Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 30.83 | 30.83 | 30.49 | 30.57 | 170,751 | -0.15(-0.49%) |
May 24, 2024 | 30.65 | 31.00 | 30.62 | 30.71 | 168,715 | +0.24(+0.78%) |
May 23, 2024 | 31.17 | 31.19 | 30.41 | 30.48 | 188,708 | -0.78(-2.48%) |
May 22, 2024 | 30.93 | 31.28 | 30.84 | 31.25 | 212,954 | +0.36(+1.16%) |
May 21, 2024 | 30.89 | 30.96 | 30.69 | 30.89 | 165,504 | +0.01(+0.03%) |
May 20, 2024 | 31.32 | 31.42 | 30.88 | 30.88 | 148,686 | -0.44(-1.40%) |
May 17, 2024 | 31.36 | 31.40 | 31.19 | 31.32 | 226,610 | -0.02(-0.06%) |
May 16, 2024 | 31.36 | 31.46 | 31.15 | 31.34 | 150,280 | +0.01(+0.03%) |
May 15, 2024 | 31.46 | 31.47 | 31.19 | 31.33 | 233,700 | -0.02(-0.06%) |
May 14, 2024 | 31.41 | 31.42 | 31.13 | 31.35 | 161,287 | -0.06(-0.19%) |
May 13, 2024 | 31.61 | 31.66 | 31.40 | 31.41 | 111,893 | -0.10(-0.32%) |
May 10, 2024 | 31.47 | 31.59 | 31.28 | 31.51 | 87,722 | -0.04(-0.13%) |
May 09, 2024 | 31.39 | 31.57 | 31.28 | 31.55 | 137,742 | +0.25(+0.79%) |
May 08, 2024 | 31.19 | 31.38 | 31.15 | 31.30 | 209,294 | +0.01(+0.03%) |
May 07, 2024 | 31.19 | 31.62 | 31.19 | 31.29 | 170,784 | +0.17(+0.54%) |
May 06, 2024 | 30.58 | 31.17 | 30.58 | 31.12 | 201,124 | +0.73(+2.39%) |
May 03, 2024 | 30.15 | 30.58 | 29.72 | 30.40 | 332,984 | +0.59(+1.97%) |
May 02, 2024 | 30.13 | 30.50 | 29.08 | 29.81 | 328,799 | -0.01(-0.03%) |
May 01, 2024 | 29.51 | 29.96 | 29.45 | 29.82 | 249,601 | +0.27(+0.91%) |
Apr 30, 2024 | 29.70 | 29.76 | 29.35 | 29.55 | 187,548 | -0.20(-0.67%) |
Apr 29, 2024 | 29.81 | 29.97 | 29.72 | 29.75 | 164,327 | -0.02(-0.07%) |
Apr 26, 2024 | 29.72 | 29.92 | 29.72 | 29.77 | 121,906 | +0.01(+0.03%) |
Apr 25, 2024 | 29.69 | 29.78 | 29.52 | 29.76 | 147,988 | -0.06(-0.20%) |
Apr 24, 2024 | 29.74 | 29.85 | 29.58 | 29.82 | 170,461 | +0.00(+0.00%) |
Apr 23, 2024 | 29.73 | 29.85 | 29.66 | 29.82 | 253,022 | +0.06(+0.20%) |
Apr 22, 2024 | 29.74 | 29.89 | 29.60 | 29.76 | 163,620 | +0.17(+0.57%) |
Apr 19, 2024 | 29.33 | 29.64 | 29.30 | 29.59 | 208,569 | +0.29(+0.98%) |
Apr 18, 2024 | 29.21 | 29.55 | 29.18 | 29.30 | 184,143 | +0.20(+0.68%) |
Apr 17, 2024 | 29.19 | 29.46 | 29.07 | 29.10 | 174,400 | -0.03(-0.10%) |
Apr 16, 2024 | 29.12 | 29.20 | 28.81 | 29.13 | 213,046 | -0.12(-0.41%) |
Apr 15, 2024 | 29.57 | 29.78 | 29.13 | 29.25 | 136,869 | -0.16(-0.54%) |
Apr 12, 2024 | 29.73 | 29.73 | 29.28 | 29.41 | 158,164 | -0.29(-0.97%) |
Apr 11, 2024 | 29.53 | 29.82 | 29.52 | 29.70 | 213,098 | +0.17(+0.57%) |
Apr 10, 2024 | 30.13 | 30.25 | 29.35 | 29.53 | 243,084 | -0.85(-2.81%) |
Apr 09, 2024 | 30.50 | 30.66 | 30.19 | 30.39 | 292,541 | -0.06(-0.20%) |
Apr 08, 2024 | 30.49 | 30.66 | 30.33 | 30.45 | 218,812 | -0.09(-0.29%) |
Apr 05, 2024 | 30.43 | 30.83 | 30.36 | 30.54 | 205,282 | +0.15(+0.49%) |
Apr 04, 2024 | 30.90 | 30.92 | 30.25 | 30.39 | 202,279 | -0.20(-0.65%) |
Apr 03, 2024 | 30.38 | 30.79 | 30.28 | 30.58 | 200,131 | +0.10(+0.33%) |
Apr 02, 2024 | 30.50 | 30.69 | 30.30 | 30.49 | 214,084 | -0.08(-0.26%) |
Apr 01, 2024 | 31.05 | 31.05 | 30.41 | 30.57 | 156,333 | -0.43(-1.38%) |
Mar 28, 2024 | 30.79 | 31.07 | 30.66 | 30.99 | 252,220 | +0.22(+0.71%) |
Mar 27, 2024 | 30.42 | 30.77 | 30.42 | 30.77 | 139,557 | +0.44(+1.44%) |
Mar 26, 2024 | 30.62 | 30.62 | 30.25 | 30.34 | 244,578 | -0.13(-0.42%) |
Mar 25, 2024 | 30.16 | 30.58 | 30.16 | 30.47 | 144,725 | +0.22(+0.72%) |
Mar 22, 2024 | 30.57 | 30.57 | 30.23 | 30.25 | 159,060 | -0.25(-0.81%) |
Mar 21, 2024 | 30.23 | 30.54 | 30.23 | 30.50 | 209,793 | +0.22(+0.72%) |
Mar 20, 2024 | 29.34 | 30.39 | 29.34 | 30.28 | 300,662 | +0.84(+2.87%) |
Mar 19, 2024 | 29.09 | 29.51 | 29.08 | 29.43 | 160,092 | +0.29(+0.99%) |
Mar 18, 2024 | 29.03 | 29.26 | 28.90 | 29.14 | 245,420 | -0.01(-0.03%) |
Mar 15, 2024 | 28.85 | 29.24 | 28.85 | 29.15 | 355,685 | +0.14(+0.48%) |
Mar 14, 2024 | 29.31 | 29.36 | 28.82 | 29.01 | 230,204 | -0.08(-0.27%) |
Mar 13, 2024 | 29.41 | 29.61 | 29.02 | 29.09 | 275,580 | -0.36(-1.24%) |
Mar 12, 2024 | 29.05 | 29.46 | 28.91 | 29.46 | 281,456 | +0.40(+1.39%) |
Mar 11, 2024 | 28.30 | 29.11 | 28.30 | 29.05 | 241,022 | +0.75(+2.65%) |
Mar 08, 2024 | 28.39 | 28.52 | 28.30 | 28.30 | 172,974 | +0.07(+0.24%) |
Mar 07, 2024 | 28.20 | 28.58 | 28.18 | 28.24 | 177,294 | +0.07(+0.25%) |
Mar 06, 2024 | 27.76 | 28.17 | 27.73 | 28.17 | 515,591 | +0.49(+1.78%) |
Mar 05, 2024 | 27.55 | 27.88 | 27.51 | 27.67 | 182,714 | +0.14(+0.50%) |
Mar 04, 2024 | 27.33 | 27.89 | 27.33 | 27.54 | 229,926 | +0.22(+0.79%) |
Mar 01, 2024 | 27.35 | 27.45 | 27.08 | 27.32 | 242,736 | -0.02(-0.07%) |
Feb 29, 2024 | 27.12 | 27.46 | 26.92 | 27.34 | 406,689 | +0.35(+1.28%) |
Feb 28, 2024 | 27.25 | 27.27 | 26.74 | 26.99 | 452,863 | +0.54(+2.05%) |
Feb 27, 2024 | 26.29 | 26.62 | 26.14 | 26.45 | 330,466 | +0.25(+0.94%) |
Feb 26, 2024 | 26.24 | 26.45 | 26.07 | 26.20 | 151,397 | -0.21(-0.78%) |
Feb 23, 2024 | 26.20 | 26.59 | 26.10 | 26.41 | 265,746 | +0.24(+0.90%) |
Feb 22, 2024 | 26.39 | 26.46 | 25.99 | 26.17 | 373,336 | -0.23(-0.85%) |
Feb 21, 2024 | 26.43 | 26.57 | 26.33 | 26.40 | 266,724 | +0.00(+0.00%) |
Feb 20, 2024 | 26.52 | 26.60 | 26.32 | 26.40 | 259,818 | -0.25(-0.96%) |
Feb 16, 2024 | 26.89 | 27.00 | 26.64 | 26.66 | 245,751 | -0.19(-0.69%) |
Feb 15, 2024 | 27.13 | 27.31 | 26.78 | 26.84 | 295,660 | -0.20(-0.72%) |
Feb 14, 2024 | 26.63 | 27.07 | 26.55 | 27.04 | 589,311 | +0.70(+2.64%) |
Feb 13, 2024 | 26.47 | 26.54 | 26.17 | 26.34 | 348,977 | -0.38(-1.43%) |
Feb 12, 2024 | 26.62 | 27.05 | 26.53 | 26.72 | 356,830 | +0.10(+0.37%) |
Feb 09, 2024 | 26.52 | 26.67 | 26.11 | 26.63 | 567,851 | +0.36(+1.38%) |
Feb 08, 2024 | 25.85 | 26.27 | 25.62 | 26.26 | 510,499 | +0.33(+1.29%) |
Feb 07, 2024 | 27.17 | 27.41 | 25.70 | 25.93 | 583,520 | -1.32(-4.86%) |
Feb 06, 2024 | 27.10 | 27.39 | 27.02 | 27.25 | 301,597 | +0.07(+0.25%) |
Feb 05, 2024 | 27.41 | 27.41 | 26.85 | 27.18 | 421,849 | -0.26(-0.96%) |
Feb 02, 2024 | 27.67 | 27.71 | 27.40 | 27.45 | 250,605 | -0.43(-1.55%) |
Feb 01, 2024 | 27.90 | 28.06 | 27.22 | 27.88 | 348,885 | -0.05(-0.18%) |
Jan 31, 2024 | 28.50 | 28.50 | 27.84 | 27.93 | 332,435 | -0.61(-2.13%) |
Jan 30, 2024 | 28.10 | 28.61 | 28.09 | 28.54 | 381,449 | +0.47(+1.68%) |
Jan 29, 2024 | 28.17 | 28.25 | 27.84 | 28.07 | 282,848 | -0.05(-0.17%) |
Jan 26, 2024 | 27.94 | 28.24 | 27.80 | 28.12 | 479,556 | +0.35(+1.27%) |
Jan 25, 2024 | 27.85 | 27.92 | 27.60 | 27.76 | 702,086 | +0.05(+0.18%) |
Jan 24, 2024 | 27.97 | 27.98 | 27.61 | 27.71 | 503,914 | -0.13(-0.46%) |
Jan 23, 2024 | 27.97 | 27.98 | 27.74 | 27.84 | 174,792 | -0.03(-0.11%) |
Jan 22, 2024 | 27.70 | 27.93 | 27.55 | 27.87 | 944,063 | +0.36(+1.32%) |
Jan 19, 2024 | 27.58 | 27.61 | 27.28 | 27.51 | 384,804 | -0.01(-0.04%) |
Jan 18, 2024 | 27.36 | 27.52 | 27.17 | 27.52 | 168,848 | +0.25(+0.90%) |
Jan 17, 2024 | 26.95 | 27.28 | 26.87 | 27.27 | 196,625 | +0.12(+0.43%) |
Jan 16, 2024 | 27.55 | 27.55 | 27.05 | 27.16 | 158,753 | -0.49(-1.77%) |
Jan 12, 2024 | 27.83 | 27.87 | 27.50 | 27.65 | 247,230 | +0.05(+0.18%) |
Jan 11, 2024 | 27.96 | 27.97 | 27.44 | 27.60 | 912,310 | -0.29(-1.05%) |
Jan 10, 2024 | 27.68 | 28.12 | 27.68 | 27.89 | 419,777 | +0.27(+0.99%) |
Jan 09, 2024 | 27.93 | 28.08 | 27.47 | 27.62 | 212,874 | -0.47(-1.68%) |
Jan 08, 2024 | 27.92 | 28.16 | 27.75 | 28.09 | 437,302 | +0.22(+0.77%) |
Jan 05, 2024 | 27.95 | 28.24 | 27.82 | 27.87 | 159,115 | -0.07(-0.25%) |
Jan 04, 2024 | 28.03 | 28.14 | 27.80 | 27.94 | 198,654 | +0.08(+0.28%) |
Jan 03, 2024 | 27.96 | 28.09 | 27.74 | 27.86 | 141,989 | -0.24(-0.84%) |
Jan 02, 2024 | 28.27 | 28.32 | 28.01 | 28.10 | 156,512 | -0.23(-0.80%) |
Dec 29, 2023 | 28.66 | 28.66 | 28.32 | 28.32 | 107,323 | -0.33(-1.16%) |
Dec 28, 2023 | 28.84 | 28.84 | 28.50 | 28.66 | 107,498 | -0.12(-0.41%) |
Dec 27, 2023 | 28.66 | 28.85 | 28.63 | 28.77 | 117,591 | +0.14(+0.48%) |
Dec 26, 2023 | 28.62 | 28.69 | 28.51 | 28.64 | 123,625 | +0.04(+0.14%) |
Dec 22, 2023 | 28.81 | 28.90 | 28.24 | 28.60 | 224,707 | -0.01(-0.03%) |
Dec 21, 2023 | 28.47 | 28.66 | 28.34 | 28.61 | 254,356 | +0.28(+1.00%) |
Dec 20, 2023 | 28.46 | 28.91 | 28.26 | 28.32 | 608,084 | -0.06(-0.21%) |
Dec 19, 2023 | 28.04 | 28.51 | 28.04 | 28.38 | 314,110 | +0.37(+1.33%) |
Dec 18, 2023 | 28.09 | 28.42 | 27.85 | 28.01 | 274,036 | +0.07(+0.25%) |
Dec 15, 2023 | 28.09 | 28.22 | 27.75 | 27.94 | 512,259 | -0.15(-0.52%) |
Dec 14, 2023 | 27.94 | 28.34 | 27.94 | 28.09 | 441,211 | +0.32(+1.17%) |
Dec 13, 2023 | 27.13 | 27.89 | 27.13 | 27.76 | 461,093 | +0.63(+2.31%) |
Dec 12, 2023 | 27.10 | 27.28 | 26.86 | 27.14 | 279,220 | +0.13(+0.47%) |
Dec 11, 2023 | 27.00 | 27.11 | 26.91 | 27.01 | 121,514 | +0.01(+0.04%) |
Dec 08, 2023 | 26.79 | 27.09 | 26.59 | 27.00 | 201,508 | +0.16(+0.58%) |
Dec 07, 2023 | 26.69 | 26.86 | 26.45 | 26.84 | 193,484 | +0.26(+1.00%) |
Dec 06, 2023 | 27.00 | 27.30 | 26.55 | 26.58 | 184,314 | -0.43(-1.60%) |
Dec 05, 2023 | 27.42 | 27.55 | 26.99 | 27.01 | 324,017 | -0.40(-1.47%) |
Dec 04, 2023 | 27.23 | 27.48 | 27.22 | 27.41 | 235,562 | +0.06(+0.21%) |
Dec 01, 2023 | 27.09 | 27.44 | 27.08 | 27.35 | 177,184 | +0.19(+0.69%) |
Nov 30, 2023 | 27.05 | 27.28 | 27.01 | 27.16 | 137,219 | +0.12(+0.44%) |
Nov 29, 2023 | 27.06 | 27.30 | 27.02 | 27.05 | 176,847 | +0.05(+0.18%) |
Nov 28, 2023 | 27.23 | 27.23 | 26.99 | 27.00 | 136,233 | -0.25(-0.90%) |
Nov 27, 2023 | 27.17 | 27.26 | 27.11 | 27.24 | 279,452 | -0.02(-0.07%) |
Nov 24, 2023 | 27.27 | 27.39 | 27.20 | 27.26 | 60,752 | +0.01(+0.04%) |
Nov 22, 2023 | 27.32 | 27.40 | 27.12 | 27.25 | 112,282 | +0.11(+0.40%) |
Nov 21, 2023 | 27.23 | 27.25 | 27.02 | 27.15 | 216,883 | -0.09(-0.32%) |
Nov 20, 2023 | 26.99 | 27.23 | 26.91 | 27.23 | 264,857 | +0.24(+0.87%) |
Nov 17, 2023 | 26.98 | 27.10 | 26.79 | 27.00 | 232,394 | +0.11(+0.40%) |
Nov 16, 2023 | 27.54 | 27.76 | 26.81 | 26.89 | 291,519 | -0.56(-2.04%) |
Nov 15, 2023 | 26.99 | 27.49 | 26.92 | 27.45 | 561,924 | +0.43(+1.60%) |
Nov 14, 2023 | 27.03 | 27.24 | 26.48 | 27.02 | 1,254,499 | +0.70(+2.67%) |
Nov 13, 2023 | 26.54 | 26.73 | 26.31 | 26.31 | 842,559 | +0.02(+0.07%) |
Nov 10, 2023 | 26.23 | 26.59 | 26.23 | 26.30 | 723,202 | +0.14(+0.55%) |
Nov 09, 2023 | 26.59 | 26.80 | 26.06 | 26.15 | 363,785 | -0.35(-1.33%) |
Nov 08, 2023 | 26.41 | 26.74 | 26.26 | 26.50 | 1,085,422 | +0.17(+0.65%) |
Nov 07, 2023 | 26.42 | 26.52 | 26.19 | 26.33 | 220,232 | -0.23(-0.86%) |
Nov 06, 2023 | 26.75 | 27.13 | 26.48 | 26.56 | 295,678 | -0.27(-0.99%) |
Nov 03, 2023 | 26.82 | 27.04 | 26.77 | 26.83 | 346,184 | +0.32(+1.22%) |
Nov 02, 2023 | 27.27 | 27.46 | 25.93 | 26.50 | 185,829 | +0.23(+0.87%) |