Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.33 | 28.74 | 28.30 | 28.72 | 75,423 | +0.42(+1.48%) |
May 30, 2024 | 28.15 | 28.33 | 28.15 | 28.30 | 55,675 | +0.13(+0.48%) |
May 29, 2024 | 28.25 | 28.25 | 28.15 | 28.17 | 62,361 | -0.28(-0.97%) |
May 28, 2024 | 28.65 | 28.65 | 28.38 | 28.44 | 55,563 | -0.19(-0.66%) |
May 24, 2024 | 28.63 | 28.70 | 28.60 | 28.63 | 149,195 | +0.13(+0.46%) |
May 23, 2024 | 28.94 | 28.94 | 28.48 | 28.50 | 90,633 | -0.36(-1.25%) |
May 22, 2024 | 28.88 | 28.97 | 28.79 | 28.86 | 75,455 | -0.11(-0.38%) |
May 21, 2024 | 28.91 | 29.00 | 28.90 | 28.97 | 66,612 | +0.01(+0.03%) |
May 20, 2024 | 29.06 | 29.11 | 28.93 | 28.96 | 65,538 | -0.13(-0.45%) |
May 17, 2024 | 29.01 | 29.09 | 28.98 | 29.09 | 96,254 | +0.11(+0.36%) |
May 16, 2024 | 29.05 | 29.11 | 28.98 | 28.98 | 283,225 | -0.05(-0.16%) |
May 15, 2024 | 28.93 | 29.04 | 28.91 | 29.03 | 83,904 | +0.21(+0.71%) |
May 14, 2024 | 28.77 | 28.83 | 28.71 | 28.82 | 50,510 | +0.11(+0.38%) |
May 13, 2024 | 28.82 | 28.89 | 28.70 | 28.71 | 79,809 | -0.00(-0.02%) |
May 10, 2024 | 28.78 | 28.80 | 28.70 | 28.72 | 55,400 | +0.03(+0.10%) |
May 09, 2024 | 28.47 | 28.69 | 28.46 | 28.69 | 84,484 | +0.25(+0.88%) |
May 08, 2024 | 28.29 | 28.48 | 28.29 | 28.44 | 88,360 | +0.02(+0.07%) |
May 07, 2024 | 28.38 | 28.49 | 28.38 | 28.42 | 79,684 | +0.03(+0.09%) |
May 06, 2024 | 28.28 | 28.40 | 28.28 | 28.39 | 71,011 | +0.23(+0.83%) |
May 03, 2024 | 28.21 | 28.26 | 28.02 | 28.16 | 126,081 | +0.13(+0.46%) |
May 02, 2024 | 28.02 | 28.09 | 27.85 | 28.03 | 103,096 | +0.17(+0.61%) |
May 01, 2024 | 27.86 | 28.20 | 27.84 | 27.86 | 59,329 | -0.08(-0.29%) |
Apr 30, 2024 | 28.22 | 28.22 | 27.93 | 27.94 | 130,859 | -0.38(-1.32%) |
Apr 29, 2024 | 28.23 | 28.35 | 28.22 | 28.32 | 113,054 | +0.11(+0.37%) |
Apr 26, 2024 | 28.11 | 28.28 | 28.09 | 28.21 | 116,940 | +0.02(+0.07%) |
Apr 25, 2024 | 28.08 | 28.24 | 27.98 | 28.19 | 50,809 | -0.10(-0.34%) |
Apr 24, 2024 | 28.22 | 28.30 | 28.13 | 28.29 | 135,312 | +0.02(+0.05%) |
Apr 23, 2024 | 28.09 | 28.32 | 28.09 | 28.27 | 76,123 | +0.21(+0.75%) |
Apr 22, 2024 | 27.89 | 28.19 | 27.81 | 28.06 | 89,542 | +0.26(+0.94%) |
Apr 19, 2024 | 27.68 | 27.84 | 27.68 | 27.80 | 61,787 | +0.14(+0.51%) |
Apr 18, 2024 | 27.73 | 27.86 | 27.60 | 27.66 | 57,364 | +0.02(+0.07%) |
Apr 17, 2024 | 27.77 | 27.86 | 27.56 | 27.64 | 87,107 | -0.07(-0.25%) |
Apr 16, 2024 | 27.85 | 27.86 | 27.66 | 27.71 | 94,755 | -0.13(-0.47%) |
Apr 15, 2024 | 28.26 | 28.34 | 27.78 | 27.84 | 73,692 | -0.19(-0.68%) |
Apr 12, 2024 | 28.27 | 28.37 | 27.96 | 28.03 | 118,585 | -0.42(-1.48%) |
Apr 11, 2024 | 28.57 | 28.59 | 28.32 | 28.45 | 164,712 | -0.06(-0.21%) |
Apr 10, 2024 | 28.55 | 28.66 | 28.41 | 28.51 | 111,598 | -0.35(-1.21%) |
Apr 09, 2024 | 28.91 | 28.98 | 28.67 | 28.86 | 73,411 | +0.00(+0.00%) |
Apr 08, 2024 | 28.85 | 28.95 | 28.84 | 28.86 | 71,091 | -0.02(-0.07%) |
Apr 05, 2024 | 28.65 | 28.91 | 28.65 | 28.88 | 60,369 | +0.23(+0.80%) |
Apr 04, 2024 | 29.14 | 29.17 | 28.61 | 28.65 | 105,354 | -0.29(-1.00%) |
Apr 03, 2024 | 28.84 | 29.00 | 28.84 | 28.94 | 81,536 | +0.00(+0.00%) |
Apr 02, 2024 | 28.89 | 28.97 | 28.85 | 28.94 | 4,591,157 | -0.14(-0.48%) |
Apr 01, 2024 | 29.21 | 29.25 | 29.07 | 29.08 | 71,606 | -0.12(-0.41%) |
Mar 28, 2024 | 29.15 | 29.27 | 29.15 | 29.20 | 109,621 | +0.10(+0.34%) |
Mar 27, 2024 | 28.81 | 29.11 | 28.81 | 29.10 | 92,137 | +0.43(+1.50%) |
Mar 26, 2024 | 28.76 | 28.78 | 28.67 | 28.67 | 110,455 | -0.02(-0.07%) |
Mar 25, 2024 | 28.62 | 28.76 | 28.62 | 28.69 | 130,825 | +0.03(+0.10%) |
Mar 22, 2024 | 28.80 | 28.86 | 28.66 | 28.66 | 114,138 | -0.15(-0.52%) |
Mar 21, 2024 | 28.73 | 28.90 | 28.73 | 28.81 | 81,046 | +0.20(+0.70%) |
Mar 20, 2024 | 28.37 | 28.64 | 28.33 | 28.61 | 97,868 | +0.25(+0.88%) |
Mar 19, 2024 | 28.19 | 28.38 | 28.19 | 28.36 | 557,189 | +0.15(+0.53%) |
Mar 18, 2024 | 28.18 | 28.29 | 28.12 | 28.21 | 75,799 | +0.09(+0.32%) |
Mar 15, 2024 | 28.07 | 28.22 | 28.07 | 28.12 | 125,341 | -0.04(-0.14%) |
Mar 14, 2024 | 28.31 | 28.38 | 28.01 | 28.16 | 88,617 | -0.20(-0.70%) |
Mar 13, 2024 | 28.28 | 28.45 | 28.28 | 28.36 | 71,611 | +0.06(+0.21%) |
Mar 12, 2024 | 28.28 | 28.36 | 28.18 | 28.30 | 114,641 | +0.07(+0.25%) |
Mar 11, 2024 | 28.05 | 28.26 | 28.04 | 28.23 | 75,047 | +0.06(+0.21%) |
Mar 08, 2024 | 28.25 | 28.32 | 28.14 | 28.17 | 99,783 | +0.03(+0.11%) |
Mar 07, 2024 | 28.12 | 28.21 | 28.11 | 28.14 | 153,236 | +0.15(+0.53%) |
Mar 06, 2024 | 27.91 | 28.10 | 27.91 | 27.99 | 255,277 | +0.19(+0.68%) |
Mar 05, 2024 | 27.84 | 28.01 | 27.73 | 27.80 | 254,661 | -0.12(-0.43%) |
Mar 04, 2024 | 27.82 | 28.02 | 27.82 | 27.92 | 238,953 | +0.03(+0.11%) |
Mar 01, 2024 | 27.70 | 27.90 | 27.70 | 27.89 | 222,292 | +0.17(+0.61%) |
Feb 29, 2024 | 27.72 | 27.79 | 27.62 | 27.72 | 197,855 | +0.07(+0.25%) |
Feb 28, 2024 | 27.55 | 27.71 | 27.54 | 27.65 | 112,100 | +0.03(+0.11%) |
Feb 27, 2024 | 27.57 | 27.63 | 27.55 | 27.62 | 79,050 | +0.08(+0.29%) |
Feb 26, 2024 | 27.61 | 27.73 | 27.54 | 27.54 | 113,336 | -0.12(-0.45%) |
Feb 23, 2024 | 27.52 | 27.71 | 27.52 | 27.67 | 92,874 | +0.16(+0.59%) |
Feb 22, 2024 | 27.43 | 27.55 | 27.34 | 27.51 | 86,855 | +0.23(+0.84%) |
Feb 21, 2024 | 27.14 | 27.29 | 27.13 | 27.28 | 81,782 | +0.09(+0.33%) |
Feb 20, 2024 | 27.08 | 27.26 | 27.08 | 27.19 | 122,139 | -0.02(-0.07%) |
Feb 16, 2024 | 27.27 | 27.39 | 27.21 | 27.21 | 112,867 | -0.12(-0.44%) |
Feb 15, 2024 | 27.08 | 27.36 | 27.08 | 27.33 | 89,509 | +0.31(+1.14%) |
Feb 14, 2024 | 26.93 | 27.03 | 26.85 | 27.02 | 79,000 | +0.21(+0.78%) |
Feb 13, 2024 | 26.96 | 26.96 | 26.64 | 26.81 | 68,903 | -0.42(-1.52%) |
Feb 12, 2024 | 27.00 | 27.31 | 27.00 | 27.23 | 87,807 | +0.18(+0.66%) |
Feb 09, 2024 | 27.05 | 27.07 | 26.92 | 27.05 | 131,138 | +0.04(+0.15%) |
Feb 08, 2024 | 26.95 | 27.02 | 26.90 | 27.01 | 54,966 | +0.02(+0.07%) |
Feb 07, 2024 | 26.96 | 27.04 | 26.91 | 26.99 | 82,834 | +0.12(+0.44%) |
Feb 06, 2024 | 26.74 | 26.90 | 26.72 | 26.87 | 100,119 | +0.14(+0.52%) |
Feb 05, 2024 | 26.84 | 26.85 | 26.65 | 26.73 | 115,335 | -0.26(-0.95%) |
Feb 02, 2024 | 26.92 | 27.08 | 26.80 | 26.99 | 71,817 | +0.03(+0.11%) |
Feb 01, 2024 | 26.73 | 26.97 | 26.65 | 26.96 | 79,473 | +0.27(+1.00%) |
Jan 31, 2024 | 26.95 | 27.02 | 26.69 | 26.69 | 110,180 | -0.30(-1.10%) |
Jan 30, 2024 | 26.84 | 27.02 | 26.84 | 26.99 | 77,054 | +0.09(+0.33%) |
Jan 29, 2024 | 26.71 | 26.93 | 26.71 | 26.90 | 320,988 | +0.11(+0.41%) |
Jan 26, 2024 | 26.71 | 26.83 | 26.71 | 26.79 | 92,039 | -0.01(-0.04%) |
Jan 25, 2024 | 26.61 | 26.80 | 26.60 | 26.80 | 153,724 | +0.27(+1.01%) |
Jan 24, 2024 | 26.72 | 26.74 | 26.53 | 26.53 | 94,038 | -0.10(-0.37%) |
Jan 23, 2024 | 26.58 | 26.67 | 26.55 | 26.63 | 89,876 | +0.03(+0.11%) |
Jan 22, 2024 | 26.62 | 26.69 | 26.57 | 26.60 | 96,590 | +0.08(+0.30%) |
Jan 19, 2024 | 26.30 | 26.57 | 26.24 | 26.52 | 83,382 | +0.25(+0.95%) |
Jan 18, 2024 | 26.20 | 26.29 | 26.05 | 26.27 | 106,351 | +0.08(+0.30%) |
Jan 17, 2024 | 26.11 | 26.31 | 26.10 | 26.20 | 79,862 | -0.17(-0.64%) |
Jan 16, 2024 | 26.45 | 26.45 | 26.28 | 26.37 | 109,909 | -0.17(-0.65%) |
Jan 12, 2024 | 26.53 | 26.66 | 26.47 | 26.54 | 44,224 | +0.02(+0.09%) |
Jan 11, 2024 | 26.61 | 26.61 | 26.35 | 26.51 | 63,795 | -0.10(-0.37%) |
Jan 10, 2024 | 26.55 | 26.63 | 26.50 | 26.61 | 91,611 | +0.04(+0.15%) |
Jan 09, 2024 | 26.55 | 26.63 | 26.52 | 26.57 | 70,397 | -0.13(-0.50%) |
Jan 08, 2024 | 26.41 | 26.71 | 26.39 | 26.71 | 108,249 | +0.24(+0.92%) |
Jan 05, 2024 | 26.36 | 26.57 | 26.36 | 26.46 | 90,027 | +0.07(+0.25%) |
Jan 04, 2024 | 26.41 | 26.57 | 26.40 | 26.40 | 90,536 | -0.05(-0.18%) |
Jan 03, 2024 | 26.50 | 26.59 | 26.41 | 26.44 | 112,716 | -0.20(-0.76%) |
Jan 02, 2024 | 26.40 | 26.75 | 26.40 | 26.65 | 132,369 | +0.05(+0.17%) |
Dec 29, 2023 | 26.61 | 26.68 | 26.50 | 26.60 | 116,023 | -0.07(-0.26%) |
Dec 28, 2023 | 26.56 | 26.69 | 26.56 | 26.67 | 103,746 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.66 | 26.55 | 26.62 | 113,000 | +0.03(+0.11%) |
Dec 26, 2023 | 26.45 | 26.64 | 26.44 | 26.59 | 112,558 | +0.16(+0.60%) |
Dec 22, 2023 | 26.35 | 26.54 | 26.35 | 26.43 | 47,929 | +0.09(+0.34%) |
Dec 21, 2023 | 26.20 | 26.34 | 26.16 | 26.34 | 77,007 | +0.28(+1.06%) |
Dec 20, 2023 | 26.35 | 26.51 | 26.07 | 26.07 | 212,168 | -0.43(-1.61%) |
Dec 19, 2023 | 26.23 | 26.49 | 26.23 | 26.49 | 115,446 | +0.23(+0.86%) |
Dec 18, 2023 | 26.23 | 26.33 | 26.23 | 26.27 | 125,102 | +0.05(+0.19%) |
Dec 15, 2023 | 26.16 | 26.25 | 26.11 | 26.22 | 144,725 | -0.08(-0.32%) |
Dec 14, 2023 | 26.12 | 26.42 | 26.12 | 26.30 | 195,967 | +0.25(+0.96%) |
Dec 13, 2023 | 25.61 | 26.05 | 25.58 | 26.05 | 125,370 | +0.40(+1.56%) |
Dec 12, 2023 | 25.54 | 25.67 | 25.51 | 25.65 | 60,544 | +0.06(+0.23%) |
Dec 11, 2023 | 25.30 | 25.62 | 25.30 | 25.59 | 142,606 | +0.20(+0.78%) |
Dec 08, 2023 | 25.20 | 25.44 | 25.20 | 25.39 | 83,095 | +0.10(+0.39%) |
Dec 07, 2023 | 25.24 | 25.35 | 25.21 | 25.30 | 110,563 | +0.08(+0.32%) |
Dec 06, 2023 | 25.31 | 25.45 | 25.19 | 25.21 | 95,304 | -0.07(-0.27%) |
Dec 05, 2023 | 25.26 | 25.39 | 25.24 | 25.28 | 82,648 | -0.16(-0.61%) |
Dec 04, 2023 | 25.18 | 25.48 | 25.18 | 25.44 | 97,924 | -0.01(-0.04%) |
Dec 01, 2023 | 25.10 | 25.45 | 25.10 | 25.45 | 88,969 | +0.29(+1.17%) |
Nov 30, 2023 | 25.06 | 25.19 | 24.98 | 25.16 | 142,565 | +0.23(+0.91%) |
Nov 29, 2023 | 24.84 | 25.10 | 24.84 | 24.93 | 143,561 | +0.04(+0.16%) |
Nov 28, 2023 | 24.76 | 25.01 | 24.76 | 24.89 | 120,183 | -0.01(-0.04%) |
Nov 27, 2023 | 24.77 | 24.93 | 24.77 | 24.90 | 188,057 | -0.06(-0.25%) |
Nov 24, 2023 | 24.89 | 25.01 | 24.76 | 24.96 | 199,207 | +0.07(+0.29%) |
Nov 22, 2023 | 24.72 | 24.92 | 24.72 | 24.89 | 86,862 | +0.09(+0.36%) |
Nov 21, 2023 | 24.61 | 24.81 | 24.61 | 24.80 | 169,554 | -0.02(-0.08%) |