+0.69%) |
Nov 30, 2023 | 26.88 | 27.12 | 26.85 | 27.00 | 138,054 | +0.12(+0.43%) |
Nov 29, 2023 | 26.89 | 27.14 | 26.85 | 26.88 | 177,924 | +0.05(+0.18%) |
Nov 28, 2023 | 27.07 | 27.07 | 26.83 | 26.83 | 137,063 | -0.24(-0.90%) |
Nov 27, 2023 | 27.01 | 27.10 | 26.94 | 27.08 | 281,154 | -0.02(-0.07%) |
Nov 24, 2023 | 27.11 | 27.22 | 27.04 | 27.10 | 61,122 | +0.01(+0.04%) |
Nov 22, 2023 | 27.16 | 27.23 | 26.95 | 27.09 | 112,966 | +0.11(+0.40%) |
Nov 21, 2023 | 27.07 | 27.09 | 26.85 | 26.98 | 218,204 | -0.09(-0.32%) |
Nov 20, 2023 | 26.83 | 27.07 | 26.75 | 27.07 | 266,470 | +0.23(+0.87%) |
Nov 17, 2023 | 26.82 | 26.93 | 26.63 | 26.83 | 233,809 | +0.11(+0.40%) |
Nov 16, 2023 | 27.37 | 27.59 | 26.65 | 26.73 | 293,294 | -0.56(-2.04%) |
Nov 15, 2023 | 26.83 | 27.32 | 26.76 | 27.28 | 565,347 | +0.43(+1.60%) |
Nov 14, 2023 | 26.86 | 27.07 | 26.32 | 26.85 | 1,262,140 | +0.70(+2.67%) |
Nov 13, 2023 | 26.38 | 26.57 | 26.16 | 26.16 | 847,690 | +0.02(+0.07%) |
Nov 10, 2023 | 26.07 | 26.43 | 26.07 | 26.14 | 727,607 | +0.14(+0.55%) |
Nov 09, 2023 | 26.43 | 26.64 | 25.90 | 25.99 | 366,001 | -0.35(-1.33%) |
Nov 08, 2023 | 26.25 | 26.58 | 26.10 | 26.34 | 1,092,033 | +0.17(+0.65%) |
Nov 07, 2023 | 26.26 | 26.36 | 26.03 | 26.17 | 221,574 | -0.23(-0.86%) |
Nov 06, 2023 | 26.59 | 26.96 | 26.32 | 26.40 | 297,478 | -0.26(-0.99%) |
Nov 03, 2023 | 26.66 | 26.87 | 26.61 | 26.67 | 348,293 | +0.32(+1.22%) |
Nov 02, 2023 | 27.10 | 27.29 | 25.78 | 26.34 | 186,961 | +0.23(+0.87%) |