Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.17 | 30.17 | 29.95 | 30.03 | 50,259 | -0.36(-1.17%) |
May 21, 2024 | 30.37 | 30.40 | 30.32 | 30.39 | 11,987 | -0.03(-0.11%) |
May 20, 2024 | 30.48 | 30.50 | 30.42 | 30.42 | 5,667 | +0.00(+0.02%) |
May 17, 2024 | 30.27 | 30.42 | 30.26 | 30.42 | 3,412 | +0.11(+0.37%) |
May 16, 2024 | 30.32 | 30.40 | 30.30 | 30.30 | 3,885 | +0.04(+0.14%) |
May 15, 2024 | 30.10 | 30.28 | 30.07 | 30.26 | 7,755 | +0.35(+1.17%) |
May 14, 2024 | 29.83 | 29.92 | 29.80 | 29.91 | 9,609 | +0.25(+0.84%) |
May 13, 2024 | 29.72 | 29.76 | 29.66 | 29.66 | 8,633 | +0.05(+0.17%) |
May 10, 2024 | 29.63 | 29.69 | 29.54 | 29.61 | 11,879 | +0.19(+0.65%) |
May 09, 2024 | 29.23 | 29.42 | 29.23 | 29.42 | 19,666 | +0.25(+0.84%) |
May 08, 2024 | 29.09 | 29.19 | 29.09 | 29.18 | 9,317 | -0.07(-0.26%) |
May 07, 2024 | 29.23 | 29.25 | 29.22 | 29.25 | 2,150 | +0.01(+0.05%) |
May 06, 2024 | 29.16 | 29.25 | 29.16 | 29.24 | 1,995 | +0.11(+0.38%) |
May 03, 2024 | 28.98 | 29.16 | 28.97 | 29.13 | 8,448 | +0.33(+1.13%) |
May 02, 2024 | 28.66 | 28.82 | 28.56 | 28.80 | 22,433 | +0.52(+1.84%) |
May 01, 2024 | 28.27 | 28.34 | 28.26 | 28.28 | 4,218 | -0.04(-0.13%) |
Apr 30, 2024 | 28.54 | 28.59 | 28.32 | 28.32 | 5,896 | -0.40(-1.38%) |
Apr 29, 2024 | 28.58 | 28.74 | 28.58 | 28.71 | 6,337 | +0.22(+0.77%) |
Apr 26, 2024 | 28.44 | 28.52 | 28.43 | 28.50 | 2,866 | +0.26(+0.91%) |
Apr 25, 2024 | 27.94 | 28.24 | 27.87 | 28.24 | 5,923 | -0.03(-0.10%) |
Apr 24, 2024 | 28.36 | 28.36 | 28.14 | 28.27 | 14,999 | -0.03(-0.11%) |
Apr 23, 2024 | 28.05 | 28.30 | 28.03 | 28.30 | 45,432 | +0.29(+1.05%) |
Apr 22, 2024 | 27.85 | 28.08 | 27.82 | 28.01 | 9,294 | +0.21(+0.77%) |
Apr 19, 2024 | 27.84 | 27.90 | 27.78 | 27.79 | 26,547 | -0.08(-0.27%) |
Apr 18, 2024 | 27.90 | 27.98 | 27.84 | 27.87 | 7,008 | -0.01(-0.04%) |
Apr 17, 2024 | 28.02 | 28.02 | 27.79 | 27.88 | 22,474 | +0.01(+0.03%) |
Apr 16, 2024 | 27.90 | 27.93 | 27.80 | 27.87 | 3,753 | -0.27(-0.95%) |
Apr 15, 2024 | 28.55 | 28.57 | 28.14 | 28.14 | 14,313 | -0.08(-0.28%) |
Apr 12, 2024 | 28.47 | 28.50 | 28.19 | 28.21 | 38,081 | -0.59(-2.06%) |
Apr 11, 2024 | 28.80 | 28.83 | 28.51 | 28.81 | 29,741 | +0.12(+0.43%) |
Apr 10, 2024 | 28.64 | 28.80 | 28.57 | 28.68 | 29,713 | -0.34(-1.16%) |
Apr 09, 2024 | 29.11 | 29.13 | 28.90 | 29.02 | 19,173 | +0.12(+0.40%) |
Apr 08, 2024 | 28.91 | 28.95 | 28.86 | 28.90 | 36,022 | +0.18(+0.64%) |
Apr 05, 2024 | 28.61 | 28.77 | 28.55 | 28.72 | 7,415 | +0.06(+0.21%) |
Apr 04, 2024 | 29.13 | 29.13 | 28.63 | 28.66 | 6,249 | -0.22(-0.77%) |
Apr 03, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 488 | +0.21(+0.73%) |
Apr 02, 2024 | 28.67 | 28.67 | 28.59 | 28.67 | 3,170 | -0.06(-0.21%) |
Apr 01, 2024 | 28.78 | 28.78 | 28.73 | 28.73 | 2,327 | -0.06(-0.21%) |
Mar 28, 2024 | 28.79 | 28.83 | 28.78 | 28.79 | 5,476 | -0.16(-0.55%) |
Mar 27, 2024 | 28.81 | 28.95 | 28.81 | 28.95 | 14,173 | +0.21(+0.75%) |
Mar 26, 2024 | 28.82 | 28.82 | 28.74 | 28.74 | 1,671 | -0.02(-0.06%) |
Mar 25, 2024 | 28.79 | 28.84 | 28.75 | 28.75 | 10,466 | -0.04(-0.14%) |
Mar 22, 2024 | 28.84 | 28.85 | 28.78 | 28.79 | 6,188 | -0.28(-0.96%) |
Mar 21, 2024 | 29.16 | 29.16 | 29.07 | 29.07 | 6,958 | +0.04(+0.15%) |
Mar 20, 2024 | 28.66 | 29.03 | 28.66 | 29.03 | 3,172 | +0.43(+1.50%) |
Mar 19, 2024 | 28.60 | 28.64 | 28.48 | 28.60 | 11,224 | -0.04(-0.15%) |
Mar 18, 2024 | 28.73 | 28.73 | 28.64 | 28.64 | 3,345 | -0.10(-0.33%) |
Mar 15, 2024 | 28.78 | 28.78 | 28.66 | 28.74 | 2,118 | -0.11(-0.38%) |
Mar 14, 2024 | 28.91 | 28.95 | 28.80 | 28.85 | 2,101 | -0.24(-0.83%) |
Mar 13, 2024 | 29.05 | 29.11 | 29.05 | 29.09 | 4,091 | -0.07(-0.22%) |
Mar 12, 2024 | 28.99 | 29.16 | 28.88 | 29.16 | 1,759 | +0.29(+0.99%) |
Mar 11, 2024 | 28.81 | 28.87 | 28.81 | 28.87 | 1,438 | -0.05(-0.17%) |
Mar 08, 2024 | 29.12 | 29.16 | 28.92 | 28.92 | 17,492 | -0.19(-0.66%) |
Mar 07, 2024 | 29.05 | 29.15 | 29.05 | 29.11 | 9,598 | +0.29(+1.01%) |
Mar 06, 2024 | 28.86 | 28.93 | 28.77 | 28.82 | 4,057 | +0.33(+1.15%) |
Mar 05, 2024 | 28.55 | 28.56 | 28.41 | 28.49 | 2,669 | -0.16(-0.55%) |
Mar 04, 2024 | 28.63 | 28.67 | 28.61 | 28.65 | 6,350 | -0.02(-0.07%) |
Mar 01, 2024 | 28.44 | 28.68 | 28.44 | 28.67 | 1,527 | +0.39(+1.38%) |
Feb 29, 2024 | 28.26 | 28.28 | 28.22 | 28.28 | 4,796 | +0.16(+0.57%) |
Feb 28, 2024 | 28.12 | 28.12 | 28.06 | 28.12 | 6,583 | -0.24(-0.85%) |
Feb 27, 2024 | 28.36 | 28.36 | 28.33 | 28.36 | 4,395 | +0.02(+0.07%) |
Feb 26, 2024 | 28.35 | 28.35 | 28.28 | 28.34 | 3,354 | -0.05(-0.18%) |
Feb 23, 2024 | 28.44 | 28.44 | 28.37 | 28.39 | 38,567 | -0.01(-0.03%) |
Feb 22, 2024 | 28.33 | 28.41 | 28.29 | 28.40 | 8,825 | +0.45(+1.59%) |
Feb 21, 2024 | 27.89 | 27.96 | 27.85 | 27.96 | 5,587 | +0.04(+0.16%) |
Feb 20, 2024 | 27.93 | 27.93 | 27.86 | 27.91 | 5,902 | -0.01(-0.03%) |
Feb 16, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 3,422 | +0.11(+0.40%) |
Feb 15, 2024 | 27.68 | 27.81 | 27.68 | 27.81 | 468 | +0.21(+0.76%) |
Feb 14, 2024 | 27.53 | 27.60 | 27.47 | 27.60 | 4,408 | +0.42(+1.53%) |
Feb 13, 2024 | 27.32 | 27.32 | 27.09 | 27.18 | 2,117 | -0.53(-1.92%) |
Feb 12, 2024 | 27.73 | 27.81 | 27.65 | 27.72 | 12,212 | +0.06(+0.20%) |
Feb 09, 2024 | 27.51 | 27.66 | 27.47 | 27.66 | 11,121 | +0.11(+0.40%) |
Feb 08, 2024 | 27.61 | 27.61 | 27.49 | 27.55 | 35,857 | -0.10(-0.36%) |
Feb 07, 2024 | 27.59 | 27.65 | 27.57 | 27.65 | 102,349 | -0.00(-0.01%) |
Feb 06, 2024 | 27.61 | 27.65 | 27.61 | 27.65 | 1,114 | +0.21(+0.77%) |
Feb 05, 2024 | 27.40 | 27.48 | 27.33 | 27.44 | 6,344 | -0.15(-0.54%) |
Feb 02, 2024 | 27.54 | 27.59 | 27.52 | 27.59 | 1,534 | -0.22(-0.79%) |
Feb 01, 2024 | 27.69 | 27.81 | 27.63 | 27.81 | 2,665 | +0.31(+1.12%) |
Jan 31, 2024 | 27.75 | 27.77 | 27.50 | 27.50 | 3,141 | -0.18(-0.64%) |
Jan 30, 2024 | 27.61 | 27.69 | 27.59 | 27.68 | 5,086 | -0.07(-0.26%) |
Jan 29, 2024 | 27.58 | 27.75 | 27.56 | 27.75 | 6,239 | +0.17(+0.62%) |
Jan 26, 2024 | 27.58 | 27.62 | 27.54 | 27.58 | 4,893 | +0.13(+0.47%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.40 | 27.45 | 6,703 | +0.09(+0.35%) |
Jan 24, 2024 | 27.41 | 27.51 | 27.36 | 27.36 | 6,996 | +0.39(+1.46%) |
Jan 23, 2024 | 26.88 | 26.97 | 26.88 | 26.96 | 2,986 | +0.02(+0.09%) |
Jan 22, 2024 | 26.91 | 27.02 | 26.89 | 26.94 | 16,101 | -0.04(-0.16%) |
Jan 19, 2024 | 26.77 | 26.98 | 26.76 | 26.98 | 6,518 | +0.22(+0.81%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.62 | 26.76 | 7,720 | +0.24(+0.91%) |
Jan 17, 2024 | 26.42 | 26.52 | 26.33 | 26.52 | 112,755 | -0.36(-1.34%) |
Jan 16, 2024 | 26.96 | 26.98 | 26.82 | 26.88 | 4,481 | -0.56(-2.04%) |
Jan 12, 2024 | 27.49 | 27.55 | 27.38 | 27.44 | 7,113 | +0.17(+0.61%) |
Jan 11, 2024 | 27.10 | 27.27 | 27.09 | 27.27 | 2,154 | -0.01(-0.03%) |
Jan 10, 2024 | 27.29 | 27.36 | 27.24 | 27.28 | 6,782 | +0.07(+0.27%) |
Jan 09, 2024 | 27.21 | 27.24 | 27.16 | 27.21 | 10,108 | -0.35(-1.28%) |
Jan 08, 2024 | 27.31 | 27.56 | 27.31 | 27.56 | 2,325 | +0.26(+0.95%) |
Jan 05, 2024 | 27.27 | 27.52 | 27.27 | 27.30 | 3,987 | -0.06(-0.23%) |
Jan 04, 2024 | 27.38 | 27.47 | 27.36 | 27.36 | 12,129 | +0.02(+0.08%) |
Jan 03, 2024 | 27.29 | 27.42 | 27.24 | 27.34 | 17,658 | -0.16(-0.58%) |