Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 151 | -0.27(-0.95%) |
May 21, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 82 | -0.05(-0.19%) |
May 20, 2024 | 28.32 | 28.39 | 28.31 | 28.34 | 904 | -0.11(-0.38%) |
May 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 117 | -0.02(-0.07%) |
May 16, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 49 | +0.16(+0.58%) |
May 15, 2024 | 28.41 | 28.41 | 28.29 | 28.30 | 892 | +0.02(+0.06%) |
May 14, 2024 | 28.44 | 28.44 | 28.15 | 28.28 | 746 | +0.01(+0.05%) |
May 13, 2024 | 28.56 | 28.56 | 28.27 | 28.27 | 465 | -0.04(-0.14%) |
May 10, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 100 | +0.08(+0.30%) |
May 09, 2024 | 28.08 | 28.23 | 28.02 | 28.23 | 894 | +0.27(+0.95%) |
May 08, 2024 | 27.90 | 27.96 | 27.83 | 27.96 | 860 | +0.05(+0.16%) |
May 07, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 36 | +0.18(+0.63%) |
May 06, 2024 | 27.61 | 27.77 | 27.61 | 27.74 | 688 | +0.03(+0.10%) |
May 03, 2024 | 27.63 | 27.71 | 27.63 | 27.71 | 651 | +0.11(+0.41%) |
May 02, 2024 | 27.50 | 27.62 | 27.50 | 27.60 | 861 | +0.05(+0.16%) |
May 01, 2024 | 27.49 | 27.65 | 27.49 | 27.55 | 824 | -0.25(-0.90%) |
Apr 30, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 473 | -0.08(-0.30%) |
Apr 29, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 150 | +0.13(+0.47%) |
Apr 26, 2024 | 27.84 | 27.84 | 27.76 | 27.76 | 599 | -0.09(-0.31%) |
Apr 25, 2024 | 27.84 | 27.84 | 27.76 | 27.84 | 741 | -0.15(-0.54%) |
Apr 24, 2024 | 27.95 | 28.02 | 27.95 | 27.99 | 823 | +0.08(+0.28%) |
Apr 23, 2024 | 27.92 | 27.93 | 27.90 | 27.91 | 1,090 | +0.11(+0.41%) |
Apr 22, 2024 | 27.79 | 28.00 | 27.79 | 27.80 | 841 | +0.12(+0.44%) |
Apr 19, 2024 | 27.34 | 27.68 | 27.34 | 27.68 | 5,783 | +0.32(+1.16%) |
Apr 18, 2024 | 27.37 | 27.39 | 27.22 | 27.36 | 552 | +0.22(+0.80%) |
Apr 17, 2024 | 27.10 | 27.14 | 27.09 | 27.14 | 3,584 | +0.04(+0.16%) |
Apr 16, 2024 | 27.13 | 27.13 | 26.98 | 27.10 | 1,368 | -0.18(-0.65%) |
Apr 15, 2024 | 27.34 | 27.34 | 27.18 | 27.28 | 1,381 | -0.06(-0.22%) |
Apr 12, 2024 | 27.50 | 27.57 | 27.26 | 27.34 | 3,639 | -0.39(-1.39%) |
Apr 11, 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 222 | -0.14(-0.52%) |
Apr 10, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 44 | -0.41(-1.46%) |
Apr 09, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 379 | +0.16(+0.57%) |
Apr 08, 2024 | 28.18 | 28.26 | 28.12 | 28.12 | 666 | +0.07(+0.27%) |
Apr 05, 2024 | 27.96 | 28.05 | 27.96 | 28.05 | 968 | +0.04(+0.13%) |
Apr 04, 2024 | 28.26 | 28.33 | 28.01 | 28.01 | 608 | -0.19(-0.68%) |
Apr 03, 2024 | 28.12 | 28.20 | 28.06 | 28.20 | 1,184 | -0.10(-0.35%) |
Apr 02, 2024 | 28.44 | 28.44 | 28.30 | 28.30 | 406 | -0.22(-0.78%) |
Apr 01, 2024 | 28.81 | 28.81 | 28.48 | 28.52 | 1,250 | -0.14(-0.50%) |
Mar 28, 2024 | 28.71 | 28.73 | 28.56 | 28.67 | 3,443 | +0.15(+0.52%) |
Mar 27, 2024 | 28.27 | 28.52 | 28.27 | 28.52 | 853 | +0.50(+1.80%) |
Mar 26, 2024 | 28.04 | 28.04 | 28.01 | 28.01 | 288 | -0.05(-0.17%) |
Mar 25, 2024 | 28.23 | 28.23 | 28.06 | 28.06 | 2,222 | -0.10(-0.35%) |
Mar 22, 2024 | 28.24 | 28.24 | 28.10 | 28.16 | 1,610 | -0.17(-0.59%) |
Mar 21, 2024 | 28.06 | 28.33 | 28.06 | 28.33 | 365 | +0.15(+0.52%) |
Mar 20, 2024 | 28.03 | 28.18 | 28.03 | 28.18 | 1,479 | +0.23(+0.81%) |
Mar 19, 2024 | 27.94 | 27.95 | 27.87 | 27.95 | 377 | +0.19(+0.70%) |
Mar 18, 2024 | 27.89 | 27.93 | 27.76 | 27.76 | 9,725 | -0.01(-0.04%) |
Mar 15, 2024 | 27.69 | 27.77 | 27.69 | 27.77 | 318 | +0.04(+0.14%) |
Mar 14, 2024 | 27.72 | 27.89 | 27.64 | 27.73 | 28,257 | -0.28(-1.01%) |
Mar 13, 2024 | 28.04 | 28.04 | 28.01 | 28.01 | 330 | +0.11(+0.38%) |
Mar 12, 2024 | 28.00 | 28.00 | 27.91 | 27.91 | 586 | +0.03(+0.10%) |
Mar 11, 2024 | 27.66 | 27.88 | 27.66 | 27.88 | 533 | +0.13(+0.46%) |
Mar 08, 2024 | 27.73 | 27.82 | 27.73 | 27.75 | 890 | +0.02(+0.07%) |
Mar 07, 2024 | 27.78 | 27.78 | 27.73 | 27.73 | 520 | +0.20(+0.71%) |
Mar 06, 2024 | 27.43 | 27.54 | 27.43 | 27.53 | 872 | +0.13(+0.49%) |
Mar 05, 2024 | 27.56 | 27.56 | 27.31 | 27.40 | 753 | +0.00(+0.02%) |
Mar 04, 2024 | 27.30 | 27.40 | 27.22 | 27.40 | 1,169 | +0.14(+0.50%) |
Mar 01, 2024 | 27.31 | 27.31 | 27.11 | 27.26 | 1,052 | -0.05(-0.19%) |
Feb 29, 2024 | 27.32 | 27.32 | 27.31 | 27.31 | 395 | +0.20(+0.73%) |
Feb 28, 2024 | 27.04 | 27.16 | 27.04 | 27.11 | 1,935 | -0.02(-0.07%) |
Feb 27, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 130 | +0.10(+0.37%) |
Feb 26, 2024 | 27.16 | 27.16 | 26.96 | 27.03 | 3,796 | -0.15(-0.54%) |
Feb 23, 2024 | 27.12 | 27.21 | 27.12 | 27.18 | 828 | +0.09(+0.33%) |
Feb 22, 2024 | 26.91 | 27.09 | 26.91 | 27.09 | 1,171 | +0.13(+0.48%) |
Feb 21, 2024 | 26.96 | 26.97 | 26.90 | 26.96 | 2,149 | +0.02(+0.08%) |
Feb 20, 2024 | 26.81 | 26.96 | 26.67 | 26.94 | 2,058 | +0.17(+0.65%) |
Feb 16, 2024 | 26.76 | 26.87 | 26.76 | 26.76 | 490 | -0.13(-0.48%) |
Feb 15, 2024 | 26.90 | 26.90 | 26.79 | 26.89 | 1,622 | +0.36(+1.36%) |
Feb 14, 2024 | 26.42 | 26.53 | 26.42 | 26.53 | 559 | +0.08(+0.31%) |
Feb 13, 2024 | 26.67 | 26.67 | 26.45 | 26.45 | 651 | -0.55(-2.02%) |
Feb 12, 2024 | 26.74 | 27.00 | 26.74 | 27.00 | 951 | +0.31(+1.17%) |
Feb 09, 2024 | 26.65 | 26.70 | 26.65 | 26.68 | 2,814 | -0.21(-0.77%) |
Feb 08, 2024 | 26.90 | 26.90 | 26.89 | 26.89 | 615 | +0.06(+0.22%) |
Feb 07, 2024 | 26.88 | 26.90 | 26.83 | 26.83 | 579 | +0.06(+0.21%) |
Feb 06, 2024 | 26.66 | 26.78 | 26.65 | 26.78 | 2,056 | +0.16(+0.60%) |
Feb 05, 2024 | 26.98 | 26.98 | 26.57 | 26.62 | 12,649 | -0.39(-1.43%) |
Feb 02, 2024 | 26.88 | 27.10 | 26.88 | 27.00 | 7,985 | -0.15(-0.56%) |
Feb 01, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 231 | +0.36(+1.36%) |
Jan 31, 2024 | 26.82 | 26.82 | 26.79 | 26.79 | 616 | -0.33(-1.22%) |
Jan 30, 2024 | 26.97 | 27.12 | 26.96 | 27.12 | 615 | -0.01(-0.03%) |
Jan 29, 2024 | 26.95 | 27.13 | 26.95 | 27.13 | 527 | +0.14(+0.50%) |
Jan 26, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 437 | +0.05(+0.20%) |
Jan 25, 2024 | 26.87 | 26.94 | 26.69 | 26.94 | 3,962 | +0.29(+1.10%) |
Jan 24, 2024 | 27.06 | 27.06 | 26.65 | 26.65 | 5,510 | -0.41(-1.53%) |
Jan 23, 2024 | 27.11 | 27.11 | 26.98 | 27.06 | 689 | -0.05(-0.17%) |
Jan 22, 2024 | 27.13 | 27.13 | 27.05 | 27.11 | 961 | +0.16(+0.58%) |
Jan 19, 2024 | 27.14 | 27.14 | 26.78 | 26.95 | 3,527 | +0.02(+0.08%) |
Jan 18, 2024 | 26.85 | 26.93 | 26.71 | 26.93 | 2,905 | +0.07(+0.25%) |
Jan 17, 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 1,441 | -0.16(-0.59%) |
Jan 16, 2024 | 27.41 | 27.32 | 26.96 | 27.02 | 5,419 | -0.36(-1.30%) |
Jan 12, 2024 | 27.57 | 27.57 | 27.34 | 27.38 | 4,688 | -0.03(-0.09%) |
Jan 11, 2024 | 27.42 | 27.42 | 27.28 | 27.41 | 2,520 | -0.15(-0.56%) |
Jan 10, 2024 | 27.57 | 27.57 | 27.49 | 27.56 | 1,689 | +0.07(+0.25%) |
Jan 09, 2024 | 27.40 | 27.50 | 27.40 | 27.49 | 3,711 | -0.04(-0.15%) |
Jan 08, 2024 | 27.42 | 27.53 | 27.35 | 27.53 | 5,493 | +0.20(+0.72%) |
Jan 05, 2024 | 27.49 | 27.49 | 27.28 | 27.34 | 3,121 | +0.02(+0.07%) |
Jan 04, 2024 | 27.35 | 27.46 | 27.29 | 27.32 | 7,794 | -0.01(-0.05%) |
Jan 03, 2024 | 27.47 | 27.57 | 27.33 | 27.33 | 4,275 | -0.45(-1.63%) |
Jan 02, 2024 | 27.51 | 27.89 | 27.50 | 27.78 | 26,672 | +0.17(+0.63%) |
Dec 29, 2023 | 27.73 | 27.73 | 27.55 | 27.61 | 6,832 | -0.04(-0.13%) |
Dec 28, 2023 | 27.50 | 27.71 | 27.50 | 27.65 | 5,678 | +0.08(+0.29%) |
Dec 27, 2023 | 28.11 | 28.11 | 27.56 | 27.56 | 2,641 | -0.04(-0.15%) |
Dec 26, 2023 | 27.49 | 27.61 | 27.49 | 27.61 | 1,128 | +0.08(+0.30%) |
Dec 22, 2023 | 27.59 | 27.65 | 27.52 | 27.52 | 2,006 | +0.15(+0.54%) |
Dec 21, 2023 | 27.33 | 27.37 | 27.19 | 27.37 | 1,322 | +0.18(+0.67%) |
Dec 20, 2023 | 27.51 | 27.60 | 27.19 | 27.19 | 4,352 | -0.41(-1.48%) |
Dec 19, 2023 | 27.57 | 27.62 | 27.57 | 27.60 | 2,015 | +0.18(+0.66%) |
Dec 18, 2023 | 27.57 | 27.57 | 27.42 | 27.42 | 2,423 | -0.01(-0.05%) |
Dec 15, 2023 | 27.76 | 27.76 | 27.40 | 27.43 | 6,218 | -0.32(-1.15%) |
Dec 14, 2023 | 27.81 | 27.98 | 27.75 | 27.75 | 5,281 | +0.15(+0.54%) |
Dec 13, 2023 | 26.88 | 27.60 | 26.88 | 27.60 | 3,305 | +0.73(+2.73%) |
Dec 12, 2023 | 26.82 | 26.87 | 26.82 | 26.87 | 359 | -0.01(-0.02%) |
Dec 11, 2023 | 27.14 | 27.14 | 26.81 | 26.88 | 2,499 | +0.06(+0.23%) |
Dec 08, 2023 | 26.84 | 26.93 | 26.78 | 26.82 | 1,029 | -0.03(-0.10%) |
Dec 07, 2023 | 26.80 | 26.84 | 26.71 | 26.84 | 1,871 | +0.19(+0.70%) |
Dec 06, 2023 | 26.74 | 26.79 | 26.66 | 26.66 | 1,384 | +0.13(+0.48%) |
Dec 05, 2023 | 26.50 | 26.53 | 26.50 | 26.53 | 630 | -0.29(-1.08%) |
Dec 04, 2023 | 26.55 | 26.82 | 26.55 | 26.82 | 2,022 | +0.25(+0.93%) |
Dec 01, 2023 | 26.21 | 26.57 | 26.20 | 26.57 | 2,163 | +0.43(+1.63%) |
Nov 30, 2023 | 25.88 | 26.15 | 25.79 | 26.15 | 3,421 | +0.23(+0.90%) |
Nov 29, 2023 | 25.91 | 26.03 | 25.91 | 25.91 | 1,287 | -0.02(-0.06%) |
Nov 28, 2023 | 25.97 | 26.04 | 25.88 | 25.93 | 5,311 | -0.03(-0.13%) |
Nov 27, 2023 | 26.07 | 26.07 | 25.90 | 25.96 | 3,591 | -0.06(-0.22%) |
Nov 24, 2023 | 26.38 | 26.38 | 26.02 | 26.02 | 1,360 | +0.10(+0.39%) |
Nov 22, 2023 | 25.97 | 25.97 | 25.83 | 25.92 | 8,434 | +0.11(+0.43%) |
Nov 21, 2023 | 25.82 | 25.82 | 25.79 | 25.81 | 2,116 | -0.01(-0.02%) |
Nov 20, 2023 | 25.95 | 25.95 | 25.78 | 25.81 | 4,915 | -0.06(-0.22%) |
Nov 17, 2023 | 25.91 | 25.92 | 25.83 | 25.87 | 4,123 | +0.04(+0.16%) |
Nov 16, 2023 | 25.87 | 25.89 | 25.83 | 25.83 | 2,038 | -0.06(-0.25%) |
Nov 15, 2023 | 25.93 | 25.94 | 25.82 | 25.90 | 4,083 | +0.29(+1.12%) |
Nov 14, 2023 | 25.38 | 25.66 | 25.38 | 25.61 | 2,823 | +0.71(+2.85%) |
Nov 13, 2023 | 25.02 | 25.02 | 24.84 | 24.90 | 8,664 | -0.07(-0.27%) |
Nov 10, 2023 | 24.80 | 24.97 | 24.76 | 24.97 | 1,574 | +0.17(+0.70%) |
Nov 09, 2023 | 25.10 | 25.10 | 24.80 | 24.80 | 7,937 | -0.31(-1.25%) |
Nov 08, 2023 | 25.22 | 25.22 | 24.99 | 25.11 | 14,807 | -0.12(-0.48%) |
Nov 07, 2023 | 25.35 | 25.35 | 25.21 | 25.23 | 5,971 | -0.12(-0.49%) |
Nov 06, 2023 | 25.60 | 25.60 | 25.32 | 25.35 | 21,418 | -0.16(-0.62%) |
Nov 03, 2023 | 25.47 | 25.68 | 25.47 | 25.51 | 5,581 | +0.30(+1.19%) |