Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.75 | 28.83 | 28.70 | 28.75 | 684,419 | -0.08(-0.28%) |
May 09, 2024 | 29.13 | 29.13 | 28.82 | 28.83 | 806,189 | -0.24(-0.83%) |
May 08, 2024 | 29.24 | 29.24 | 29.05 | 29.07 | 813,562 | -0.13(-0.45%) |
May 07, 2024 | 29.16 | 29.23 | 29.12 | 29.20 | 848,844 | -0.01(-0.03%) |
May 06, 2024 | 29.23 | 29.34 | 29.19 | 29.21 | 868,802 | -0.12(-0.41%) |
May 03, 2024 | 29.29 | 29.46 | 29.24 | 29.33 | 2,215,612 | -0.35(-1.18%) |
May 02, 2024 | 29.75 | 29.94 | 29.62 | 29.68 | 1,796,066 | -0.23(-0.77%) |
May 01, 2024 | 29.97 | 29.99 | 29.56 | 29.91 | 1,465,557 | -0.06(-0.20%) |
Apr 30, 2024 | 29.63 | 29.98 | 29.62 | 29.97 | 894,282 | +0.45(+1.52%) |
Apr 29, 2024 | 29.58 | 29.66 | 29.51 | 29.52 | 879,476 | -0.12(-0.40%) |
Apr 26, 2024 | 29.75 | 29.77 | 29.56 | 29.64 | 1,219,419 | -0.09(-0.30%) |
Apr 25, 2024 | 29.82 | 29.99 | 29.68 | 29.73 | 1,680,755 | +0.30(+1.02%) |
Apr 24, 2024 | 29.41 | 29.55 | 29.37 | 29.43 | 1,103,236 | +0.04(+0.14%) |
Apr 23, 2024 | 29.49 | 29.55 | 29.34 | 29.39 | 1,013,558 | -0.20(-0.68%) |
Apr 22, 2024 | 29.63 | 29.79 | 29.42 | 29.59 | 1,871,411 | -0.18(-0.60%) |
Apr 19, 2024 | 29.87 | 29.92 | 29.68 | 29.77 | 3,377,612 | -0.18(-0.60%) |
Apr 18, 2024 | 29.84 | 30.02 | 29.70 | 29.95 | 2,474,626 | +0.00(+0.00%) |
Apr 17, 2024 | 29.81 | 30.05 | 29.74 | 29.95 | 1,989,697 | +0.06(+0.20%) |
Apr 16, 2024 | 29.76 | 29.98 | 29.74 | 29.89 | 2,149,757 | -0.05(-0.17%) |
Apr 15, 2024 | 29.47 | 30.00 | 29.44 | 29.94 | 2,149,535 | +0.20(+0.67%) |
Apr 12, 2024 | 29.55 | 29.82 | 29.51 | 29.74 | 1,798,350 | +0.37(+1.26%) |
Apr 11, 2024 | 29.29 | 29.55 | 29.25 | 29.37 | 1,721,572 | +0.03(+0.10%) |
Apr 10, 2024 | 29.31 | 29.46 | 29.24 | 29.34 | 1,633,627 | +0.32(+1.10%) |
Apr 09, 2024 | 28.96 | 29.26 | 28.94 | 29.02 | 1,245,556 | +0.03(+0.10%) |
Apr 08, 2024 | 29.00 | 29.04 | 28.93 | 28.99 | 859,319 | +0.00(+0.00%) |
Apr 05, 2024 | 29.20 | 29.21 | 28.89 | 28.99 | 1,766,043 | -0.22(-0.75%) |
Apr 04, 2024 | 28.61 | 29.24 | 28.60 | 29.21 | 2,020,282 | +0.41(+1.42%) |
Apr 03, 2024 | 28.78 | 28.89 | 28.68 | 28.80 | 1,404,083 | +0.02(+0.07%) |
Apr 02, 2024 | 28.74 | 28.86 | 28.74 | 28.78 | 1,121,191 | +0.29(+1.02%) |
Apr 01, 2024 | 28.32 | 28.54 | 28.31 | 28.49 | 742,231 | +0.18(+0.64%) |
Mar 28, 2024 | 28.30 | 28.26 | 28.26 | 28.31 | 607,009 | -0.02(-0.07%) |
Mar 27, 2024 | 28.50 | 28.54 | 28.32 | 28.33 | 1,315,483 | -0.29(-1.01%) |
Mar 26, 2024 | 28.57 | 28.65 | 28.54 | 28.62 | 555,011 | +0.01(+0.03%) |
Mar 25, 2024 | 28.54 | 28.63 | 28.54 | 28.61 | 502,286 | +0.12(+0.42%) |
Mar 22, 2024 | 28.27 | 28.50 | 28.25 | 28.49 | 692,816 | +0.23(+0.81%) |
Mar 21, 2024 | 28.36 | 28.39 | 28.19 | 28.26 | 1,286,890 | -0.18(-0.63%) |
Mar 20, 2024 | 28.80 | 28.81 | 28.43 | 28.44 | 1,982,771 | -0.60(-2.07%) |
Mar 19, 2024 | 29.25 | 29.30 | 29.03 | 29.04 | 1,258,669 | -0.24(-0.82%) |
Mar 18, 2024 | 29.23 | 29.30 | 29.20 | 29.28 | 645,702 | -0.05(-0.17%) |
Mar 15, 2024 | 29.27 | 29.40 | 29.16 | 29.33 | 1,650,268 | +0.17(+0.58%) |
Mar 14, 2024 | 28.99 | 29.32 | 28.98 | 29.16 | 2,614,696 | +0.11(+0.38%) |
Mar 13, 2024 | 29.02 | 29.14 | 28.93 | 29.05 | 945,887 | -0.03(-0.10%) |
Mar 12, 2024 | 29.20 | 29.30 | 29.04 | 29.08 | 877,164 | -0.17(-0.58%) |
Mar 11, 2024 | 29.36 | 29.46 | 29.23 | 29.25 | 989,453 | -0.02(-0.07%) |
Mar 08, 2024 | 29.25 | 29.29 | 29.08 | 29.27 | 1,091,396 | +0.04(+0.14%) |
Mar 07, 2024 | 29.17 | 29.27 | 29.14 | 29.23 | 1,434,607 | -0.08(-0.27%) |
Mar 06, 2024 | 29.21 | 29.38 | 29.16 | 29.31 | 1,220,319 | -0.06(-0.20%) |
Mar 05, 2024 | 29.17 | 29.46 | 29.14 | 29.37 | 999,709 | +0.30(+1.03%) |
Mar 04, 2024 | 29.12 | 29.12 | 28.99 | 29.07 | 828,512 | +0.10(+0.35%) |
Mar 01, 2024 | 29.07 | 29.15 | 28.95 | 28.97 | 1,184,050 | -0.10(-0.34%) |
Feb 29, 2024 | 29.00 | 29.17 | 28.98 | 29.07 | 1,911,046 | +0.01(+0.03%) |
Feb 28, 2024 | 29.20 | 29.21 | 29.06 | 29.06 | 1,107,163 | +0.00(+0.00%) |
Feb 27, 2024 | 29.01 | 29.12 | 29.01 | 29.06 | 1,012,953 | +0.09(+0.31%) |
Feb 26, 2024 | 28.92 | 29.01 | 28.85 | 28.97 | 958,811 | +0.04(+0.14%) |
Feb 23, 2024 | 28.89 | 28.95 | 28.81 | 28.93 | 1,196,413 | -0.03(-0.10%) |
Feb 22, 2024 | 29.13 | 29.16 | 28.89 | 28.96 | 2,186,999 | -0.32(-1.09%) |
Feb 21, 2024 | 29.37 | 29.49 | 29.28 | 29.28 | 972,378 | -0.03(-0.10%) |
Feb 20, 2024 | 29.32 | 29.40 | 29.25 | 29.31 | 1,645,511 | +0.04(+0.14%) |
Feb 16, 2024 | 29.20 | 29.29 | 29.11 | 29.27 | 1,447,698 | +0.12(+0.41%) |
Feb 15, 2024 | 29.36 | 29.39 | 29.14 | 29.15 | 1,290,830 | -0.27(-0.92%) |
Feb 14, 2024 | 29.43 | 29.59 | 29.40 | 29.42 | 1,212,210 | -0.11(-0.37%) |
Feb 13, 2024 | 29.35 | 29.70 | 29.35 | 29.53 | 1,742,041 | +0.41(+1.41%) |
Feb 12, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 600,588 | -0.09(-0.31%) |
Feb 09, 2024 | 29.17 | 29.29 | 29.17 | 29.21 | 771,342 | +0.05(+0.17%) |
Feb 08, 2024 | 29.14 | 29.29 | 29.14 | 29.16 | 478,432 | -0.02(-0.07%) |
Feb 07, 2024 | 29.20 | 29.27 | 29.14 | 29.18 | 422,379 | -0.12(-0.41%) |
Feb 06, 2024 | 29.39 | 29.42 | 29.29 | 29.30 | 446,912 | -0.11(-0.37%) |
Feb 05, 2024 | 29.24 | 29.52 | 29.24 | 29.41 | 913,109 | +0.22(+0.75%) |
Feb 02, 2024 | 29.37 | 29.43 | 29.09 | 29.19 | 2,589,714 | -0.09(-0.31%) |
Feb 01, 2024 | 29.57 | 29.59 | 29.28 | 29.28 | 1,783,587 | -0.27(-0.91%) |
Jan 31, 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 1,765,885 | +0.24(+0.82%) |
Jan 30, 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 718,268 | -0.07(-0.24%) |
Jan 29, 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 847,770 | -0.18(-0.61%) |
Jan 26, 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 525,966 | -0.02(-0.07%) |
Jan 25, 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 1,230,132 | -0.17(-0.57%) |
Jan 24, 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 1,105,753 | +0.08(+0.27%) |
Jan 23, 2024 | 29.65 | 29.76 | 29.61 | 29.67 | 1,000,134 | +0.09(+0.30%) |
Jan 22, 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 1,184,991 | -0.12(-0.40%) |
Jan 19, 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 2,045,979 | -0.31(-1.03%) |
Jan 18, 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 2,399,395 | -0.15(-0.50%) |
Jan 17, 2024 | 30.23 | 30.26 | 30.07 | 30.16 | 1,170,220 | +0.09(+0.30%) |
Jan 16, 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 1,556,430 | +0.18(+0.60%) |
Jan 12, 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 1,358,924 | +0.11(+0.37%) |
Jan 11, 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 771,213 | +0.02(+0.07%) |
Jan 10, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 884,735 | -0.14(-0.47%) |
Jan 09, 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 473,444 | +0.15(+0.50%) |
Jan 08, 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 802,943 | -0.17(-0.57%) |
Jan 05, 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 875,394 | -0.01(-0.03%) |
Jan 04, 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 744,489 | +0.01(+0.03%) |
Jan 03, 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 861,842 | +0.23(+0.77%) |
Jan 02, 2024 | 29.86 | 29.87 | 29.64 | 29.69 | 1,129,827 | -0.01(-0.03%) |
Dec 29, 2023 | 29.69 | 29.82 | 29.65 | 29.70 | 1,164,012 | +0.04(+0.13%) |
Dec 28, 2023 | 29.72 | 29.72 | 29.63 | 29.66 | 675,784 | -0.03(-0.10%) |
Dec 27, 2023 | 29.81 | 29.83 | 29.67 | 29.69 | 1,085,129 | -0.09(-0.30%) |
Dec 26, 2023 | 29.91 | 29.91 | 29.72 | 29.78 | 314,785 | -0.11(-0.37%) |
Dec 22, 2023 | 29.90 | 29.99 | 29.77 | 29.89 | 1,264,025 | +0.02(+0.07%) |
Dec 21, 2023 | 29.94 | 30.09 | 29.85 | 29.87 | 1,097,960 | -0.23(-0.76%) |
Dec 20, 2023 | 29.80 | 30.11 | 29.66 | 30.10 | 932,139 | +0.37(+1.24%) |
Dec 19, 2023 | 29.91 | 29.91 | 29.72 | 29.73 | 386,661 | -0.19(-0.63%) |
Dec 18, 2023 | 29.88 | 29.93 | 29.84 | 29.92 | 605,281 | -0.01(-0.03%) |
Dec 15, 2023 | 30.01 | 30.03 | 29.87 | 29.93 | 891,929 | -0.01(-0.03%) |
Dec 14, 2023 | 29.98 | 30.09 | 29.91 | 29.94 | 1,106,943 | -0.12(-0.39%) |
Dec 13, 2023 | 30.47 | 30.51 | 30.05 | 30.06 | 1,107,526 | -0.41(-1.36%) |
Dec 12, 2023 | 30.56 | 30.64 | 30.45 | 30.47 | 308,577 | -0.15(-0.48%) |
Dec 11, 2023 | 30.74 | 30.75 | 30.60 | 30.62 | 811,445 | -0.12(-0.38%) |
Dec 08, 2023 | 30.85 | 30.89 | 30.69 | 30.74 | 601,492 | -0.09(-0.29%) |
Dec 07, 2023 | 30.83 | 30.91 | 30.79 | 30.83 | 643,819 | -0.05(-0.16%) |
Dec 06, 2023 | 30.73 | 30.90 | 30.67 | 30.88 | 912,399 | +0.08(+0.26%) |
Dec 05, 2023 | 30.80 | 30.90 | 30.78 | 30.80 | 518,660 | +0.06(+0.19%) |
Dec 04, 2023 | 30.87 | 30.87 | 30.70 | 30.74 | 631,908 | +0.04(+0.13%) |
Dec 01, 2023 | 30.94 | 30.95 | 30.67 | 30.70 | 872,119 | -0.25(-0.80%) |
Nov 30, 2023 | 31.23 | 31.25 | 30.93 | 30.94 | 787,603 | -0.43(-1.38%) |
Nov 29, 2023 | 31.36 | 31.41 | 31.26 | 31.38 | 484,247 | -0.04(-0.13%) |
Nov 28, 2023 | 31.48 | 31.52 | 31.34 | 31.42 | 446,881 | -0.07(-0.22%) |
Nov 27, 2023 | 31.46 | 31.54 | 31.43 | 31.49 | 429,769 | +0.06(+0.19%) |
Nov 24, 2023 | 31.49 | 31.50 | 31.43 | 31.43 | 128,787 | -0.10(-0.31%) |
Nov 22, 2023 | 31.61 | 31.63 | 31.49 | 31.53 | 615,240 | -0.15(-0.47%) |
Nov 21, 2023 | 31.64 | 31.71 | 31.64 | 31.67 | 316,515 | +0.08(+0.25%) |
Nov 20, 2023 | 31.82 | 31.82 | 31.53 | 31.60 | 505,659 | -0.19(-0.59%) |
Nov 17, 2023 | 31.73 | 31.83 | 31.71 | 31.78 | 561,246 | +0.02(+0.06%) |
Nov 16, 2023 | 31.81 | 31.88 | 31.70 | 31.76 | 755,999 | +0.04(+0.12%) |
Nov 15, 2023 | 31.82 | 31.84 | 31.67 | 31.72 | 814,823 | -0.17(-0.53%) |
Nov 14, 2023 | 31.99 | 32.05 | 31.78 | 31.89 | 961,379 | -0.45(-1.40%) |
Nov 13, 2023 | 32.44 | 32.46 | 32.28 | 32.35 | 470,806 | -0.04(-0.12%) |
Nov 10, 2023 | 32.60 | 32.74 | 32.36 | 32.38 | 766,258 | -0.36(-1.08%) |
Nov 09, 2023 | 32.46 | 32.78 | 32.46 | 32.74 | 825,063 | +0.21(+0.64%) |
Nov 08, 2023 | 32.44 | 32.64 | 32.40 | 32.53 | 730,053 | +0.05(+0.15%) |
Nov 07, 2023 | 32.55 | 32.60 | 32.44 | 32.48 | 596,716 | -0.04(-0.12%) |
Nov 06, 2023 | 32.53 | 32.63 | 32.47 | 32.52 | 583,296 | -0.04(-0.12%) |
Nov 03, 2023 | 32.60 | 32.67 | 32.46 | 32.56 | 743,527 | -0.21(-0.63%) |
Nov 02, 2023 | 33.11 | 33.14 | 32.75 | 32.77 | 853,902 | -0.53(-1.60%) |