Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.76 | 30.16 | 29.74 | 30.15 | 40,472 | +0.47(+1.58%) |
May 30, 2024 | 29.55 | 29.73 | 29.55 | 29.68 | 30,709 | +0.16(+0.54%) |
May 29, 2024 | 29.55 | 29.56 | 29.50 | 29.52 | 11,911 | -0.22(-0.75%) |
May 28, 2024 | 29.84 | 29.85 | 29.68 | 29.74 | 19,411 | -0.23(-0.76%) |
May 24, 2024 | 29.96 | 29.98 | 29.93 | 29.97 | 27,602 | +0.12(+0.41%) |
May 23, 2024 | 30.09 | 30.09 | 29.80 | 29.85 | 14,029 | -0.33(-1.11%) |
May 22, 2024 | 30.20 | 30.21 | 30.13 | 30.18 | 30,930 | -0.04(-0.12%) |
May 21, 2024 | 30.19 | 30.23 | 30.15 | 30.22 | 21,185 | +0.02(+0.08%) |
May 20, 2024 | 30.33 | 30.39 | 30.20 | 30.20 | 35,650 | -0.13(-0.44%) |
May 17, 2024 | 30.28 | 30.34 | 30.24 | 30.33 | 32,493 | +0.03(+0.11%) |
May 16, 2024 | 30.30 | 30.36 | 30.29 | 30.30 | 26,925 | -0.02(-0.08%) |
May 15, 2024 | 30.27 | 30.32 | 30.25 | 30.32 | 42,862 | +0.14(+0.46%) |
May 14, 2024 | 30.21 | 30.21 | 30.14 | 30.18 | 7,277 | +0.06(+0.20%) |
May 13, 2024 | 30.26 | 30.26 | 30.12 | 30.12 | 19,383 | -0.08(-0.26%) |
May 10, 2024 | 30.26 | 30.26 | 30.17 | 30.20 | 22,983 | +0.06(+0.18%) |
May 09, 2024 | 30.00 | 30.14 | 30.00 | 30.14 | 35,259 | +0.19(+0.65%) |
May 08, 2024 | 29.83 | 29.95 | 29.82 | 29.95 | 27,223 | +0.10(+0.34%) |
May 07, 2024 | 29.84 | 29.88 | 29.84 | 29.85 | 29,637 | +0.15(+0.50%) |
May 06, 2024 | 29.67 | 29.70 | 29.63 | 29.70 | 24,257 | +0.23(+0.76%) |
May 03, 2024 | 29.64 | 29.64 | 29.34 | 29.48 | 27,869 | +0.03(+0.09%) |
May 02, 2024 | 29.53 | 29.53 | 29.35 | 29.45 | 29,785 | +0.10(+0.34%) |
May 01, 2024 | 29.38 | 29.64 | 29.35 | 29.35 | 29,771 | -0.25(-0.83%) |
Apr 30, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 22,123 | -0.29(-0.97%) |
Apr 29, 2024 | 29.89 | 29.91 | 29.82 | 29.88 | 39,122 | +0.04(+0.15%) |
Apr 26, 2024 | 29.79 | 29.89 | 29.76 | 29.84 | 44,285 | +0.13(+0.44%) |
Apr 25, 2024 | 29.56 | 29.80 | 29.52 | 29.71 | 56,764 | -0.26(-0.87%) |
Apr 24, 2024 | 29.92 | 29.97 | 29.84 | 29.97 | 30,178 | -0.03(-0.08%) |
Apr 23, 2024 | 29.91 | 30.08 | 29.79 | 30.00 | 25,050 | +0.23(+0.79%) |
Apr 22, 2024 | 29.57 | 29.92 | 29.57 | 29.76 | 20,591 | +0.25(+0.85%) |
Apr 19, 2024 | 29.21 | 29.51 | 29.21 | 29.51 | 17,118 | +0.31(+1.06%) |
Apr 18, 2024 | 29.28 | 29.38 | 29.15 | 29.20 | 43,043 | +0.03(+0.09%) |
Apr 17, 2024 | 29.32 | 29.32 | 29.11 | 29.17 | 34,423 | -0.05(-0.16%) |
Apr 16, 2024 | 29.37 | 29.37 | 29.16 | 29.22 | 70,545 | -0.20(-0.68%) |
Apr 15, 2024 | 29.86 | 29.86 | 29.36 | 29.42 | 21,146 | -0.13(-0.44%) |
Apr 12, 2024 | 29.81 | 29.81 | 29.48 | 29.55 | 16,054 | -0.44(-1.47%) |
Apr 11, 2024 | 29.82 | 30.02 | 29.82 | 29.99 | 29,545 | -0.09(-0.30%) |
Apr 10, 2024 | 30.22 | 30.25 | 30.05 | 30.08 | 18,290 | -0.36(-1.18%) |
Apr 09, 2024 | 30.52 | 30.52 | 30.31 | 30.44 | 35,269 | -0.03(-0.10%) |
Apr 08, 2024 | 30.56 | 30.56 | 30.47 | 30.47 | 34,833 | -0.04(-0.13%) |
Apr 05, 2024 | 30.31 | 30.53 | 30.28 | 30.51 | 12,460 | +0.17(+0.57%) |
Apr 04, 2024 | 30.81 | 30.84 | 30.34 | 30.34 | 29,735 | -0.30(-0.99%) |
Apr 03, 2024 | 30.59 | 30.71 | 30.59 | 30.64 | 64,376 | +0.02(+0.07%) |
Apr 02, 2024 | 30.73 | 30.73 | 30.55 | 30.62 | 68,509 | -0.22(-0.71%) |
Apr 01, 2024 | 30.81 | 30.85 | 30.79 | 30.84 | 25,864 | -0.08(-0.27%) |
Mar 28, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 76,070 | +0.13(+0.44%) |
Mar 27, 2024 | 30.63 | 30.79 | 30.58 | 30.79 | 24,006 | +0.38(+1.25%) |
Mar 26, 2024 | 30.44 | 30.50 | 30.41 | 30.41 | 29,574 | +0.00(+0.01%) |
Mar 25, 2024 | 30.44 | 30.46 | 30.41 | 30.41 | 25,318 | +0.01(+0.04%) |
Mar 22, 2024 | 30.50 | 30.50 | 30.36 | 30.39 | 30,079 | -0.09(-0.28%) |
Mar 21, 2024 | 30.41 | 30.48 | 30.39 | 30.48 | 19,001 | +0.26(+0.87%) |
Mar 20, 2024 | 30.02 | 30.22 | 29.99 | 30.22 | 21,829 | +0.24(+0.80%) |
Mar 19, 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 43,435 | +0.13(+0.42%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.82 | 29.85 | 7,963 | +0.11(+0.37%) |
Mar 15, 2024 | 29.56 | 29.79 | 29.56 | 29.74 | 31,166 | -0.01(-0.03%) |
Mar 14, 2024 | 29.70 | 29.76 | 29.61 | 29.75 | 27,669 | -0.13(-0.44%) |
Mar 13, 2024 | 29.92 | 29.99 | 29.88 | 29.88 | 35,055 | +0.02(+0.05%) |
Mar 12, 2024 | 29.86 | 29.86 | 29.75 | 29.86 | 38,706 | +0.10(+0.35%) |
Mar 11, 2024 | 29.65 | 29.77 | 29.56 | 29.76 | 35,513 | +0.09(+0.31%) |
Mar 08, 2024 | 29.72 | 29.75 | 29.67 | 29.67 | 24,019 | +0.03(+0.12%) |
Mar 07, 2024 | 29.64 | 29.64 | 29.59 | 29.63 | 30,192 | +0.18(+0.62%) |
Mar 06, 2024 | 29.41 | 29.57 | 29.41 | 29.45 | 22,401 | +0.12(+0.41%) |
Mar 05, 2024 | 29.43 | 29.46 | 29.33 | 29.33 | 31,116 | -0.04(-0.14%) |
Mar 04, 2024 | 29.35 | 29.41 | 29.35 | 29.37 | 25,873 | +0.00(+0.00%) |
Mar 01, 2024 | 29.26 | 29.42 | 29.26 | 29.37 | 41,812 | +0.08(+0.27%) |
Feb 29, 2024 | 29.17 | 29.29 | 29.13 | 29.29 | 64,867 | +0.16(+0.56%) |
Feb 28, 2024 | 29.23 | 29.25 | 29.13 | 29.13 | 38,866 | -0.11(-0.39%) |
Feb 27, 2024 | 29.18 | 29.24 | 29.16 | 29.24 | 52,359 | +0.12(+0.41%) |
Feb 26, 2024 | 29.28 | 29.28 | 29.11 | 29.12 | 39,612 | -0.09(-0.31%) |
Feb 23, 2024 | 29.24 | 29.24 | 29.20 | 29.21 | 40,347 | +0.12(+0.41%) |
Feb 22, 2024 | 28.99 | 29.09 | 28.97 | 29.09 | 29,641 | +0.27(+0.92%) |
Feb 21, 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 33,900 | +0.13(+0.44%) |
Feb 20, 2024 | 28.78 | 28.80 | 28.70 | 28.70 | 20,169 | -0.10(-0.35%) |
Feb 16, 2024 | 28.86 | 28.89 | 28.80 | 28.80 | 39,459 | -0.05(-0.18%) |
Feb 15, 2024 | 28.76 | 28.91 | 28.73 | 28.85 | 46,792 | +0.34(+1.19%) |
Feb 14, 2024 | 28.44 | 28.51 | 28.38 | 28.51 | 29,715 | +0.26(+0.92%) |
Feb 13, 2024 | 28.32 | 28.50 | 28.16 | 28.25 | 30,196 | -0.33(-1.16%) |
Feb 12, 2024 | 28.40 | 28.64 | 28.38 | 28.58 | 28,336 | +0.21(+0.73%) |
Feb 09, 2024 | 28.30 | 28.38 | 28.29 | 28.38 | 28,650 | +0.14(+0.48%) |
Feb 08, 2024 | 28.34 | 28.34 | 28.15 | 28.24 | 23,848 | -0.17(-0.60%) |
Feb 07, 2024 | 28.38 | 28.42 | 28.37 | 28.41 | 28,551 | +0.12(+0.42%) |
Feb 06, 2024 | 28.25 | 28.31 | 28.25 | 28.29 | 29,129 | +0.08(+0.28%) |
Feb 05, 2024 | 28.12 | 28.21 | 28.12 | 28.21 | 31,911 | -0.12(-0.42%) |
Feb 02, 2024 | 28.41 | 28.45 | 28.28 | 28.33 | 33,539 | -0.01(-0.04%) |
Feb 01, 2024 | 28.37 | 28.37 | 28.10 | 28.34 | 44,849 | +0.19(+0.67%) |
Jan 31, 2024 | 28.38 | 28.47 | 28.15 | 28.15 | 43,470 | -0.30(-1.04%) |
Jan 30, 2024 | 28.35 | 28.46 | 28.32 | 28.45 | 35,272 | +0.14(+0.50%) |
Jan 29, 2024 | 28.19 | 28.30 | 28.16 | 28.30 | 12,704 | +0.05(+0.19%) |
Jan 26, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 70,931 | +0.08(+0.28%) |
Jan 25, 2024 | 28.07 | 28.17 | 28.07 | 28.17 | 1,637 | +0.23(+0.81%) |
Jan 24, 2024 | 28.04 | 28.09 | 27.94 | 27.94 | 11,642 | +0.07(+0.25%) |
Jan 23, 2024 | 27.87 | 27.88 | 27.78 | 27.88 | 57,360 | +0.03(+0.09%) |
Jan 22, 2024 | 27.91 | 27.94 | 27.85 | 27.85 | 47,684 | +0.15(+0.56%) |
Jan 19, 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 22,154 | +0.29(+1.04%) |
Jan 18, 2024 | 27.27 | 27.41 | 27.23 | 27.41 | 40,053 | +0.11(+0.40%) |
Jan 17, 2024 | 27.41 | 27.42 | 27.29 | 27.30 | 35,645 | -0.16(-0.58%) |
Jan 16, 2024 | 27.53 | 27.54 | 27.42 | 27.46 | 42,816 | -0.24(-0.85%) |
Jan 12, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 25,294 | -0.02(-0.09%) |
Jan 11, 2024 | 27.59 | 27.72 | 27.56 | 27.72 | 30,025 | -0.02(-0.07%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.62 | 27.74 | 34,981 | +0.05(+0.18%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.64 | 27.69 | 77,853 | -0.21(-0.75%) |
Jan 08, 2024 | 27.71 | 27.90 | 27.71 | 27.90 | 43,971 | +0.16(+0.58%) |
Jan 05, 2024 | 27.81 | 27.84 | 27.68 | 27.74 | 311,130 | +0.16(+0.58%) |
Jan 04, 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 28,884 | -0.10(-0.36%) |
Jan 03, 2024 | 27.67 | 27.84 | 27.67 | 27.68 | 100,320 | -0.11(-0.40%) |
Jan 02, 2024 | 27.57 | 27.86 | 27.57 | 27.79 | 12,023 | +0.11(+0.40%) |
Dec 29, 2023 | 27.68 | 27.68 | 27.63 | 27.68 | 51,970 | +0.00(+0.00%) |
Dec 28, 2023 | 27.72 | 27.73 | 27.68 | 27.68 | 59,669 | +0.05(+0.18%) |
Dec 27, 2023 | 27.68 | 27.70 | 27.62 | 27.63 | 48,229 | -0.10(-0.36%) |
Dec 26, 2023 | 27.66 | 27.73 | 27.66 | 27.73 | 10,132 | +0.15(+0.54%) |
Dec 22, 2023 | 27.71 | 27.71 | 27.58 | 27.58 | 31,092 | +0.11(+0.40%) |
Dec 21, 2023 | 27.38 | 27.47 | 27.31 | 27.47 | 33,832 | +0.30(+1.12%) |
Dec 20, 2023 | 27.54 | 27.57 | 27.17 | 27.17 | 34,464 | -0.41(-1.50%) |
Dec 19, 2023 | 27.47 | 27.58 | 27.47 | 27.58 | 20,578 | +0.23(+0.84%) |
Dec 18, 2023 | 27.35 | 27.39 | 27.30 | 27.35 | 28,395 | +0.11(+0.40%) |
Dec 15, 2023 | 27.36 | 27.37 | 27.17 | 27.24 | 68,995 | -0.14(-0.51%) |
Dec 14, 2023 | 27.27 | 27.45 | 27.27 | 27.38 | 11,964 | +0.38(+1.41%) |
Dec 13, 2023 | 26.62 | 27.00 | 26.61 | 27.00 | 39,846 | +0.36(+1.34%) |
Dec 12, 2023 | 26.63 | 26.68 | 26.63 | 26.64 | 28,814 | +0.01(+0.03%) |
Dec 11, 2023 | 26.66 | 26.68 | 26.63 | 26.63 | 29,138 | +0.24(+0.92%) |
Dec 08, 2023 | 26.27 | 26.44 | 26.27 | 26.39 | 25,820 | +0.15(+0.57%) |
Dec 07, 2023 | 26.20 | 26.29 | 26.20 | 26.24 | 60,508 | +0.10(+0.38%) |
Dec 06, 2023 | 26.41 | 26.41 | 26.14 | 26.14 | 42,781 | -0.06(-0.24%) |
Dec 05, 2023 | 26.28 | 26.33 | 26.20 | 26.20 | 33,060 | -0.15(-0.56%) |
Dec 04, 2023 | 26.40 | 26.43 | 26.35 | 26.35 | 19,874 | -0.06(-0.24%) |
Dec 01, 2023 | 26.23 | 26.42 | 26.23 | 26.41 | 34,521 | +0.29(+1.13%) |
Nov 30, 2023 | 26.01 | 26.12 | 26.00 | 26.12 | 24,674 | +0.21(+0.80%) |
Nov 29, 2023 | 26.04 | 26.06 | 25.91 | 25.91 | 37,309 | -0.04(-0.17%) |
Nov 28, 2023 | 25.95 | 26.03 | 25.94 | 25.96 | 80,463 | -0.07(-0.26%) |
Nov 27, 2023 | 26.04 | 26.04 | 26.02 | 26.03 | 23,373 | -0.07(-0.26%) |
Nov 24, 2023 | 26.14 | 26.14 | 26.09 | 26.09 | 24,625 | +0.06(+0.21%) |
Nov 22, 2023 | 26.02 | 26.04 | 26.01 | 26.04 | 36,200 | +0.08(+0.30%) |
Nov 21, 2023 | 25.96 | 25.99 | 25.94 | 25.96 | 48,334 | -0.05(-0.20%) |
Nov 20, 2023 | 25.86 | 26.03 | 25.86 | 26.01 | 38,960 | +0.11(+0.43%) |
Nov 17, 2023 | 25.82 | 25.90 | 25.82 | 25.90 | 51,683 | +0.15(+0.60%) |
Nov 16, 2023 | 25.71 | 25.74 | 25.65 | 25.74 | 32,312 | -0.10(-0.37%) |
Nov 15, 2023 | 25.88 | 25.94 | 25.82 | 25.84 | 33,973 | +0.10(+0.39%) |
Nov 14, 2023 | 25.76 | 25.76 | 25.74 | 25.74 | 26,801 | +0.43(+1.72%) |
Nov 13, 2023 | 25.27 | 25.30 | 25.27 | 25.30 | 46,245 | +0.00(+0.01%) |
Nov 10, 2023 | 24.99 | 25.30 | 24.99 | 25.30 | 44,804 | +0.30(+1.22%) |
Nov 09, 2023 | 25.17 | 25.23 | 25.00 | 25.00 | 52,381 | -0.21(-0.83%) |
Nov 08, 2023 | 25.28 | 25.28 | 25.17 | 25.21 | 35,313 | -0.05(-0.18%) |
Nov 07, 2023 | 25.36 | 25.37 | 25.25 | 25.25 | 21,805 | -0.21(-0.83%) |
Nov 06, 2023 | 25.49 | 25.49 | 25.45 | 25.46 | 25,664 | -0.11(-0.42%) |
Nov 03, 2023 | 25.39 | 25.69 | 25.39 | 25.57 | 52,352 | +0.36(+1.43%) |
Nov 02, 2023 | 25.00 | 25.21 | 24.93 | 25.21 | 40,427 | +0.44(+1.79%) |
Nov 01, 2023 | 24.76 | 24.77 | 24.60 | 24.77 | 28,460 | +0.13(+0.53%) |
Oct 31, 2023 | 24.48 | 24.64 | 24.48 | 24.64 | 46,892 | +0.21(+0.84%) |
Oct 30, 2023 | 24.28 | 24.43 | 24.28 | 24.43 | 27,945 | +0.27(+1.11%) |
Oct 27, 2023 | 24.40 | 24.40 | 24.16 | 24.16 | 24,826 | -0.44(-1.78%) |
Oct 26, 2023 | 24.68 | 24.71 | 24.60 | 24.60 | 35,553 | +0.05(+0.20%) |
Oct 25, 2023 | 24.53 | 24.66 | 24.53 | 24.55 | 40,249 | -0.20(-0.81%) |
Oct 24, 2023 | 24.83 | 24.83 | 24.74 | 24.75 | 25,613 | +0.10(+0.41%) |
Oct 23, 2023 | 24.79 | 24.83 | 24.65 | 24.65 | 24,929 | -0.23(-0.91%) |
Oct 20, 2023 | 24.99 | 24.99 | 24.88 | 24.88 | 29,911 | -0.27(-1.09%) |
Oct 19, 2023 | 25.30 | 25.48 | 25.15 | 25.15 | 53,837 | -0.24(-0.95%) |
Oct 18, 2023 | 25.53 | 25.59 | 25.39 | 25.39 | 26,349 | -0.32(-1.26%) |
Oct 17, 2023 | 25.83 | 25.83 | 25.71 | 25.71 | 33,184 | +0.12(+0.47%) |
Oct 16, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 484 | +0.26(+1.04%) |
Oct 13, 2023 | 25.31 | 25.33 | 25.31 | 25.33 | 7,447 | -0.01(-0.04%) |
Oct 12, 2023 | 25.41 | 25.49 | 25.34 | 25.34 | 4,959 | -0.20(-0.79%) |
Oct 11, 2023 | 25.46 | 25.54 | 25.46 | 25.54 | 327 | -0.00(-0.01%) |
Oct 10, 2023 | 25.68 | 25.68 | 25.54 | 25.54 | 881 | +0.11(+0.42%) |
Oct 09, 2023 | 25.21 | 25.53 | 25.20 | 25.44 | 8,210 | +0.22(+0.89%) |
Oct 06, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 100 | +0.14(+0.56%) |