Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.44 | 29.67 | 29.16 | 29.67 | 60,276 | +0.28(+0.95%) |
May 30, 2024 | 29.31 | 29.46 | 29.31 | 29.39 | 61,861 | +0.08(+0.27%) |
May 29, 2024 | 29.37 | 29.39 | 29.30 | 29.31 | 57,251 | -0.28(-0.94%) |
May 28, 2024 | 29.85 | 29.91 | 29.53 | 29.59 | 80,026 | -0.24(-0.80%) |
May 24, 2024 | 29.72 | 29.91 | 29.70 | 29.83 | 36,932 | +0.23(+0.78%) |
May 23, 2024 | 30.03 | 30.04 | 29.56 | 29.60 | 52,323 | -0.30(-1.00%) |
May 22, 2024 | 30.08 | 30.11 | 29.82 | 29.90 | 97,764 | -0.26(-0.86%) |
May 21, 2024 | 30.15 | 30.16 | 30.07 | 30.16 | 56,649 | -0.02(-0.07%) |
May 20, 2024 | 30.13 | 30.26 | 30.13 | 30.18 | 57,670 | +0.02(+0.07%) |
May 17, 2024 | 30.16 | 30.18 | 30.07 | 30.16 | 56,723 | +0.03(+0.10%) |
May 16, 2024 | 30.29 | 30.29 | 30.11 | 30.13 | 78,169 | -0.20(-0.66%) |
May 15, 2024 | 30.20 | 30.35 | 30.19 | 30.33 | 81,861 | +0.33(+1.10%) |
May 14, 2024 | 29.90 | 30.02 | 29.87 | 30.00 | 97,249 | +0.20(+0.67%) |
May 13, 2024 | 29.97 | 30.03 | 29.80 | 29.80 | 72,986 | -0.06(-0.20%) |
May 10, 2024 | 29.97 | 30.04 | 29.83 | 29.86 | 94,289 | -0.03(-0.10%) |
May 09, 2024 | 29.58 | 29.90 | 29.58 | 29.89 | 88,224 | +0.33(+1.12%) |
May 08, 2024 | 29.45 | 29.63 | 29.45 | 29.56 | 63,658 | +0.00(+0.00%) |
May 07, 2024 | 29.51 | 29.66 | 29.51 | 29.56 | 169,400 | +0.03(+0.10%) |
May 06, 2024 | 29.39 | 29.54 | 29.36 | 29.53 | 105,582 | +0.34(+1.16%) |
May 03, 2024 | 29.29 | 29.38 | 29.12 | 29.19 | 51,013 | +0.23(+0.79%) |
May 02, 2024 | 28.94 | 29.04 | 28.70 | 28.96 | 94,164 | +0.16(+0.54%) |
May 01, 2024 | 28.75 | 29.23 | 28.70 | 28.81 | 40,084 | -0.10(-0.34%) |
Apr 30, 2024 | 29.20 | 29.30 | 28.91 | 28.91 | 40,206 | -0.47(-1.59%) |
Apr 29, 2024 | 29.26 | 29.42 | 29.26 | 29.37 | 75,326 | +0.16(+0.55%) |
Apr 26, 2024 | 29.07 | 29.29 | 29.07 | 29.21 | 54,106 | +0.14(+0.48%) |
Apr 25, 2024 | 28.90 | 29.14 | 28.68 | 29.07 | 49,799 | -0.08(-0.27%) |
Apr 24, 2024 | 29.13 | 29.32 | 28.95 | 29.15 | 51,292 | +0.04(+0.14%) |
Apr 23, 2024 | 28.80 | 29.21 | 28.80 | 29.11 | 49,185 | +0.33(+1.15%) |
Apr 22, 2024 | 28.64 | 28.94 | 28.55 | 28.78 | 67,739 | +0.21(+0.75%) |
Apr 19, 2024 | 28.60 | 28.78 | 28.42 | 28.57 | 302,566 | -0.09(-0.33%) |
Apr 18, 2024 | 28.84 | 28.95 | 28.58 | 28.66 | 95,397 | -0.09(-0.31%) |
Apr 17, 2024 | 29.03 | 29.03 | 28.64 | 28.75 | 168,603 | -0.11(-0.40%) |
Apr 16, 2024 | 28.93 | 29.02 | 28.72 | 28.86 | 126,958 | -0.12(-0.43%) |
Apr 15, 2024 | 29.64 | 29.70 | 28.96 | 28.99 | 98,539 | -0.41(-1.39%) |
Apr 12, 2024 | 29.70 | 29.75 | 29.32 | 29.40 | 85,711 | -0.45(-1.51%) |
Apr 11, 2024 | 29.88 | 29.94 | 29.64 | 29.85 | 53,768 | +0.08(+0.27%) |
Apr 10, 2024 | 29.70 | 29.94 | 29.68 | 29.77 | 85,737 | -0.45(-1.49%) |
Apr 09, 2024 | 30.37 | 30.39 | 29.96 | 30.22 | 71,018 | -0.02(-0.07%) |
Apr 08, 2024 | 30.21 | 30.32 | 30.17 | 30.24 | 66,648 | +0.04(+0.14%) |
Apr 05, 2024 | 29.87 | 30.25 | 29.87 | 30.20 | 62,930 | +0.34(+1.14%) |
Apr 04, 2024 | 30.50 | 30.51 | 29.82 | 29.86 | 92,298 | -0.35(-1.16%) |
Apr 03, 2024 | 29.99 | 30.27 | 29.99 | 30.21 | 128,345 | +0.13(+0.45%) |
Apr 02, 2024 | 30.21 | 30.21 | 29.99 | 30.08 | 8,479,210 | -0.33(-1.10%) |
Apr 01, 2024 | 30.56 | 30.61 | 30.35 | 30.41 | 126,206 | -0.13(-0.43%) |
Mar 28, 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 66,855 | -0.02(-0.07%) |
Mar 27, 2024 | 30.35 | 30.56 | 30.26 | 30.56 | 155,833 | +0.39(+1.29%) |
Mar 26, 2024 | 30.27 | 30.38 | 30.16 | 30.17 | 81,474 | +0.02(+0.07%) |
Mar 25, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 65,214 | -0.05(-0.17%) |
Mar 22, 2024 | 30.32 | 30.35 | 30.14 | 30.20 | 81,925 | -0.16(-0.53%) |
Mar 21, 2024 | 30.14 | 30.41 | 30.14 | 30.36 | 61,123 | +0.32(+1.07%) |
Mar 20, 2024 | 29.65 | 30.06 | 29.58 | 30.04 | 51,156 | +0.33(+1.11%) |
Mar 19, 2024 | 29.41 | 29.71 | 29.41 | 29.71 | 210,345 | +0.21(+0.73%) |
Mar 18, 2024 | 29.53 | 29.60 | 29.42 | 29.50 | 54,353 | +0.08(+0.26%) |
Mar 15, 2024 | 29.33 | 29.56 | 29.33 | 29.42 | 37,696 | +0.00(+0.00%) |
Mar 14, 2024 | 29.70 | 29.77 | 29.29 | 29.42 | 76,801 | -0.28(-0.93%) |
Mar 13, 2024 | 29.58 | 29.80 | 29.58 | 29.70 | 74,965 | +0.06(+0.22%) |
Mar 12, 2024 | 29.49 | 29.64 | 29.40 | 29.63 | 48,436 | +0.16(+0.53%) |
Mar 11, 2024 | 29.37 | 29.48 | 29.30 | 29.48 | 37,540 | -0.04(-0.14%) |
Mar 08, 2024 | 29.62 | 29.78 | 29.47 | 29.52 | 58,349 | -0.03(-0.12%) |
Mar 07, 2024 | 29.44 | 29.59 | 29.41 | 29.55 | 97,518 | +0.25(+0.87%) |
Mar 06, 2024 | 29.31 | 29.39 | 29.20 | 29.30 | 54,439 | +0.25(+0.86%) |
Mar 05, 2024 | 29.11 | 29.29 | 28.98 | 29.05 | 70,850 | -0.33(-1.12%) |
Mar 04, 2024 | 29.32 | 29.44 | 29.32 | 29.38 | 70,449 | +0.10(+0.33%) |
Mar 01, 2024 | 29.04 | 29.28 | 29.03 | 29.28 | 56,474 | +0.19(+0.65%) |
Feb 29, 2024 | 29.08 | 29.11 | 28.91 | 29.09 | 30,560 | +0.16(+0.55%) |
Feb 28, 2024 | 28.78 | 29.03 | 28.74 | 28.93 | 36,245 | +0.04(+0.14%) |
Feb 27, 2024 | 28.82 | 28.91 | 28.80 | 28.89 | 47,656 | +0.17(+0.61%) |
Feb 26, 2024 | 28.64 | 28.87 | 28.64 | 28.72 | 80,287 | -0.06(-0.20%) |
Feb 23, 2024 | 28.63 | 28.82 | 28.60 | 28.78 | 66,098 | +0.23(+0.80%) |
Feb 22, 2024 | 28.29 | 28.62 | 28.29 | 28.55 | 81,418 | +0.39(+1.38%) |
Feb 21, 2024 | 28.17 | 28.22 | 28.05 | 28.16 | 41,239 | -0.06(-0.21%) |
Feb 20, 2024 | 28.00 | 28.30 | 28.00 | 28.22 | 106,283 | -0.11(-0.39%) |
Feb 16, 2024 | 28.43 | 28.61 | 28.33 | 28.33 | 139,173 | -0.23(-0.80%) |
Feb 15, 2024 | 28.34 | 28.57 | 28.34 | 28.56 | 53,505 | +0.32(+1.13%) |
Feb 14, 2024 | 28.29 | 28.29 | 28.00 | 28.24 | 224,427 | +0.41(+1.49%) |
Feb 13, 2024 | 27.78 | 27.97 | 27.65 | 27.83 | 81,526 | -0.50(-1.78%) |
Feb 12, 2024 | 28.24 | 28.45 | 28.22 | 28.33 | 82,262 | +0.09(+0.32%) |
Feb 09, 2024 | 28.11 | 28.27 | 28.08 | 28.24 | 50,796 | +0.16(+0.56%) |
Feb 08, 2024 | 27.89 | 28.10 | 27.89 | 28.08 | 86,440 | +0.20(+0.71%) |
Feb 07, 2024 | 27.79 | 27.98 | 27.67 | 27.88 | 70,695 | +0.24(+0.87%) |
Feb 06, 2024 | 27.51 | 27.66 | 27.51 | 27.64 | 91,221 | +0.17(+0.62%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.33 | 27.47 | 113,251 | -0.29(-1.03%) |
Feb 02, 2024 | 27.50 | 27.84 | 27.39 | 27.76 | 88,804 | +0.19(+0.68%) |
Feb 01, 2024 | 27.31 | 27.59 | 27.18 | 27.57 | 74,697 | +0.35(+1.28%) |
Jan 31, 2024 | 27.60 | 27.66 | 27.22 | 27.22 | 67,451 | -0.41(-1.48%) |
Jan 30, 2024 | 27.56 | 27.70 | 27.56 | 27.63 | 62,204 | -0.01(-0.04%) |
Jan 29, 2024 | 27.26 | 27.67 | 27.26 | 27.64 | 163,225 | +0.27(+0.98%) |
Jan 26, 2024 | 27.31 | 27.51 | 27.31 | 27.37 | 48,949 | +0.02(+0.07%) |
Jan 25, 2024 | 27.09 | 27.43 | 27.09 | 27.35 | 62,124 | +0.18(+0.67%) |
Jan 24, 2024 | 27.52 | 27.52 | 27.16 | 27.17 | 71,729 | -0.16(-0.59%) |
Jan 23, 2024 | 27.45 | 27.47 | 27.26 | 27.33 | 90,206 | -0.04(-0.15%) |
Jan 22, 2024 | 27.26 | 27.51 | 27.26 | 27.37 | 89,807 | +0.21(+0.77%) |
Jan 19, 2024 | 26.94 | 27.16 | 26.84 | 27.16 | 86,768 | +0.22(+0.81%) |
Jan 18, 2024 | 26.82 | 26.94 | 26.65 | 26.94 | 82,007 | +0.21(+0.78%) |
Jan 17, 2024 | 26.61 | 26.80 | 26.61 | 26.74 | 79,826 | -0.25(-0.92%) |
Jan 16, 2024 | 26.81 | 27.04 | 26.81 | 26.98 | 133,228 | -0.13(-0.48%) |
Jan 12, 2024 | 27.14 | 27.30 | 27.06 | 27.11 | 69,347 | -0.02(-0.07%) |
Jan 11, 2024 | 27.04 | 27.21 | 26.87 | 27.13 | 87,054 | -0.06(-0.22%) |
Jan 10, 2024 | 27.05 | 27.22 | 27.05 | 27.19 | 94,254 | +0.12(+0.44%) |
Jan 09, 2024 | 26.93 | 27.16 | 26.93 | 27.08 | 49,854 | -0.06(-0.22%) |
Jan 08, 2024 | 26.75 | 27.14 | 26.75 | 27.13 | 111,882 | +0.36(+1.34%) |
Jan 05, 2024 | 26.59 | 26.89 | 26.59 | 26.78 | 55,790 | +0.05(+0.19%) |
Jan 04, 2024 | 26.66 | 26.87 | 26.64 | 26.73 | 105,650 | -0.03(-0.11%) |
Jan 03, 2024 | 26.88 | 26.89 | 26.65 | 26.76 | 65,509 | -0.35(-1.29%) |
Jan 02, 2024 | 27.04 | 27.27 | 27.01 | 27.10 | 147,909 | -0.11(-0.40%) |
Dec 29, 2023 | 27.40 | 27.49 | 27.21 | 27.21 | 72,832 | -0.30(-1.09%) |
Dec 28, 2023 | 27.38 | 27.51 | 27.38 | 27.51 | 64,564 | +0.10(+0.36%) |
Dec 27, 2023 | 27.42 | 27.52 | 27.39 | 27.41 | 100,285 | -0.04(-0.14%) |
Dec 26, 2023 | 27.29 | 27.51 | 27.29 | 27.45 | 73,445 | +0.17(+0.64%) |
Dec 22, 2023 | 27.25 | 27.38 | 27.21 | 27.28 | 52,359 | +0.06(+0.22%) |
Dec 21, 2023 | 27.08 | 27.22 | 27.01 | 27.22 | 55,530 | +0.35(+1.30%) |
Dec 20, 2023 | 27.20 | 27.40 | 26.87 | 26.87 | 108,352 | -0.45(-1.65%) |
Dec 19, 2023 | 27.06 | 27.33 | 27.06 | 27.32 | 119,498 | +0.27(+1.00%) |
Dec 18, 2023 | 26.94 | 27.09 | 26.91 | 27.05 | 93,892 | +0.15(+0.56%) |
Dec 15, 2023 | 27.12 | 27.12 | 26.90 | 26.90 | 83,206 | -0.24(-0.88%) |
Dec 14, 2023 | 26.92 | 27.24 | 26.92 | 27.14 | 90,119 | +0.38(+1.41%) |
Dec 13, 2023 | 26.24 | 26.77 | 26.19 | 26.76 | 84,217 | +0.51(+1.93%) |
Dec 12, 2023 | 26.06 | 26.34 | 26.06 | 26.25 | 77,910 | +0.11(+0.44%) |
Dec 11, 2023 | 25.89 | 26.15 | 25.89 | 26.14 | 101,158 | +0.22(+0.87%) |
Dec 08, 2023 | 25.63 | 26.00 | 25.63 | 25.91 | 95,830 | +0.17(+0.67%) |
Dec 07, 2023 | 25.69 | 25.77 | 25.65 | 25.74 | 52,222 | +0.12(+0.47%) |
Dec 06, 2023 | 25.70 | 25.95 | 25.61 | 25.62 | 61,033 | -0.05(-0.18%) |
Dec 05, 2023 | 25.70 | 25.80 | 25.62 | 25.67 | 34,813 | -0.14(-0.53%) |
Dec 04, 2023 | 25.58 | 25.95 | 25.58 | 25.80 | 70,432 | +0.01(+0.04%) |
Dec 01, 2023 | 25.25 | 25.80 | 25.25 | 25.79 | 103,582 | +0.45(+1.76%) |
Nov 30, 2023 | 25.13 | 25.35 | 25.13 | 25.35 | 49,139 | +0.20(+0.78%) |
Nov 29, 2023 | 25.07 | 25.31 | 25.07 | 25.15 | 80,129 | +0.11(+0.45%) |
Nov 28, 2023 | 25.12 | 25.19 | 24.99 | 25.04 | 51,159 | -0.08(-0.32%) |
Nov 27, 2023 | 24.92 | 25.13 | 24.92 | 25.12 | 82,460 | +0.02(+0.08%) |
Nov 24, 2023 | 24.88 | 25.15 | 24.88 | 25.10 | 22,681 | +0.10(+0.40%) |
Nov 22, 2023 | 24.87 | 25.11 | 24.87 | 25.00 | 46,650 | +0.11(+0.43%) |
Nov 21, 2023 | 24.89 | 25.00 | 24.72 | 24.89 | 156,869 | -0.10(-0.38%) |