Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.87 | 28.87 | 28.72 | 28.72 | 411 | -0.18(-0.62%) |
May 21, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 157 | +0.06(+0.21%) |
May 20, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 272 | -0.11(-0.38%) |
May 17, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 190 | -0.01(-0.03%) |
May 16, 2024 | 28.96 | 28.96 | 28.95 | 28.95 | 213 | +0.02(+0.08%) |
May 15, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 152 | +0.22(+0.77%) |
May 14, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 26 | +0.16(+0.56%) |
May 13, 2024 | 28.76 | 28.76 | 28.55 | 28.55 | 388 | -0.01(-0.05%) |
May 10, 2024 | 28.56 | 28.57 | 28.56 | 28.57 | 117 | +0.08(+0.28%) |
May 09, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 83 | +0.31(+1.09%) |
May 08, 2024 | 28.06 | 28.18 | 28.06 | 28.18 | 1,100 | +0.05(+0.18%) |
May 07, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 17 | +0.15(+0.54%) |
May 06, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 186 | +0.15(+0.53%) |
May 03, 2024 | 27.75 | 27.83 | 27.75 | 27.83 | 168 | +0.20(+0.74%) |
May 02, 2024 | 27.68 | 27.69 | 27.63 | 27.63 | 325 | +0.12(+0.43%) |
May 01, 2024 | 27.44 | 27.71 | 27.42 | 27.51 | 1,835 | -0.06(-0.23%) |
Apr 30, 2024 | 27.67 | 27.68 | 27.57 | 27.57 | 707 | -0.25(-0.88%) |
Apr 29, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 20 | +0.21(+0.76%) |
Apr 26, 2024 | 27.66 | 27.71 | 27.61 | 27.61 | 640 | -0.08(-0.28%) |
Apr 25, 2024 | 27.61 | 27.68 | 27.61 | 27.68 | 287 | -0.14(-0.51%) |
Apr 24, 2024 | 27.65 | 27.83 | 27.65 | 27.83 | 344 | +0.21(+0.76%) |
Apr 23, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 21 | +0.16(+0.60%) |
Apr 22, 2024 | 27.42 | 27.45 | 27.42 | 27.45 | 225 | +0.25(+0.92%) |
Apr 19, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 349 | +0.26(+0.96%) |
Apr 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 5 | +0.05(+0.20%) |
Apr 17, 2024 | 26.90 | 27.01 | 26.89 | 26.89 | 732 | +0.10(+0.37%) |
Apr 16, 2024 | 26.89 | 26.89 | 26.79 | 26.79 | 445 | -0.24(-0.87%) |
Apr 15, 2024 | 27.41 | 27.41 | 27.03 | 27.03 | 209 | -0.15(-0.56%) |
Apr 12, 2024 | 27.47 | 27.47 | 27.18 | 27.18 | 1,070 | -0.44(-1.60%) |
Apr 11, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 8 | -0.08(-0.28%) |
Apr 10, 2024 | 27.62 | 27.70 | 27.62 | 27.70 | 1,609 | -0.53(-1.88%) |
Apr 09, 2024 | 28.21 | 28.23 | 28.19 | 28.23 | 1,758 | +0.13(+0.46%) |
Apr 08, 2024 | 28.16 | 28.16 | 28.10 | 28.10 | 295 | +0.11(+0.40%) |
Apr 05, 2024 | 27.82 | 27.99 | 27.82 | 27.99 | 1,355 | +0.09(+0.33%) |
Apr 04, 2024 | 28.30 | 28.30 | 27.89 | 27.89 | 575 | -0.20(-0.72%) |
Apr 03, 2024 | 28.14 | 28.14 | 28.10 | 28.10 | 256 | -0.02(-0.08%) |
Apr 02, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 1 | -0.22(-0.77%) |
Apr 01, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 100 | -0.17(-0.60%) |
Mar 28, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 186 | +0.26(+0.92%) |
Mar 27, 2024 | 27.86 | 28.25 | 27.86 | 28.25 | 4,654 | +0.51(+1.85%) |
Mar 26, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 33 | -0.07(-0.24%) |
Mar 25, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 392 | -0.05(-0.19%) |
Mar 22, 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 243 | -0.17(-0.60%) |
Mar 21, 2024 | 28.06 | 28.06 | 28.02 | 28.02 | 763 | +0.21(+0.77%) |
Mar 20, 2024 | 27.60 | 27.82 | 27.60 | 27.81 | 1,711 | +0.24(+0.87%) |
Mar 19, 2024 | 27.45 | 27.57 | 27.45 | 27.57 | 363 | +0.15(+0.54%) |
Mar 18, 2024 | 27.44 | 27.44 | 27.42 | 27.42 | 796 | +0.02(+0.08%) |
Mar 15, 2024 | 27.44 | 27.44 | 27.40 | 27.40 | 303 | +0.02(+0.07%) |
Mar 14, 2024 | 27.54 | 27.54 | 27.31 | 27.38 | 837 | -0.30(-1.08%) |
Mar 13, 2024 | 27.80 | 27.85 | 27.64 | 27.68 | 1,715 | -0.01(-0.05%) |
Mar 12, 2024 | 27.70 | 27.70 | 27.57 | 27.70 | 1,727 | +0.01(+0.05%) |
Mar 11, 2024 | 27.47 | 27.68 | 27.47 | 27.68 | 268 | +0.10(+0.35%) |
Mar 08, 2024 | 27.54 | 27.61 | 27.54 | 27.59 | 386 | +0.10(+0.35%) |
Mar 07, 2024 | 27.39 | 27.50 | 27.39 | 27.49 | 780 | +0.17(+0.61%) |
Mar 06, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 69 | +0.22(+0.82%) |
Mar 05, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 49 | +0.04(+0.16%) |
Mar 04, 2024 | 26.92 | 27.12 | 26.92 | 27.06 | 12,486 | +0.21(+0.78%) |
Mar 01, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 101 | +0.05(+0.20%) |
Feb 29, 2024 | 26.77 | 26.79 | 26.77 | 26.79 | 718 | +0.19(+0.70%) |
Feb 28, 2024 | 26.64 | 26.64 | 26.61 | 26.61 | 1,023 | -0.03(-0.10%) |
Feb 27, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 107 | +0.12(+0.45%) |
Feb 26, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 19 | -0.26(-0.96%) |
Feb 23, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 101 | +0.10(+0.38%) |
Feb 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 203 | +0.07(+0.26%) |
Feb 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 306 | +0.20(+0.74%) |
Feb 20, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 13 | +0.03(+0.12%) |
Feb 16, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 101 | -0.03(-0.13%) |
Feb 15, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 14 | +0.42(+1.61%) |
Feb 14, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 12 | +0.16(+0.63%) |
Feb 13, 2024 | 26.18 | 26.18 | 25.82 | 25.82 | 185 | -0.55(-2.07%) |
Feb 12, 2024 | 26.19 | 26.37 | 26.19 | 26.37 | 332 | +0.23(+0.89%) |
Feb 09, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 101 | -0.00(-0.01%) |
Feb 08, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 23 | +0.00(+0.00%) |
Feb 07, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 7 | -0.03(-0.11%) |
Feb 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 35 | +0.08(+0.31%) |
Feb 05, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 98 | -0.34(-1.30%) |
Feb 02, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 767 | -0.07(-0.25%) |
Feb 01, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 56 | +0.20(+0.75%) |
Jan 31, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 76 | -0.25(-0.93%) |
Jan 30, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 17 | +0.02(+0.09%) |
Jan 29, 2024 | 26.41 | 26.52 | 26.41 | 26.52 | 414 | +0.08(+0.29%) |
Jan 26, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 101 | +0.03(+0.10%) |
Jan 25, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 33 | +0.31(+1.19%) |
Jan 24, 2024 | 26.35 | 26.35 | 26.11 | 26.11 | 223 | -0.15(-0.58%) |
Jan 23, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 23 | +0.02(+0.06%) |
Jan 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 14 | +0.14(+0.53%) |
Jan 19, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 284 | +0.18(+0.70%) |
Jan 18, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 150 | -0.08(-0.30%) |
Jan 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 91 | -0.26(-0.99%) |
Jan 16, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 24 | -0.26(-1.00%) |
Jan 12, 2024 | 26.50 | 26.53 | 26.48 | 26.53 | 613 | -0.01(-0.04%) |
Jan 11, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 46 | -0.22(-0.81%) |
Jan 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 34 | -0.09(-0.34%) |
Jan 09, 2024 | 26.95 | 26.95 | 26.85 | 26.85 | 176 | -0.14(-0.53%) |
Jan 08, 2024 | 26.77 | 26.99 | 26.77 | 26.99 | 248 | +0.25(+0.92%) |
Jan 05, 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 282 | +0.13(+0.49%) |
Jan 04, 2024 | 26.62 | 26.62 | 26.61 | 26.61 | 1,094 | -0.08(-0.31%) |
Jan 03, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 152 | -0.29(-1.08%) |
Jan 02, 2024 | 26.68 | 26.99 | 26.68 | 26.99 | 2,220 | +0.26(+0.97%) |
Dec 29, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 222 | -0.08(-0.29%) |
Dec 28, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 162 | +0.12(+0.43%) |
Dec 27, 2023 | 26.68 | 26.69 | 26.68 | 26.69 | 854 | -0.02(-0.06%) |
Dec 26, 2023 | 26.66 | 26.71 | 26.63 | 26.70 | 801 | +0.19(+0.72%) |
Dec 22, 2023 | 26.54 | 26.54 | 26.51 | 26.51 | 1,068 | +0.10(+0.36%) |
Dec 21, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 212 | +0.24(+0.92%) |
Dec 20, 2023 | 26.59 | 26.59 | 26.18 | 26.18 | 374 | -0.42(-1.57%) |
Dec 19, 2023 | 26.58 | 26.60 | 26.58 | 26.59 | 890 | +0.17(+0.64%) |
Dec 18, 2023 | 26.54 | 26.54 | 26.42 | 26.42 | 757 | -0.05(-0.18%) |
Dec 15, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 406 | -0.20(-0.74%) |
Dec 14, 2023 | 26.82 | 26.82 | 26.67 | 26.67 | 1,769 | +0.45(+1.71%) |
Dec 13, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 10,327 | +0.66(+2.58%) |
Dec 12, 2023 | 25.54 | 25.58 | 25.54 | 25.56 | 3,039 | -0.04(-0.16%) |
Dec 11, 2023 | 25.56 | 25.62 | 25.56 | 25.60 | 6,650 | +0.11(+0.42%) |
Dec 08, 2023 | 25.47 | 25.52 | 25.47 | 25.49 | 1,213 | +0.04(+0.15%) |
Dec 07, 2023 | 25.44 | 25.45 | 25.44 | 25.45 | 295 | +0.17(+0.67%) |