Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.71 | 27.78 | 26.41 | 27.78 | 21,345 | +0.01(+0.04%) |
May 30, 2024 | 28.76 | 28.93 | 27.67 | 27.77 | 34,049 | -1.93(-6.50%) |
May 29, 2024 | 29.21 | 29.97 | 29.21 | 29.70 | 13,237 | -0.15(-0.50%) |
May 28, 2024 | 29.64 | 29.85 | 29.47 | 29.85 | 25,817 | -0.05(-0.16%) |
May 24, 2024 | 29.45 | 30.03 | 29.19 | 29.90 | 19,498 | +0.39(+1.33%) |
May 23, 2024 | 30.42 | 30.42 | 29.29 | 29.50 | 28,599 | -0.43(-1.44%) |
May 22, 2024 | 30.22 | 30.22 | 29.71 | 29.93 | 9,255 | +0.07(+0.25%) |
May 21, 2024 | 29.41 | 30.27 | 29.36 | 29.86 | 21,396 | +0.49(+1.67%) |
May 20, 2024 | 28.75 | 29.51 | 28.75 | 29.37 | 34,437 | +0.75(+2.62%) |
May 17, 2024 | 28.94 | 28.94 | 28.41 | 28.62 | 18,275 | -0.13(-0.45%) |
May 16, 2024 | 29.00 | 29.30 | 28.75 | 28.75 | 18,962 | -0.38(-1.30%) |
May 15, 2024 | 28.45 | 29.17 | 28.31 | 29.13 | 30,099 | +0.99(+3.51%) |
May 14, 2024 | 27.57 | 28.18 | 27.51 | 28.14 | 8,004 | +0.40(+1.44%) |
May 13, 2024 | 28.24 | 28.24 | 27.36 | 27.74 | 33,512 | -0.18(-0.66%) |
May 10, 2024 | 27.85 | 27.98 | 27.72 | 27.92 | 5,002 | +0.30(+1.10%) |
May 09, 2024 | 27.47 | 27.62 | 27.16 | 27.62 | 18,194 | +0.30(+1.10%) |
May 08, 2024 | 27.00 | 27.54 | 27.00 | 27.32 | 10,880 | +0.08(+0.29%) |
May 07, 2024 | 27.70 | 27.73 | 27.24 | 27.24 | 11,473 | -0.58(-2.08%) |
May 06, 2024 | 27.04 | 27.82 | 26.85 | 27.82 | 15,389 | +0.93(+3.46%) |
May 03, 2024 | 26.44 | 26.90 | 26.44 | 26.89 | 30,134 | +1.14(+4.43%) |
May 02, 2024 | 25.85 | 25.85 | 25.39 | 25.75 | 9,696 | +0.37(+1.46%) |
May 01, 2024 | 25.00 | 26.24 | 24.99 | 25.38 | 17,651 | +0.69(+2.79%) |
Apr 30, 2024 | 26.24 | 26.25 | 24.69 | 24.69 | 20,491 | -1.69(-6.41%) |
Apr 29, 2024 | 26.85 | 26.85 | 26.09 | 26.38 | 26,053 | -0.61(-2.26%) |
Apr 26, 2024 | 27.84 | 27.84 | 26.98 | 26.99 | 54,060 | +0.86(+3.29%) |
Apr 25, 2024 | 25.24 | 26.14 | 24.70 | 26.13 | 61,545 | -1.31(-4.77%) |
Apr 24, 2024 | 27.58 | 27.76 | 27.10 | 27.44 | 21,690 | +0.21(+0.77%) |
Apr 23, 2024 | 26.71 | 27.27 | 26.65 | 27.23 | 24,447 | +0.85(+3.22%) |
Apr 22, 2024 | 26.12 | 26.56 | 25.88 | 26.38 | 11,418 | +0.26(+1.00%) |
Apr 19, 2024 | 26.67 | 26.85 | 25.99 | 26.12 | 19,671 | -0.70(-2.61%) |
Apr 18, 2024 | 27.59 | 27.81 | 26.81 | 26.82 | 13,737 | -1.09(-3.91%) |
Apr 17, 2024 | 28.57 | 28.73 | 27.80 | 27.91 | 13,881 | -0.39(-1.38%) |
Apr 16, 2024 | 28.18 | 28.78 | 28.18 | 28.30 | 14,008 | +0.18(+0.64%) |
Apr 15, 2024 | 29.74 | 29.89 | 28.12 | 28.12 | 23,420 | -1.15(-3.93%) |
Apr 12, 2024 | 29.58 | 29.70 | 29.04 | 29.27 | 8,890 | -0.93(-3.08%) |
Apr 11, 2024 | 29.84 | 30.30 | 29.48 | 30.20 | 15,121 | +0.60(+2.03%) |
Apr 10, 2024 | 29.28 | 29.60 | 29.06 | 29.60 | 18,199 | -0.39(-1.30%) |
Apr 09, 2024 | 30.02 | 30.18 | 29.38 | 29.99 | 9,865 | +0.15(+0.50%) |
Apr 08, 2024 | 29.90 | 30.00 | 29.59 | 29.84 | 15,118 | -0.10(-0.33%) |
Apr 05, 2024 | 29.24 | 30.03 | 29.24 | 29.94 | 27,968 | +1.04(+3.60%) |
Apr 04, 2024 | 29.83 | 30.31 | 28.90 | 28.90 | 25,839 | -0.32(-1.10%) |
Apr 03, 2024 | 29.17 | 29.62 | 29.14 | 29.22 | 16,690 | -0.16(-0.54%) |
Apr 02, 2024 | 29.09 | 29.50 | 28.97 | 29.38 | 30,602 | -0.48(-1.61%) |
Apr 01, 2024 | 29.79 | 30.29 | 29.58 | 29.86 | 21,758 | +0.62(+2.12%) |
Mar 28, 2024 | 29.44 | 29.48 | 29.19 | 29.24 | 15,526 | -0.21(-0.71%) |
Mar 27, 2024 | 29.62 | 29.71 | 29.10 | 29.45 | 13,468 | -0.09(-0.30%) |
Mar 26, 2024 | 30.13 | 30.13 | 29.48 | 29.54 | 19,843 | -0.17(-0.57%) |
Mar 25, 2024 | 30.13 | 30.13 | 29.57 | 29.71 | 34,781 | -0.80(-2.62%) |
Mar 22, 2024 | 30.46 | 30.66 | 30.20 | 30.51 | 21,241 | -0.13(-0.42%) |
Mar 21, 2024 | 30.61 | 30.76 | 30.37 | 30.64 | 21,578 | +0.67(+2.24%) |
Mar 20, 2024 | 29.68 | 30.11 | 29.44 | 29.97 | 41,506 | +0.50(+1.70%) |
Mar 19, 2024 | 29.08 | 29.52 | 28.75 | 29.47 | 37,300 | +0.54(+1.87%) |
Mar 18, 2024 | 28.58 | 29.36 | 28.58 | 28.93 | 27,304 | +0.03(+0.10%) |
Mar 15, 2024 | 29.65 | 29.65 | 28.51 | 28.90 | 108,946 | -1.24(-4.11%) |
Mar 14, 2024 | 29.46 | 30.49 | 29.12 | 30.14 | 92,385 | +1.41(+4.91%) |
Mar 13, 2024 | 29.21 | 29.21 | 28.36 | 28.73 | 62,095 | -0.03(-0.10%) |
Mar 12, 2024 | 27.83 | 28.77 | 27.69 | 28.76 | 24,915 | +1.43(+5.23%) |
Mar 11, 2024 | 27.18 | 27.45 | 26.96 | 27.33 | 43,216 | -0.29(-1.05%) |
Mar 08, 2024 | 27.88 | 28.16 | 27.36 | 27.62 | 25,621 | -0.58(-2.06%) |
Mar 07, 2024 | 27.51 | 28.20 | 27.08 | 28.20 | 22,673 | +1.17(+4.33%) |
Mar 06, 2024 | 27.20 | 27.40 | 26.61 | 27.03 | 17,115 | -0.09(-0.32%) |
Mar 05, 2024 | 28.56 | 28.56 | 26.89 | 27.12 | 42,973 | -1.71(-5.94%) |
Mar 04, 2024 | 28.69 | 29.12 | 28.57 | 28.83 | 23,374 | -0.17(-0.59%) |
Mar 01, 2024 | 28.50 | 29.03 | 28.43 | 29.00 | 29,376 | +0.28(+0.97%) |
Feb 29, 2024 | 27.92 | 28.73 | 27.75 | 28.72 | 16,170 | +0.83(+2.98%) |
Feb 28, 2024 | 27.90 | 28.08 | 27.60 | 27.89 | 29,525 | -0.04(-0.14%) |
Feb 27, 2024 | 28.00 | 28.00 | 27.46 | 27.93 | 33,716 | -0.03(-0.11%) |
Feb 26, 2024 | 28.40 | 28.40 | 27.91 | 27.96 | 25,652 | -0.40(-1.42%) |
Feb 23, 2024 | 28.95 | 29.05 | 28.24 | 28.36 | 38,070 | -0.09(-0.31%) |
Feb 22, 2024 | 28.18 | 28.65 | 28.15 | 28.45 | 52,485 | +1.16(+4.25%) |
Feb 21, 2024 | 26.90 | 27.29 | 26.82 | 27.29 | 7,039 | -0.03(-0.11%) |
Feb 20, 2024 | 27.41 | 27.58 | 26.75 | 27.32 | 36,054 | -0.20(-0.73%) |
Feb 16, 2024 | 27.91 | 27.99 | 27.52 | 27.52 | 48,134 | -0.37(-1.33%) |
Feb 15, 2024 | 28.18 | 28.18 | 27.68 | 27.89 | 31,520 | -0.24(-0.85%) |
Feb 14, 2024 | 28.14 | 28.29 | 27.65 | 28.13 | 35,162 | +0.33(+1.19%) |
Feb 13, 2024 | 27.61 | 28.29 | 27.49 | 27.80 | 23,923 | -1.24(-4.27%) |
Feb 12, 2024 | 29.50 | 29.70 | 29.03 | 29.04 | 49,667 | -0.81(-2.71%) |
Feb 09, 2024 | 29.21 | 29.87 | 29.20 | 29.85 | 21,543 | +0.82(+2.81%) |
Feb 08, 2024 | 29.03 | 29.05 | 28.77 | 29.03 | 27,224 | +0.02(+0.07%) |
Feb 07, 2024 | 27.99 | 29.01 | 27.99 | 29.01 | 51,302 | +1.17(+4.20%) |
Feb 06, 2024 | 27.99 | 28.06 | 27.53 | 27.84 | 37,003 | +0.00(+0.00%) |
Feb 05, 2024 | 28.49 | 28.53 | 27.63 | 27.84 | 36,634 | -0.82(-2.86%) |
Feb 02, 2024 | 27.78 | 28.80 | 27.71 | 28.66 | 53,034 | +0.98(+3.54%) |
Feb 01, 2024 | 27.64 | 28.17 | 27.50 | 27.68 | 37,352 | +0.84(+3.13%) |
Jan 31, 2024 | 27.98 | 29.18 | 26.78 | 26.84 | 66,332 | -1.52(-5.36%) |
Jan 30, 2024 | 28.92 | 28.92 | 28.07 | 28.36 | 74,768 | -0.14(-0.49%) |
Jan 29, 2024 | 28.05 | 28.53 | 27.88 | 28.50 | 25,799 | +0.72(+2.59%) |
Jan 26, 2024 | 27.72 | 27.98 | 27.60 | 27.78 | 18,442 | -0.04(-0.13%) |
Jan 25, 2024 | 27.80 | 28.10 | 27.58 | 27.82 | 11,577 | +0.26(+0.95%) |
Jan 24, 2024 | 27.49 | 27.93 | 27.39 | 27.55 | 49,305 | +0.45(+1.67%) |
Jan 23, 2024 | 26.51 | 27.10 | 26.51 | 27.10 | 14,990 | +0.33(+1.23%) |
Jan 22, 2024 | 27.03 | 27.05 | 26.39 | 26.77 | 8,838 | -0.24(-0.90%) |
Jan 19, 2024 | 26.50 | 27.01 | 26.46 | 27.01 | 26,230 | +0.55(+2.09%) |
Jan 18, 2024 | 26.19 | 26.46 | 25.96 | 26.46 | 20,774 | +0.56(+2.16%) |
Jan 17, 2024 | 25.50 | 25.90 | 25.50 | 25.90 | 3,126 | -0.07(-0.26%) |
Jan 16, 2024 | 26.37 | 26.38 | 25.80 | 25.97 | 25,856 | +0.20(+0.79%) |
Jan 12, 2024 | 25.49 | 25.77 | 25.39 | 25.77 | 8,409 | +0.52(+2.05%) |