Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.01 | 27.50 | 26.97 | 27.07 | 43,296 | +0.08(+0.30%) |
May 23, 2024 | 27.65 | 28.00 | 26.80 | 26.99 | 18,386 | -0.46(-1.69%) |
May 22, 2024 | 27.46 | 27.81 | 27.32 | 27.45 | 10,284 | +0.01(+0.03%) |
May 21, 2024 | 27.48 | 27.59 | 27.32 | 27.44 | 10,791 | -0.04(-0.14%) |
May 20, 2024 | 27.55 | 27.55 | 27.48 | 27.48 | 2,184 | +0.04(+0.14%) |
May 17, 2024 | 27.44 | 27.54 | 27.44 | 27.44 | 2,566 | -0.18(-0.66%) |
May 16, 2024 | 27.69 | 27.75 | 27.62 | 27.62 | 2,464 | -0.11(-0.39%) |
May 15, 2024 | 27.73 | 27.74 | 27.68 | 27.73 | 1,491 | +0.43(+1.59%) |
May 14, 2024 | 27.43 | 27.43 | 27.23 | 27.30 | 2,137 | +0.07(+0.26%) |
May 13, 2024 | 27.41 | 27.41 | 27.23 | 27.23 | 235 | +0.30(+1.11%) |
May 10, 2024 | 26.86 | 26.93 | 26.86 | 26.93 | 3,621 | -0.22(-0.82%) |
May 09, 2024 | 27.18 | 27.22 | 27.14 | 27.15 | 878 | +0.13(+0.48%) |
May 08, 2024 | 27.16 | 27.16 | 27.02 | 27.02 | 2,125 | -0.39(-1.42%) |
May 07, 2024 | 27.36 | 27.45 | 27.33 | 27.41 | 5,109 | -0.07(-0.25%) |
May 06, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 278 | -0.09(-0.33%) |
May 03, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 100 | +0.19(+0.69%) |
May 02, 2024 | 27.20 | 27.38 | 27.20 | 27.38 | 124 | +0.50(+1.86%) |
May 01, 2024 | 27.00 | 27.28 | 26.88 | 26.88 | 430 | +0.31(+1.17%) |
Apr 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 457 | -0.05(-0.19%) |
Apr 29, 2024 | 26.31 | 26.62 | 26.31 | 26.62 | 331 | +0.68(+2.62%) |
Apr 26, 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 207 | +0.47(+1.85%) |
Apr 25, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 49 | -0.40(-1.55%) |
Apr 24, 2024 | 25.93 | 26.00 | 25.87 | 25.87 | 229 | -0.14(-0.54%) |
Apr 23, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 11 | +0.32(+1.25%) |
Apr 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 20 | +0.42(+1.66%) |
Apr 19, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 122 | -0.17(-0.67%) |
Apr 18, 2024 | 25.63 | 25.63 | 25.44 | 25.44 | 242 | -0.12(-0.47%) |
Apr 17, 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 566 | -0.11(-0.43%) |
Apr 16, 2024 | 25.65 | 25.67 | 25.65 | 25.67 | 678 | -0.24(-0.93%) |
Apr 15, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 199 | -0.34(-1.30%) |
Apr 12, 2024 | 26.33 | 26.33 | 26.25 | 26.25 | 484 | -0.68(-2.53%) |
Apr 11, 2024 | 26.71 | 26.94 | 26.71 | 26.93 | 378 | +0.11(+0.41%) |
Apr 10, 2024 | 26.87 | 26.87 | 26.82 | 26.82 | 202 | -0.50(-1.83%) |
Apr 09, 2024 | 27.24 | 27.32 | 27.24 | 27.32 | 2,013 | +0.33(+1.22%) |
Apr 08, 2024 | 26.94 | 26.99 | 26.94 | 26.99 | 410 | -0.04(-0.15%) |
Apr 05, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 174 | +0.06(+0.22%) |
Apr 04, 2024 | 27.09 | 27.09 | 26.97 | 26.97 | 312 | -0.36(-1.32%) |
Apr 03, 2024 | 27.37 | 27.39 | 27.33 | 27.33 | 555 | -0.08(-0.29%) |
Apr 02, 2024 | 27.55 | 27.55 | 27.41 | 27.41 | 179 | -0.53(-1.90%) |
Apr 01, 2024 | 28.00 | 28.00 | 27.63 | 27.94 | 3,292 | -0.18(-0.63%) |
Mar 28, 2024 | 27.98 | 28.12 | 27.98 | 28.12 | 1,550 | +0.23(+0.81%) |
Mar 27, 2024 | 27.82 | 27.91 | 27.82 | 27.89 | 232 | +0.54(+1.98%) |
Mar 26, 2024 | 27.45 | 27.45 | 27.35 | 27.35 | 651 | +0.07(+0.26%) |
Mar 25, 2024 | 27.53 | 27.53 | 27.28 | 27.28 | 2,126 | -0.20(-0.71%) |
Mar 22, 2024 | 27.50 | 27.50 | 27.47 | 27.48 | 1,042 | -0.27(-0.99%) |
Mar 21, 2024 | 27.77 | 27.84 | 27.75 | 27.75 | 388 | +0.06(+0.20%) |
Mar 20, 2024 | 27.59 | 27.69 | 27.50 | 27.69 | 2,277 | +0.21(+0.76%) |
Mar 19, 2024 | 27.49 | 27.49 | 27.47 | 27.48 | 641 | +0.63(+2.36%) |
Mar 18, 2024 | 27.35 | 27.35 | 26.85 | 26.85 | 2,412 | -0.29(-1.07%) |
Mar 15, 2024 | 27.15 | 27.24 | 27.11 | 27.14 | 359 | -0.01(-0.04%) |
Mar 14, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 35 | -0.63(-2.27%) |
Mar 13, 2024 | 27.80 | 27.80 | 27.78 | 27.78 | 265 | -0.10(-0.36%) |
Mar 12, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 29 | -0.17(-0.61%) |
Mar 11, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 90 | -0.11(-0.39%) |
Mar 08, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 100 | +0.00(+0.00%) |
Mar 07, 2024 | 28.17 | 28.21 | 28.16 | 28.16 | 677 | +0.06(+0.21%) |
Mar 06, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 84 | +0.05(+0.18%) |
Mar 05, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 222 | -0.23(-0.81%) |
Mar 04, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 127 | -0.41(-1.43%) |
Mar 01, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 171 | +0.48(+1.70%) |
Feb 29, 2024 | 28.41 | 28.41 | 28.21 | 28.21 | 455 | -0.51(-1.78%) |
Feb 28, 2024 | 28.82 | 28.83 | 28.72 | 28.72 | 543 | -0.44(-1.51%) |
Feb 27, 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 217 | +0.64(+2.26%) |
Feb 26, 2024 | 28.45 | 28.52 | 28.41 | 28.52 | 424 | +0.53(+1.89%) |
Feb 23, 2024 | 28.03 | 28.03 | 27.91 | 27.99 | 2,486 | +0.06(+0.20%) |
Feb 22, 2024 | 28.04 | 28.04 | 27.93 | 27.93 | 257 | +0.25(+0.91%) |
Feb 21, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 147 | -0.09(-0.32%) |
Feb 20, 2024 | 27.79 | 27.79 | 27.67 | 27.77 | 543 | -0.11(-0.39%) |
Feb 16, 2024 | 28.08 | 28.08 | 27.87 | 27.88 | 3,426 | +0.20(+0.73%) |
Feb 15, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 51 | +0.56(+2.05%) |
Feb 14, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 177 | +0.65(+2.46%) |
Feb 13, 2024 | 26.98 | 26.98 | 26.36 | 26.47 | 3,231 | -0.87(-3.18%) |
Feb 12, 2024 | 27.18 | 27.34 | 27.10 | 27.34 | 956 | +0.19(+0.70%) |
Feb 09, 2024 | 27.13 | 27.16 | 27.13 | 27.15 | 488 | +0.21(+0.78%) |
Feb 08, 2024 | 26.90 | 26.94 | 26.90 | 26.94 | 102 | +0.16(+0.60%) |
Feb 07, 2024 | 26.90 | 26.90 | 26.78 | 26.78 | 641 | -0.32(-1.18%) |
Feb 06, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 22 | +0.56(+2.11%) |
Feb 05, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 15 | +0.10(+0.38%) |
Feb 02, 2024 | 26.49 | 26.49 | 26.21 | 26.44 | 2,378 | -0.28(-1.05%) |
Feb 01, 2024 | 26.42 | 26.72 | 26.42 | 26.72 | 552 | +0.57(+2.18%) |
Jan 31, 2024 | 26.15 | 26.30 | 26.15 | 26.15 | 203 | -0.24(-0.91%) |
Jan 30, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 116 | -0.43(-1.60%) |
Jan 29, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 24 | +0.60(+2.29%) |
Jan 26, 2024 | 26.24 | 26.24 | 26.22 | 26.22 | 508 | +0.06(+0.23%) |
Jan 25, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 54 | +0.25(+0.96%) |
Jan 24, 2024 | 25.90 | 25.91 | 25.90 | 25.91 | 195 | -0.09(-0.35%) |
Jan 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 178 | +0.03(+0.12%) |
Jan 22, 2024 | 25.87 | 25.97 | 25.87 | 25.97 | 104 | +0.15(+0.56%) |
Jan 19, 2024 | 25.45 | 25.82 | 25.45 | 25.82 | 513 | +0.12(+0.46%) |
Jan 18, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 22 | -0.23(-0.90%) |
Jan 17, 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 510 | -0.36(-1.37%) |
Jan 16, 2024 | 26.30 | 26.30 | 26.27 | 26.30 | 487 | -0.21(-0.80%) |
Jan 12, 2024 | 26.56 | 26.56 | 26.51 | 26.51 | 370 | +0.02(+0.06%) |
Jan 11, 2024 | 26.42 | 26.53 | 26.30 | 26.49 | 1,230 | -0.15(-0.56%) |
Jan 10, 2024 | 26.59 | 26.66 | 26.59 | 26.64 | 579 | -0.06(-0.22%) |
Jan 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 93 | -0.09(-0.32%) |
Jan 08, 2024 | 26.01 | 26.79 | 26.01 | 26.79 | 322 | +0.58(+2.22%) |
Jan 05, 2024 | 26.20 | 26.21 | 26.20 | 26.21 | 254 | -0.21(-0.80%) |
Jan 04, 2024 | 26.47 | 26.47 | 26.42 | 26.42 | 200 | +0.12(+0.47%) |
Jan 03, 2024 | 26.20 | 26.46 | 26.20 | 26.30 | 900 | -0.31(-1.18%) |
Jan 02, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 9 | +0.21(+0.81%) |
Dec 29, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 250 | -0.22(-0.84%) |
Dec 28, 2023 | 26.71 | 26.72 | 26.62 | 26.62 | 2,063 | +0.01(+0.04%) |
Dec 27, 2023 | 26.33 | 26.61 | 26.33 | 26.61 | 909 | +0.24(+0.91%) |
Dec 26, 2023 | 26.38 | 26.38 | 26.37 | 26.37 | 104 | +0.41(+1.58%) |
Dec 22, 2023 | 25.93 | 25.96 | 25.93 | 25.96 | 102 | +0.58(+2.29%) |
Dec 21, 2023 | 25.22 | 25.38 | 25.22 | 25.38 | 184 | +0.44(+1.76%) |
Dec 20, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 60 | -0.88(-3.41%) |
Dec 19, 2023 | 25.80 | 25.82 | 25.80 | 25.82 | 217 | +0.48(+1.89%) |
Dec 18, 2023 | 25.29 | 25.34 | 25.29 | 25.34 | 1,094 | -0.10(-0.39%) |
Dec 15, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | -0.34(-1.31%) |
Dec 14, 2023 | 25.81 | 25.81 | 25.73 | 25.78 | 1,032 | +0.41(+1.60%) |
Dec 13, 2023 | 24.77 | 25.37 | 24.77 | 25.37 | 405 | +0.74(+3.00%) |
Dec 12, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.18(+0.73%) |
Dec 11, 2023 | 24.31 | 24.45 | 24.31 | 24.45 | 414 | +0.03(+0.12%) |
Dec 08, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 100 | -0.22(-0.89%) |
Dec 07, 2023 | 24.58 | 24.64 | 24.57 | 24.64 | 480 | +0.18(+0.73%) |
Dec 06, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 44 | +0.26(+1.07%) |
Dec 05, 2023 | 24.33 | 24.33 | 24.20 | 24.20 | 530 | -0.27(-1.10%) |
Dec 04, 2023 | 23.99 | 24.47 | 23.97 | 24.47 | 405 | +0.13(+0.55%) |
Dec 01, 2023 | 24.31 | 24.34 | 24.31 | 24.34 | 356 | +0.45(+1.90%) |
Nov 30, 2023 | 23.59 | 23.89 | 23.59 | 23.89 | 807 | +0.82(+3.58%) |
Nov 29, 2023 | 23.23 | 23.36 | 22.98 | 23.06 | 2,920 | +0.22(+0.96%) |
Nov 28, 2023 | 22.78 | 22.86 | 22.78 | 22.84 | 1,913 | -0.17(-0.73%) |
Nov 27, 2023 | 22.97 | 23.01 | 22.88 | 23.01 | 1,832 | -0.18(-0.77%) |
Nov 24, 2023 | 23.13 | 23.19 | 23.13 | 23.19 | 263 | +0.26(+1.14%) |
Nov 22, 2023 | 22.93 | 22.93 | 22.76 | 22.93 | 503 | +0.21(+0.94%) |
Nov 21, 2023 | 22.77 | 22.77 | 22.72 | 22.72 | 467 | -0.27(-1.18%) |
Nov 20, 2023 | 23.01 | 23.01 | 22.97 | 22.99 | 1,358 | +0.10(+0.42%) |
Nov 17, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.45(+2.02%) |
Nov 16, 2023 | 22.43 | 22.44 | 22.43 | 22.44 | 100 | -0.28(-1.22%) |
Nov 15, 2023 | 22.93 | 22.93 | 22.71 | 22.71 | 240,474 | +0.00(+0.02%) |
Nov 14, 2023 | 22.40 | 22.71 | 22.40 | 22.71 | 102 | +0.72(+3.27%) |
Nov 13, 2023 | 21.87 | 21.99 | 21.83 | 21.99 | 34,708 | +0.05(+0.24%) |
Nov 10, 2023 | 21.57 | 21.94 | 21.57 | 21.94 | 108 | -0.08(-0.38%) |
Nov 09, 2023 | 22.61 | 22.61 | 22.02 | 22.02 | 34,075 | -0.65(-2.89%) |
Nov 08, 2023 | 23.05 | 23.05 | 22.67 | 22.67 | 21,428 | -0.41(-1.78%) |
Nov 07, 2023 | 22.85 | 23.12 | 22.85 | 23.09 | 22,135 | +0.22(+0.97%) |
Nov 06, 2023 | 23.17 | 23.17 | 22.87 | 22.87 | 21,128 | -0.22(-0.95%) |
Nov 03, 2023 | 23.08 | 23.19 | 23.03 | 23.09 | 22,638 | +0.72(+3.22%) |
Nov 02, 2023 | 22.42 | 22.49 | 22.36 | 22.36 | 22,662 | +0.29(+1.32%) |
Nov 01, 2023 | 21.96 | 22.14 | 21.96 | 22.07 | 22,874 | +0.20(+0.90%) |
Oct 31, 2023 | 21.68 | 21.88 | 21.68 | 21.88 | 1,107 | +0.54(+2.51%) |
Oct 30, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 352 | +0.21(+1.00%) |
Oct 27, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | -0.36(-1.70%) |
Oct 26, 2023 | 21.63 | 21.63 | 21.49 | 21.49 | 118 | +0.02(+0.09%) |
Oct 25, 2023 | 21.89 | 21.89 | 21.47 | 21.48 | 875 | -0.51(-2.31%) |
Oct 24, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.28(+1.29%) |
Oct 23, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 1 | -0.34(-1.56%) |
Oct 20, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +0.13(+0.60%) |
Oct 19, 2023 | 21.93 | 21.93 | 21.91 | 21.91 | 317 | -0.52(-2.33%) |
Oct 18, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | -0.55(-2.39%) |
Oct 17, 2023 | 23.01 | 23.01 | 22.99 | 22.99 | 127 | +0.08(+0.36%) |
Oct 16, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.29(+1.26%) |
Oct 13, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.17(+0.74%) |
Oct 12, 2023 | 22.83 | 22.83 | 22.45 | 22.45 | 440 | -0.51(-2.23%) |
Oct 11, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 2 | -0.10(-0.41%) |
Oct 10, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.24(+1.06%) |
Oct 09, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.20(-0.87%) |
Oct 06, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.04(+0.19%) |
Oct 05, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 2 | +0.60(+2.68%) |
Oct 04, 2023 | 22.31 | 22.38 | 22.31 | 22.38 | 438 | -0.10(-0.43%) |
Oct 03, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | -0.11(-0.48%) |
Oct 02, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 66 | -0.45(-1.96%) |
Sep 29, 2023 | 23.26 | 23.26 | 23.03 | 23.03 | 409 | -0.14(-0.59%) |
Sep 28, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 32 | +0.17(+0.73%) |
Sep 27, 2023 | 23.17 | 23.17 | 23.00 | 23.00 | 11,478 | +0.18(+0.78%) |
Sep 26, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.17(-0.73%) |
Sep 25, 2023 | 22.90 | 22.99 | 22.99 | 22.99 | 6,038 | +0.00(+0.02%) |
Sep 22, 2023 | 23.16 | 23.16 | 22.99 | 22.99 | 4,025 | -0.06(-0.26%) |
Sep 21, 2023 | 23.04 | 23.05 | 23.04 | 23.05 | 4,025 | -0.25(-1.09%) |
Sep 20, 2023 | 23.79 | 23.79 | 23.30 | 23.30 | 8,048 | -0.38(-1.61%) |
Sep 19, 2023 | 23.70 | 23.72 | 23.68 | 23.68 | 8,048 | +0.02(+0.07%) |
Sep 18, 2023 | 24.00 | 24.00 | 23.66 | 23.66 | 8,150 | -0.36(-1.51%) |
Sep 15, 2023 | 24.28 | 24.28 | 24.03 | 24.03 | 4,039 | -0.18(-0.74%) |
Sep 14, 2023 | 24.26 | 24.28 | 24.21 | 24.21 | 4,426 | +0.11(+0.47%) |
Sep 13, 2023 | 24.38 | 24.38 | 24.09 | 24.09 | 8,048 | -0.26(-1.07%) |
Sep 12, 2023 | 24.56 | 24.56 | 24.35 | 24.35 | 10,064 | -0.11(-0.45%) |
Sep 11, 2023 | 24.51 | 24.46 | 24.46 | 0 | -0.28(-1.12%) | |
Sep 06, 2023 | 24.74 | 0 | +0.02(+0.06%) | |||
Sep 05, 2023 | 25.14 | 25.14 | 24.72 | 24.72 | 10,068 | -0.44(-1.76%) |
Sep 01, 2023 | 25.24 | 25.24 | 25.17 | 25.17 | 4,027 | +0.24(+0.97%) |
Aug 31, 2023 | 25.06 | 25.06 | 24.93 | 24.93 | 4,072 | -0.06(-0.25%) |
Aug 30, 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 8,054 | +0.02(+0.07%) |
Aug 29, 2023 | 24.98 | 25.03 | 24.94 | 24.97 | 14,186 | +0.17(+0.69%) |
Aug 28, 2023 | 25.00 | 25.00 | 24.80 | 24.80 | 8,050 | +0.02(+0.07%) |
Aug 25, 2023 | 24.83 | 24.83 | 24.78 | 24.78 | 4,029 | +0.17(+0.70%) |
Aug 24, 2023 | 24.96 | 24.96 | 24.55 | 24.61 | 5,633 | -0.32(-1.30%) |
Aug 23, 2023 | 25.05 | 25.05 | 24.94 | 24.94 | 8,258 | +0.29(+1.18%) |
Aug 22, 2023 | 24.82 | 24.82 | 24.61 | 24.64 | 10,276 | -0.07(-0.28%) |
Aug 21, 2023 | 24.42 | 24.71 | 24.42 | 24.71 | 8,254 | +0.31(+1.25%) |
Aug 18, 2023 | 24.27 | 24.41 | 24.27 | 24.41 | 4,353 | +0.08(+0.34%) |
Aug 17, 2023 | 24.62 | 24.62 | 24.33 | 24.33 | 4,353 | -0.24(-0.97%) |
Aug 16, 2023 | 24.88 | 24.88 | 24.57 | 24.57 | 18,116 | -0.36(-1.44%) |