Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.12 | 28.70 | 27.99 | 28.69 | 571,856 | +0.76(+2.72%) |
May 30, 2024 | 27.86 | 28.12 | 27.60 | 27.93 | 580,563 | +0.51(+1.86%) |
May 29, 2024 | 27.64 | 27.82 | 27.13 | 27.42 | 788,403 | -0.95(-3.35%) |
May 28, 2024 | 28.55 | 28.83 | 28.30 | 28.37 | 491,737 | -0.15(-0.53%) |
May 24, 2024 | 28.37 | 28.56 | 28.14 | 28.52 | 351,900 | +0.33(+1.17%) |
May 23, 2024 | 29.05 | 29.13 | 28.14 | 28.19 | 486,518 | -0.82(-2.83%) |
May 22, 2024 | 29.05 | 29.42 | 28.84 | 29.01 | 558,334 | -0.16(-0.55%) |
May 21, 2024 | 29.12 | 29.50 | 29.12 | 29.17 | 430,557 | -0.04(-0.14%) |
May 20, 2024 | 29.93 | 29.93 | 29.21 | 29.21 | 454,005 | -0.72(-2.41%) |
May 17, 2024 | 30.17 | 30.56 | 29.90 | 29.93 | 674,577 | -0.08(-0.27%) |
May 16, 2024 | 30.04 | 30.39 | 29.89 | 30.01 | 748,979 | -0.17(-0.56%) |
May 15, 2024 | 29.87 | 30.25 | 29.62 | 30.18 | 657,514 | +0.80(+2.72%) |
May 14, 2024 | 29.21 | 29.48 | 29.00 | 29.38 | 486,979 | +0.62(+2.16%) |
May 13, 2024 | 29.36 | 29.43 | 28.75 | 28.76 | 469,512 | -0.33(-1.13%) |
May 10, 2024 | 28.98 | 29.14 | 28.51 | 29.09 | 381,841 | +0.16(+0.55%) |
May 09, 2024 | 28.40 | 28.98 | 28.21 | 28.93 | 1,241,967 | +0.56(+1.97%) |
May 08, 2024 | 28.02 | 28.55 | 27.98 | 28.37 | 802,188 | +0.04(+0.14%) |
May 07, 2024 | 28.97 | 29.16 | 28.30 | 28.33 | 721,135 | -0.60(-2.07%) |
May 06, 2024 | 29.15 | 29.21 | 28.91 | 28.93 | 562,588 | +0.08(+0.28%) |
May 03, 2024 | 29.33 | 29.66 | 28.61 | 28.85 | 624,837 | +0.08(+0.28%) |
May 02, 2024 | 28.04 | 28.80 | 27.95 | 28.77 | 764,310 | +1.08(+3.90%) |
May 01, 2024 | 27.14 | 28.43 | 27.09 | 27.69 | 990,907 | +0.96(+3.59%) |
Apr 30, 2024 | 27.12 | 27.38 | 26.70 | 26.73 | 684,589 | -0.62(-2.27%) |
Apr 29, 2024 | 27.32 | 27.57 | 27.15 | 27.35 | 752,931 | +0.09(+0.33%) |
Apr 26, 2024 | 27.22 | 27.73 | 27.16 | 27.26 | 405,087 | +0.00(+0.00%) |
Apr 25, 2024 | 27.41 | 27.55 | 26.95 | 27.26 | 948,572 | -0.52(-1.87%) |
Apr 24, 2024 | 27.33 | 27.83 | 27.11 | 27.78 | 601,852 | +0.18(+0.65%) |
Apr 23, 2024 | 27.41 | 27.87 | 27.29 | 27.60 | 705,337 | +0.16(+0.58%) |
Apr 22, 2024 | 26.75 | 27.55 | 26.69 | 27.44 | 853,480 | +0.73(+2.73%) |
Apr 19, 2024 | 25.74 | 26.77 | 25.74 | 26.71 | 967,347 | +0.84(+3.25%) |
Apr 18, 2024 | 25.32 | 26.03 | 25.14 | 25.87 | 1,228,471 | +0.68(+2.70%) |
Apr 17, 2024 | 25.00 | 25.55 | 24.48 | 25.19 | 1,449,039 | +0.71(+2.90%) |
Apr 16, 2024 | 24.67 | 24.72 | 24.34 | 24.48 | 1,080,415 | -0.46(-1.84%) |
Apr 15, 2024 | 25.42 | 25.78 | 24.52 | 24.94 | 622,926 | -0.31(-1.23%) |
Apr 12, 2024 | 25.26 | 25.52 | 25.00 | 25.25 | 550,449 | -0.34(-1.33%) |
Apr 11, 2024 | 25.72 | 25.73 | 25.12 | 25.59 | 925,924 | +0.13(+0.51%) |
Apr 10, 2024 | 26.37 | 26.67 | 25.26 | 25.46 | 1,084,531 | -1.73(-6.36%) |
Apr 09, 2024 | 27.10 | 27.45 | 27.02 | 27.19 | 522,173 | +0.10(+0.37%) |
Apr 08, 2024 | 26.78 | 27.21 | 26.49 | 27.09 | 319,329 | +0.47(+1.78%) |
Apr 05, 2024 | 26.62 | 26.92 | 26.45 | 26.62 | 319,778 | -0.14(-0.52%) |
Apr 04, 2024 | 27.14 | 27.48 | 26.56 | 26.76 | 1,402,665 | +0.05(+0.18%) |
Apr 03, 2024 | 26.54 | 26.92 | 26.54 | 26.71 | 672,653 | -0.05(-0.18%) |
Apr 02, 2024 | 26.82 | 26.82 | 26.39 | 26.76 | 519,222 | -0.38(-1.39%) |
Apr 01, 2024 | 27.81 | 27.81 | 27.02 | 27.13 | 598,838 | -0.55(-2.00%) |
Mar 28, 2024 | 27.92 | 27.72 | 27.72 | 27.68 | 683,794 | -0.17(-0.60%) |
Mar 27, 2024 | 26.67 | 27.88 | 26.67 | 27.85 | 627,688 | +1.34(+5.07%) |
Mar 26, 2024 | 27.01 | 27.12 | 26.44 | 26.51 | 311,583 | -0.22(-0.81%) |
Mar 25, 2024 | 26.65 | 27.18 | 26.65 | 26.73 | 335,142 | +0.06(+0.22%) |
Mar 22, 2024 | 27.37 | 27.37 | 26.52 | 26.67 | 929,349 | -0.62(-2.28%) |
Mar 21, 2024 | 27.22 | 27.87 | 26.70 | 27.29 | 814,213 | +0.33(+1.21%) |
Mar 20, 2024 | 25.69 | 27.36 | 25.59 | 26.96 | 726,573 | +1.15(+4.44%) |
Mar 19, 2024 | 25.89 | 26.17 | 25.77 | 25.82 | 523,097 | -0.18(-0.68%) |
Mar 18, 2024 | 26.26 | 26.47 | 25.84 | 25.99 | 639,335 | -0.25(-0.94%) |
Mar 15, 2024 | 25.96 | 26.67 | 25.96 | 26.24 | 2,535,899 | +0.28(+1.07%) |
Mar 14, 2024 | 26.76 | 26.82 | 25.83 | 25.96 | 826,746 | -0.95(-3.53%) |
Mar 13, 2024 | 26.92 | 27.54 | 26.74 | 26.91 | 691,447 | -0.07(-0.26%) |
Mar 12, 2024 | 27.58 | 27.60 | 26.87 | 26.98 | 524,259 | -0.59(-2.15%) |
Mar 11, 2024 | 27.23 | 27.68 | 26.96 | 27.58 | 645,590 | +0.35(+1.27%) |
Mar 08, 2024 | 27.67 | 27.88 | 27.22 | 27.23 | 529,581 | -0.19(-0.69%) |
Mar 07, 2024 | 27.50 | 27.71 | 27.03 | 27.42 | 768,132 | +0.25(+0.91%) |
Mar 06, 2024 | 26.83 | 28.03 | 25.80 | 27.17 | 1,428,445 | +0.21(+0.77%) |
Mar 05, 2024 | 24.98 | 26.99 | 24.98 | 26.96 | 932,013 | +1.70(+6.73%) |
Mar 04, 2024 | 26.02 | 26.41 | 24.95 | 25.26 | 1,244,600 | -0.67(-2.59%) |
Mar 01, 2024 | 26.23 | 26.23 | 25.50 | 25.93 | 982,031 | -0.58(-2.20%) |
Feb 29, 2024 | 26.43 | 27.04 | 26.15 | 26.52 | 1,013,873 | +0.56(+2.17%) |
Feb 28, 2024 | 25.99 | 26.33 | 25.82 | 25.95 | 947,146 | -0.37(-1.39%) |
Feb 27, 2024 | 26.36 | 26.54 | 26.02 | 26.32 | 634,236 | +0.26(+0.99%) |
Feb 26, 2024 | 26.53 | 26.82 | 25.82 | 26.06 | 684,684 | -0.68(-2.55%) |
Feb 23, 2024 | 27.24 | 27.48 | 26.59 | 26.75 | 973,655 | -0.25(-0.92%) |
Feb 22, 2024 | 26.70 | 27.18 | 26.68 | 26.99 | 809,132 | +0.24(+0.89%) |
Feb 21, 2024 | 26.50 | 26.89 | 26.35 | 26.76 | 867,782 | -0.09(-0.33%) |
Feb 20, 2024 | 26.50 | 26.96 | 26.50 | 26.84 | 419,755 | -0.12(-0.44%) |
Feb 16, 2024 | 26.69 | 27.28 | 26.51 | 26.96 | 600,792 | -0.28(-1.02%) |
Feb 15, 2024 | 26.22 | 27.47 | 26.20 | 27.24 | 688,452 | +1.34(+5.19%) |
Feb 14, 2024 | 25.95 | 26.24 | 25.27 | 25.89 | 1,046,609 | +0.47(+1.87%) |
Feb 13, 2024 | 25.84 | 26.23 | 25.03 | 25.42 | 1,193,515 | -1.70(-6.27%) |
Feb 12, 2024 | 26.52 | 27.53 | 26.51 | 27.12 | 700,321 | +0.63(+2.39%) |
Feb 09, 2024 | 25.69 | 26.50 | 25.48 | 26.49 | 971,792 | +0.76(+2.96%) |
Feb 08, 2024 | 24.34 | 25.75 | 24.19 | 25.73 | 1,248,172 | +1.13(+4.58%) |
Feb 07, 2024 | 25.53 | 25.53 | 24.31 | 24.60 | 1,388,232 | -0.74(-2.93%) |
Feb 06, 2024 | 25.55 | 26.10 | 25.13 | 25.34 | 836,190 | -0.33(-1.27%) |
Feb 05, 2024 | 25.84 | 25.87 | 25.24 | 25.67 | 975,151 | -0.62(-2.37%) |
Feb 02, 2024 | 25.58 | 26.49 | 25.45 | 26.29 | 861,297 | -0.02(-0.08%) |
Feb 01, 2024 | 28.05 | 28.24 | 25.19 | 26.31 | 1,506,922 | -1.63(-5.84%) |
Jan 31, 2024 | 28.78 | 29.11 | 27.92 | 27.94 | 1,514,869 | -2.06(-6.86%) |
Jan 30, 2024 | 29.41 | 30.15 | 28.89 | 30.00 | 1,036,227 | +0.33(+1.10%) |
Jan 29, 2024 | 29.56 | 29.69 | 28.80 | 29.67 | 1,081,017 | +0.11(+0.37%) |
Jan 26, 2024 | 29.13 | 30.41 | 28.43 | 29.56 | 1,194,603 | -0.19(-0.63%) |
Jan 25, 2024 | 30.00 | 30.32 | 29.19 | 29.75 | 1,247,116 | +0.18(+0.60%) |
Jan 24, 2024 | 29.52 | 30.37 | 29.26 | 29.57 | 1,314,309 | +0.45(+1.56%) |
Jan 23, 2024 | 29.87 | 30.02 | 29.08 | 29.12 | 1,052,573 | -0.39(-1.31%) |
Jan 22, 2024 | 29.41 | 29.65 | 29.02 | 29.50 | 1,718,015 | +0.59(+2.05%) |
Jan 19, 2024 | 28.47 | 29.03 | 28.12 | 28.91 | 1,504,781 | +0.55(+1.95%) |
Jan 18, 2024 | 28.81 | 28.90 | 28.15 | 28.36 | 980,792 | -0.23(-0.80%) |
Jan 17, 2024 | 28.19 | 28.82 | 28.05 | 28.58 | 1,263,459 | -0.23(-0.79%) |
Jan 16, 2024 | 28.88 | 29.23 | 28.64 | 28.81 | 471,748 | -0.67(-2.28%) |
Jan 12, 2024 | 30.10 | 30.18 | 28.84 | 29.48 | 761,775 | -0.22(-0.73%) |
Jan 11, 2024 | 29.83 | 29.87 | 29.14 | 29.70 | 957,986 | -0.44(-1.48%) |
Jan 10, 2024 | 29.89 | 30.38 | 29.52 | 30.15 | 677,192 | +0.09(+0.29%) |
Jan 09, 2024 | 30.42 | 30.65 | 29.92 | 30.06 | 968,915 | -1.05(-3.37%) |
Jan 08, 2024 | 30.09 | 31.13 | 29.74 | 31.11 | 922,768 | +0.54(+1.76%) |
Jan 05, 2024 | 30.44 | 31.36 | 30.44 | 30.57 | 1,288,420 | -0.06(-0.19%) |
Jan 04, 2024 | 30.68 | 31.19 | 30.61 | 30.63 | 902,634 | -0.16(-0.51%) |
Jan 03, 2024 | 31.36 | 31.47 | 30.66 | 30.78 | 754,521 | -1.06(-3.32%) |