Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.38 | 29.13 | 28.38 | 28.89 | 306,941 | +0.45(+1.56%) |
May 30, 2024 | 28.00 | 28.63 | 27.90 | 28.45 | 495,231 | +0.75(+2.71%) |
May 29, 2024 | 29.27 | 29.27 | 27.63 | 27.70 | 475,904 | -1.68(-5.71%) |
May 28, 2024 | 30.02 | 30.04 | 29.05 | 29.37 | 516,484 | -0.31(-1.03%) |
May 24, 2024 | 29.01 | 29.73 | 29.01 | 29.68 | 344,759 | +0.65(+2.24%) |
May 23, 2024 | 29.45 | 29.99 | 28.86 | 29.03 | 930,584 | -0.50(-1.70%) |
May 22, 2024 | 29.58 | 30.29 | 29.46 | 29.53 | 362,971 | -0.30(-0.99%) |
May 21, 2024 | 30.14 | 30.21 | 29.57 | 29.83 | 297,561 | -0.38(-1.27%) |
May 20, 2024 | 29.96 | 30.59 | 29.96 | 30.21 | 221,815 | -0.01(-0.03%) |
May 17, 2024 | 29.95 | 30.34 | 29.73 | 30.22 | 313,746 | +0.17(+0.56%) |
May 16, 2024 | 30.01 | 30.14 | 29.80 | 30.05 | 367,592 | +0.04(+0.13%) |
May 15, 2024 | 29.77 | 30.08 | 29.49 | 30.01 | 554,821 | +0.48(+1.64%) |
May 14, 2024 | 30.14 | 30.37 | 29.33 | 29.53 | 425,980 | -0.56(-1.87%) |
May 13, 2024 | 30.30 | 30.52 | 29.80 | 30.09 | 281,151 | -0.23(-0.75%) |
May 10, 2024 | 30.27 | 30.53 | 29.85 | 30.32 | 503,762 | +0.07(+0.23%) |
May 09, 2024 | 29.83 | 30.41 | 29.71 | 30.25 | 388,635 | +0.31(+1.02%) |
May 08, 2024 | 29.38 | 30.03 | 29.20 | 29.94 | 363,678 | +0.41(+1.40%) |
May 07, 2024 | 29.79 | 29.91 | 29.27 | 29.53 | 469,171 | -0.26(-0.86%) |
May 06, 2024 | 29.10 | 29.82 | 28.95 | 29.79 | 568,002 | +0.92(+3.18%) |
May 03, 2024 | 28.40 | 28.88 | 28.29 | 28.87 | 479,724 | +0.83(+2.95%) |
May 02, 2024 | 27.68 | 28.12 | 27.22 | 28.04 | 483,037 | +0.90(+3.31%) |
May 01, 2024 | 26.52 | 27.64 | 25.83 | 27.14 | 930,314 | +0.65(+2.46%) |
Apr 30, 2024 | 26.42 | 26.68 | 26.23 | 26.49 | 320,419 | -0.21(-0.78%) |
Apr 29, 2024 | 26.74 | 27.07 | 26.48 | 26.70 | 375,248 | -0.06(-0.22%) |
Apr 26, 2024 | 27.04 | 27.23 | 26.75 | 26.76 | 244,053 | -0.22(-0.80%) |
Apr 25, 2024 | 26.91 | 27.26 | 26.63 | 26.98 | 526,216 | -0.36(-1.33%) |
Apr 24, 2024 | 27.14 | 27.70 | 27.00 | 27.34 | 523,651 | -0.13(-0.47%) |
Apr 23, 2024 | 27.51 | 27.98 | 27.17 | 27.47 | 418,477 | +0.10(+0.36%) |
Apr 22, 2024 | 26.81 | 27.46 | 26.40 | 27.37 | 481,762 | +0.59(+2.21%) |
Apr 19, 2024 | 26.02 | 26.81 | 26.02 | 26.78 | 501,534 | +0.87(+3.35%) |
Apr 18, 2024 | 25.32 | 25.98 | 25.09 | 25.91 | 462,940 | +0.71(+2.82%) |
Apr 17, 2024 | 24.90 | 25.45 | 24.55 | 25.20 | 556,611 | +0.50(+2.04%) |
Apr 16, 2024 | 24.89 | 25.09 | 24.49 | 24.70 | 724,863 | -0.34(-1.34%) |
Apr 15, 2024 | 25.64 | 26.05 | 24.88 | 25.03 | 835,030 | -0.44(-1.74%) |
Apr 12, 2024 | 26.78 | 26.89 | 25.45 | 25.48 | 1,007,025 | -1.39(-5.17%) |
Apr 11, 2024 | 27.43 | 27.74 | 26.81 | 26.87 | 655,078 | -0.42(-1.55%) |
Apr 10, 2024 | 28.10 | 28.18 | 27.10 | 27.29 | 586,760 | -1.53(-5.30%) |
Apr 09, 2024 | 29.11 | 29.23 | 28.60 | 28.82 | 526,684 | -0.03(-0.10%) |
Apr 08, 2024 | 28.31 | 28.96 | 28.30 | 28.85 | 405,365 | +0.41(+1.46%) |
Apr 05, 2024 | 27.95 | 28.72 | 27.49 | 28.44 | 447,257 | +0.38(+1.37%) |
Apr 04, 2024 | 29.04 | 29.15 | 27.89 | 28.05 | 369,011 | -0.56(-1.96%) |
Apr 03, 2024 | 28.90 | 29.42 | 28.57 | 28.61 | 636,956 | -0.50(-1.73%) |
Apr 02, 2024 | 29.38 | 29.81 | 29.11 | 29.12 | 391,584 | -0.86(-2.86%) |
Apr 01, 2024 | 30.84 | 30.84 | 29.94 | 29.97 | 455,660 | -0.80(-2.60%) |
Mar 28, 2024 | 29.44 | 30.88 | 30.64 | 30.77 | 1,069,939 | +1.21(+4.10%) |
Mar 27, 2024 | 29.25 | 29.74 | 29.21 | 29.56 | 300,586 | +0.35(+1.18%) |
Mar 26, 2024 | 28.88 | 29.68 | 28.88 | 29.21 | 280,373 | +0.35(+1.23%) |
Mar 25, 2024 | 29.02 | 29.20 | 28.80 | 28.86 | 489,718 | -0.14(-0.48%) |
Mar 22, 2024 | 29.33 | 29.36 | 28.68 | 29.00 | 329,038 | -0.36(-1.24%) |
Mar 21, 2024 | 29.32 | 29.68 | 29.00 | 29.36 | 396,080 | +0.22(+0.74%) |
Mar 20, 2024 | 28.59 | 29.56 | 28.54 | 29.14 | 364,552 | +0.42(+1.48%) |
Mar 19, 2024 | 28.59 | 29.18 | 28.27 | 28.72 | 389,888 | +0.00(+0.00%) |
Mar 18, 2024 | 29.03 | 29.08 | 28.50 | 28.72 | 533,621 | -0.31(-1.05%) |
Mar 15, 2024 | 28.31 | 29.34 | 28.31 | 29.03 | 490,809 | +0.56(+1.97%) |
Mar 14, 2024 | 29.09 | 29.25 | 28.05 | 28.46 | 291,050 | -0.77(-2.63%) |
Mar 13, 2024 | 29.25 | 29.76 | 29.15 | 29.23 | 281,036 | -0.13(-0.44%) |
Mar 12, 2024 | 29.58 | 29.98 | 29.27 | 29.36 | 372,308 | -0.30(-1.00%) |
Mar 11, 2024 | 29.92 | 30.12 | 29.37 | 29.66 | 406,957 | -0.28(-0.92%) |
Mar 08, 2024 | 29.97 | 30.18 | 29.30 | 29.93 | 338,440 | +0.23(+0.76%) |
Mar 07, 2024 | 28.60 | 29.87 | 28.60 | 29.71 | 655,982 | +1.31(+4.62%) |
Mar 06, 2024 | 28.48 | 28.77 | 28.09 | 28.40 | 518,983 | +0.17(+0.59%) |
Mar 05, 2024 | 28.23 | 28.69 | 28.05 | 28.23 | 507,533 | -0.04(-0.14%) |
Mar 04, 2024 | 28.58 | 28.64 | 28.02 | 28.27 | 466,552 | -0.35(-1.21%) |
Mar 01, 2024 | 27.98 | 28.88 | 27.62 | 28.61 | 600,993 | +0.53(+1.90%) |
Feb 29, 2024 | 27.49 | 28.43 | 27.24 | 28.08 | 713,095 | +0.83(+3.04%) |
Feb 28, 2024 | 27.47 | 27.67 | 27.07 | 27.25 | 1,170,858 | +0.09(+0.34%) |
Feb 27, 2024 | 28.02 | 28.22 | 26.84 | 27.16 | 1,417,735 | -0.63(-2.26%) |
Feb 26, 2024 | 28.93 | 29.04 | 27.61 | 27.79 | 1,418,545 | -1.39(-4.77%) |
Feb 23, 2024 | 29.38 | 29.62 | 28.91 | 29.18 | 884,177 | -0.15(-0.52%) |
Feb 22, 2024 | 30.40 | 30.74 | 29.22 | 29.33 | 471,402 | -1.00(-3.30%) |
Feb 21, 2024 | 30.80 | 30.99 | 30.26 | 30.33 | 894,783 | -0.02(-0.06%) |
Feb 20, 2024 | 30.26 | 30.60 | 30.11 | 30.35 | 450,251 | +0.07(+0.22%) |
Feb 16, 2024 | 30.11 | 30.50 | 29.95 | 30.28 | 344,839 | -0.06(-0.19%) |
Feb 15, 2024 | 29.49 | 30.41 | 29.37 | 30.34 | 537,361 | +1.12(+3.85%) |
Feb 14, 2024 | 28.70 | 29.25 | 28.47 | 29.22 | 514,025 | +0.91(+3.23%) |
Feb 13, 2024 | 29.45 | 29.52 | 28.20 | 28.30 | 705,064 | -1.81(-6.01%) |
Feb 12, 2024 | 29.54 | 30.28 | 29.54 | 30.11 | 285,822 | +0.43(+1.44%) |
Feb 09, 2024 | 29.11 | 29.85 | 29.11 | 29.68 | 428,691 | +0.38(+1.30%) |
Feb 08, 2024 | 29.36 | 29.56 | 28.90 | 29.30 | 295,390 | -0.23(-0.77%) |
Feb 07, 2024 | 30.05 | 30.36 | 29.47 | 29.53 | 329,288 | -0.44(-1.46%) |
Feb 06, 2024 | 29.64 | 30.03 | 29.53 | 29.97 | 357,612 | +0.33(+1.13%) |
Feb 05, 2024 | 29.52 | 29.98 | 29.11 | 29.64 | 618,474 | -0.28(-0.92%) |
Feb 02, 2024 | 30.26 | 30.26 | 29.44 | 29.91 | 599,746 | -0.43(-1.41%) |
Feb 01, 2024 | 30.73 | 30.74 | 29.61 | 30.34 | 512,039 | +0.43(+1.43%) |
Jan 31, 2024 | 30.48 | 30.67 | 29.70 | 29.91 | 399,153 | -0.53(-1.75%) |
Jan 30, 2024 | 29.98 | 30.51 | 29.75 | 30.45 | 261,773 | +0.17(+0.57%) |
Jan 29, 2024 | 29.83 | 30.47 | 29.49 | 30.27 | 386,210 | +0.54(+1.83%) |
Jan 26, 2024 | 30.24 | 30.41 | 29.58 | 29.73 | 490,602 | -0.38(-1.27%) |
Jan 25, 2024 | 29.42 | 30.22 | 29.21 | 30.11 | 755,651 | +0.91(+3.10%) |
Jan 24, 2024 | 29.77 | 30.49 | 29.08 | 29.21 | 721,307 | -0.26(-0.87%) |
Jan 23, 2024 | 29.33 | 29.87 | 28.98 | 29.46 | 915,677 | +0.28(+0.95%) |
Jan 22, 2024 | 29.53 | 30.02 | 29.05 | 29.19 | 768,941 | -0.32(-1.10%) |
Jan 19, 2024 | 28.89 | 29.60 | 28.49 | 29.51 | 502,549 | +0.61(+2.11%) |
Jan 18, 2024 | 28.73 | 29.16 | 28.36 | 28.90 | 537,445 | +0.30(+1.07%) |
Jan 17, 2024 | 28.53 | 28.82 | 28.17 | 28.60 | 648,474 | -0.46(-1.57%) |
Jan 16, 2024 | 28.57 | 29.11 | 28.15 | 29.06 | 471,228 | +0.32(+1.13%) |
Jan 12, 2024 | 28.93 | 29.68 | 28.68 | 28.73 | 262,408 | -0.07(-0.23%) |
Jan 11, 2024 | 29.64 | 29.64 | 28.55 | 28.80 | 369,669 | -0.55(-1.88%) |
Jan 10, 2024 | 28.90 | 29.66 | 28.88 | 29.35 | 271,973 | +0.42(+1.45%) |
Jan 09, 2024 | 29.35 | 29.35 | 28.68 | 28.93 | 237,163 | -0.51(-1.75%) |
Jan 08, 2024 | 28.81 | 29.56 | 28.54 | 29.45 | 467,882 | +0.57(+1.98%) |
Jan 05, 2024 | 28.68 | 29.55 | 28.66 | 28.87 | 512,245 | -0.13(-0.46%) |
Jan 04, 2024 | 29.14 | 29.26 | 28.85 | 29.01 | 380,279 | -0.25(-0.85%) |
Jan 03, 2024 | 29.62 | 29.70 | 29.14 | 29.26 | 345,930 | -0.39(-1.32%) |