Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.35 | 27.50 | 27.16 | 27.49 | 31,673 | +0.18(+0.66%) |
May 30, 2024 | 27.34 | 27.48 | 27.29 | 27.31 | 9,713 | -0.06(-0.23%) |
May 29, 2024 | 27.35 | 27.44 | 27.31 | 27.37 | 14,992 | -0.24(-0.86%) |
May 28, 2024 | 27.73 | 27.76 | 27.49 | 27.61 | 5,548 | -0.10(-0.35%) |
May 24, 2024 | 27.59 | 27.77 | 27.59 | 27.71 | 7,724 | +0.18(+0.65%) |
May 23, 2024 | 27.87 | 27.87 | 27.45 | 27.53 | 32,858 | -0.21(-0.77%) |
May 22, 2024 | 27.85 | 27.90 | 27.74 | 27.74 | 4,864 | -0.19(-0.68%) |
May 21, 2024 | 27.77 | 27.94 | 27.77 | 27.93 | 8,529 | +0.16(+0.56%) |
May 20, 2024 | 27.81 | 27.88 | 27.76 | 27.77 | 11,787 | -0.01(-0.02%) |
May 17, 2024 | 27.76 | 27.79 | 27.73 | 27.78 | 8,724 | -0.04(-0.13%) |
May 16, 2024 | 27.85 | 27.94 | 27.81 | 27.82 | 11,082 | -0.10(-0.37%) |
May 15, 2024 | 27.66 | 27.95 | 27.66 | 27.92 | 9,452 | +0.44(+1.58%) |
May 14, 2024 | 27.32 | 27.48 | 27.32 | 27.48 | 11,811 | +0.19(+0.71%) |
May 13, 2024 | 27.36 | 27.36 | 27.29 | 27.29 | 16,138 | -0.03(-0.12%) |
May 10, 2024 | 27.40 | 27.40 | 27.22 | 27.32 | 12,614 | -0.02(-0.07%) |
May 09, 2024 | 27.16 | 27.35 | 27.16 | 27.34 | 13,626 | +0.15(+0.54%) |
May 08, 2024 | 27.05 | 27.23 | 27.05 | 27.19 | 10,562 | -0.10(-0.35%) |
May 07, 2024 | 27.21 | 27.36 | 27.16 | 27.29 | 26,472 | +0.15(+0.55%) |
May 06, 2024 | 26.96 | 27.14 | 26.94 | 27.14 | 11,001 | +0.22(+0.81%) |
May 03, 2024 | 26.85 | 26.93 | 26.82 | 26.92 | 3,224 | +0.44(+1.66%) |
May 02, 2024 | 26.31 | 26.55 | 26.29 | 26.48 | 8,544 | +0.25(+0.94%) |
May 01, 2024 | 26.22 | 26.57 | 26.22 | 26.24 | 9,717 | -0.05(-0.17%) |
Apr 30, 2024 | 26.57 | 26.57 | 26.28 | 26.28 | 10,666 | -0.39(-1.47%) |
Apr 29, 2024 | 26.66 | 26.71 | 26.62 | 26.67 | 6,639 | +0.11(+0.42%) |
Apr 26, 2024 | 26.48 | 26.63 | 26.48 | 26.56 | 11,120 | +0.28(+1.08%) |
Apr 25, 2024 | 26.10 | 26.34 | 26.09 | 26.28 | 5,765 | -0.22(-0.84%) |
Apr 24, 2024 | 26.57 | 26.58 | 26.39 | 26.50 | 15,681 | -0.04(-0.14%) |
Apr 23, 2024 | 26.40 | 26.62 | 26.40 | 26.54 | 16,147 | +0.27(+1.03%) |
Apr 22, 2024 | 26.11 | 26.39 | 26.09 | 26.27 | 19,498 | +0.22(+0.84%) |
Apr 19, 2024 | 26.27 | 26.27 | 26.02 | 26.05 | 9,916 | -0.18(-0.69%) |
Apr 18, 2024 | 26.28 | 26.45 | 26.19 | 26.23 | 21,751 | -0.19(-0.73%) |
Apr 17, 2024 | 26.52 | 26.57 | 26.36 | 26.42 | 10,866 | +0.08(+0.29%) |
Apr 16, 2024 | 26.41 | 26.52 | 26.29 | 26.34 | 29,079 | -0.21(-0.79%) |
Apr 15, 2024 | 26.83 | 26.85 | 26.52 | 26.55 | 9,018 | -0.36(-1.33%) |
Apr 12, 2024 | 27.11 | 27.20 | 26.84 | 26.91 | 5,972 | -0.19(-0.70%) |
Apr 11, 2024 | 27.04 | 27.19 | 26.93 | 27.10 | 9,398 | +0.07(+0.28%) |
Apr 10, 2024 | 27.05 | 27.13 | 26.96 | 27.03 | 11,897 | -0.45(-1.64%) |
Apr 09, 2024 | 27.48 | 27.52 | 27.30 | 27.48 | 14,572 | +0.12(+0.44%) |
Apr 08, 2024 | 27.47 | 27.51 | 27.35 | 27.36 | 10,410 | -0.12(-0.43%) |
Apr 05, 2024 | 27.43 | 27.56 | 27.42 | 27.47 | 5,770 | +0.12(+0.43%) |
Apr 04, 2024 | 27.71 | 27.75 | 27.32 | 27.36 | 6,539 | -0.16(-0.59%) |
Apr 03, 2024 | 27.40 | 27.61 | 27.39 | 27.52 | 11,547 | +0.03(+0.11%) |
Apr 02, 2024 | 27.40 | 27.51 | 27.37 | 27.49 | 10,525 | -0.24(-0.86%) |
Apr 01, 2024 | 27.81 | 27.87 | 27.65 | 27.73 | 21,261 | -0.20(-0.70%) |
Mar 28, 2024 | 27.93 | 28.02 | 27.90 | 27.92 | 34,502 | -0.00(-0.01%) |
Mar 27, 2024 | 27.85 | 27.93 | 27.77 | 27.93 | 5,903 | +0.21(+0.77%) |
Mar 26, 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 11,035 | -0.02(-0.06%) |
Mar 25, 2024 | 27.68 | 27.83 | 27.68 | 27.73 | 72,123 | -0.17(-0.62%) |
Mar 22, 2024 | 27.89 | 27.91 | 27.82 | 27.90 | 4,439 | +0.10(+0.35%) |
Mar 21, 2024 | 27.89 | 27.91 | 27.75 | 27.81 | 15,540 | +0.05(+0.19%) |
Mar 20, 2024 | 27.42 | 27.76 | 27.42 | 27.75 | 13,264 | +0.31(+1.14%) |
Mar 19, 2024 | 27.29 | 27.52 | 27.29 | 27.44 | 18,164 | +0.13(+0.49%) |
Mar 18, 2024 | 27.28 | 27.43 | 27.27 | 27.31 | 9,622 | +0.16(+0.61%) |
Mar 15, 2024 | 27.16 | 27.26 | 27.11 | 27.14 | 13,776 | -0.21(-0.77%) |
Mar 14, 2024 | 27.48 | 27.48 | 27.23 | 27.35 | 18,348 | -0.19(-0.69%) |
Mar 13, 2024 | 27.58 | 27.66 | 27.51 | 27.54 | 14,346 | -0.09(-0.31%) |
Mar 12, 2024 | 27.49 | 27.68 | 27.49 | 27.63 | 17,687 | +0.13(+0.48%) |
Mar 11, 2024 | 27.47 | 27.51 | 27.44 | 27.50 | 9,325 | -0.07(-0.26%) |
Mar 08, 2024 | 27.81 | 27.82 | 27.55 | 27.57 | 11,141 | -0.07(-0.25%) |
Mar 07, 2024 | 27.58 | 27.68 | 27.56 | 27.64 | 6,817 | +0.23(+0.84%) |
Mar 06, 2024 | 27.40 | 27.53 | 27.34 | 27.41 | 13,001 | +0.19(+0.71%) |
Mar 05, 2024 | 27.33 | 27.33 | 27.19 | 27.22 | 6,768 | -0.11(-0.39%) |
Mar 04, 2024 | 27.31 | 27.41 | 27.28 | 27.32 | 7,379 | -0.07(-0.25%) |
Mar 01, 2024 | 27.08 | 27.46 | 27.08 | 27.39 | 62,375 | +0.25(+0.92%) |
Feb 29, 2024 | 27.02 | 27.20 | 27.02 | 27.14 | 12,737 | +0.15(+0.54%) |
Feb 28, 2024 | 26.87 | 27.03 | 26.87 | 26.99 | 11,746 | -0.04(-0.17%) |
Feb 27, 2024 | 26.91 | 27.04 | 26.90 | 27.04 | 25,541 | +0.02(+0.09%) |
Feb 26, 2024 | 27.14 | 27.14 | 26.95 | 27.01 | 17,702 | -0.07(-0.26%) |
Feb 23, 2024 | 27.11 | 27.20 | 27.08 | 27.08 | 12,080 | +0.08(+0.30%) |
Feb 22, 2024 | 26.80 | 26.98 | 26.80 | 27.00 | 18,747 | +0.42(+1.59%) |
Feb 21, 2024 | 26.63 | 26.63 | 26.47 | 26.58 | 12,652 | -0.03(-0.10%) |
Feb 20, 2024 | 26.65 | 26.70 | 26.56 | 26.61 | 27,905 | -0.11(-0.41%) |
Feb 16, 2024 | 26.81 | 26.85 | 26.68 | 26.72 | 21,585 | -0.16(-0.59%) |
Feb 15, 2024 | 26.74 | 26.90 | 26.74 | 26.87 | 12,480 | +0.11(+0.41%) |
Feb 14, 2024 | 26.59 | 26.77 | 26.59 | 26.77 | 6,391 | +0.46(+1.74%) |
Feb 13, 2024 | 26.52 | 26.62 | 26.31 | 26.31 | 16,842 | -0.66(-2.44%) |
Feb 12, 2024 | 26.92 | 27.06 | 26.92 | 26.97 | 22,329 | +0.03(+0.12%) |
Feb 09, 2024 | 26.89 | 26.96 | 26.85 | 26.93 | 31,181 | +0.10(+0.35%) |
Feb 08, 2024 | 26.85 | 26.90 | 26.80 | 26.84 | 11,839 | -0.12(-0.46%) |
Feb 07, 2024 | 26.81 | 26.99 | 26.81 | 26.96 | 8,799 | +0.19(+0.70%) |
Feb 06, 2024 | 26.65 | 26.80 | 26.65 | 26.78 | 15,664 | +0.10(+0.37%) |
Feb 05, 2024 | 26.80 | 26.80 | 26.53 | 26.68 | 7,938 | -0.28(-1.02%) |
Feb 02, 2024 | 26.81 | 27.02 | 26.78 | 26.95 | 10,894 | +0.02(+0.07%) |
Feb 01, 2024 | 26.76 | 26.93 | 26.70 | 26.93 | 13,645 | +0.38(+1.42%) |
Jan 31, 2024 | 26.71 | 26.83 | 26.56 | 26.56 | 7,202 | -0.18(-0.67%) |
Jan 30, 2024 | 26.71 | 26.78 | 26.65 | 26.74 | 14,557 | +0.01(+0.04%) |
Jan 29, 2024 | 26.49 | 26.75 | 26.49 | 26.73 | 13,871 | +0.29(+1.09%) |
Jan 26, 2024 | 26.50 | 26.52 | 26.43 | 26.44 | 11,353 | -0.03(-0.11%) |
Jan 25, 2024 | 26.42 | 26.51 | 26.38 | 26.47 | 25,923 | +0.11(+0.41%) |
Jan 24, 2024 | 26.52 | 26.52 | 26.29 | 26.36 | 25,115 | +0.01(+0.04%) |
Jan 23, 2024 | 26.30 | 26.36 | 26.26 | 26.35 | 20,668 | -0.01(-0.04%) |
Jan 22, 2024 | 26.32 | 26.42 | 26.31 | 26.36 | 33,099 | +0.13(+0.48%) |
Jan 19, 2024 | 25.97 | 26.23 | 25.97 | 26.23 | 11,250 | +0.22(+0.85%) |
Jan 18, 2024 | 25.92 | 26.03 | 25.85 | 26.01 | 10,185 | +0.06(+0.24%) |
Jan 17, 2024 | 25.91 | 25.97 | 25.83 | 25.95 | 18,432 | -0.14(-0.52%) |
Jan 16, 2024 | 26.15 | 26.28 | 26.01 | 26.08 | 16,132 | -0.20(-0.74%) |
Jan 12, 2024 | 26.22 | 26.42 | 26.22 | 26.28 | 18,991 | +0.05(+0.19%) |
Jan 11, 2024 | 26.14 | 26.23 | 26.02 | 26.23 | 9,912 | +0.07(+0.26%) |
Jan 10, 2024 | 26.09 | 26.26 | 26.09 | 26.16 | 17,573 | +0.05(+0.18%) |
Jan 09, 2024 | 25.99 | 26.13 | 25.99 | 26.11 | 14,127 | -0.00(-0.01%) |
Jan 08, 2024 | 25.81 | 26.12 | 25.81 | 26.12 | 20,246 | +0.30(+1.18%) |
Jan 05, 2024 | 25.82 | 26.06 | 25.75 | 25.81 | 17,866 | -0.09(-0.34%) |
Jan 04, 2024 | 25.98 | 26.05 | 25.90 | 25.90 | 22,737 | -0.17(-0.67%) |
Jan 03, 2024 | 25.93 | 26.13 | 25.93 | 26.07 | 32,794 | -0.09(-0.33%) |
Jan 02, 2024 | 26.16 | 26.37 | 26.08 | 26.16 | 42,323 | -0.22(-0.82%) |
Dec 29, 2023 | 26.38 | 26.51 | 26.34 | 26.38 | 32,331 | -0.07(-0.25%) |
Dec 28, 2023 | 26.45 | 26.56 | 26.44 | 26.45 | 17,965 | -0.08(-0.31%) |
Dec 27, 2023 | 26.39 | 26.60 | 26.27 | 26.53 | 32,040 | +0.16(+0.60%) |
Dec 26, 2023 | 26.34 | 26.40 | 26.27 | 26.37 | 13,696 | +0.07(+0.26%) |
Dec 22, 2023 | 26.31 | 26.35 | 26.24 | 26.30 | 24,016 | +0.02(+0.07%) |
Dec 21, 2023 | 26.35 | 26.35 | 26.11 | 26.28 | 13,707 | +0.11(+0.41%) |
Dec 20, 2023 | 26.27 | 26.39 | 26.15 | 26.17 | 17,995 | -0.10(-0.38%) |
Dec 19, 2023 | 26.25 | 26.29 | 26.23 | 26.27 | 11,054 | +0.09(+0.35%) |
Dec 18, 2023 | 26.09 | 26.18 | 26.05 | 26.18 | 13,633 | +0.07(+0.27%) |
Dec 15, 2023 | 26.02 | 26.16 | 26.01 | 26.11 | 39,777 | +0.03(+0.11%) |
Dec 14, 2023 | 26.02 | 26.19 | 26.02 | 26.08 | 36,459 | +0.20(+0.76%) |
Dec 13, 2023 | 25.40 | 25.93 | 25.40 | 25.89 | 29,839 | +0.53(+2.08%) |
Dec 12, 2023 | 25.20 | 25.38 | 25.20 | 25.36 | 15,777 | +0.11(+0.44%) |
Dec 11, 2023 | 25.04 | 25.25 | 25.04 | 25.25 | 14,784 | +0.10(+0.40%) |
Dec 08, 2023 | 25.17 | 25.23 | 25.08 | 25.15 | 9,672 | -0.08(-0.31%) |
Dec 07, 2023 | 25.14 | 25.30 | 25.14 | 25.23 | 11,005 | +0.09(+0.38%) |
Dec 06, 2023 | 25.26 | 25.26 | 25.10 | 25.13 | 22,947 | +0.02(+0.06%) |
Dec 05, 2023 | 25.01 | 25.20 | 25.01 | 25.12 | 10,973 | +0.03(+0.13%) |
Dec 04, 2023 | 25.06 | 25.09 | 24.95 | 25.08 | 9,876 | -0.09(-0.37%) |