Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.91 | 30.16 | 29.91 | 30.09 | 3,577 | +0.30(+0.99%) |
May 23, 2024 | 30.07 | 30.16 | 29.80 | 29.80 | 4,045 | -0.23(-0.78%) |
May 22, 2024 | 30.34 | 30.34 | 30.03 | 30.03 | 5,957 | -0.34(-1.12%) |
May 21, 2024 | 30.25 | 30.40 | 30.25 | 30.37 | 9,903 | +0.19(+0.64%) |
May 20, 2024 | 30.47 | 30.47 | 30.18 | 30.18 | 6,504 | -0.16(-0.52%) |
May 17, 2024 | 30.23 | 30.39 | 30.23 | 30.33 | 4,927 | +0.20(+0.65%) |
May 16, 2024 | 30.16 | 30.16 | 30.14 | 30.14 | 250 | +0.13(+0.43%) |
May 15, 2024 | 30.18 | 30.18 | 29.87 | 30.01 | 2,491 | +0.26(+0.87%) |
May 14, 2024 | 29.71 | 29.79 | 29.71 | 29.75 | 1,814 | +0.15(+0.50%) |
May 13, 2024 | 29.75 | 29.75 | 29.60 | 29.60 | 2,977 | +0.08(+0.27%) |
May 10, 2024 | 29.55 | 29.55 | 29.49 | 29.52 | 2,634 | +0.32(+1.08%) |
May 09, 2024 | 29.04 | 29.24 | 29.04 | 29.20 | 957 | +0.26(+0.89%) |
May 08, 2024 | 28.83 | 28.95 | 28.83 | 28.95 | 4,269 | +0.14(+0.47%) |
May 07, 2024 | 28.93 | 28.96 | 28.81 | 28.81 | 3,896 | +0.17(+0.58%) |
May 06, 2024 | 28.60 | 28.68 | 28.60 | 28.64 | 3,318 | +0.25(+0.89%) |
May 03, 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 713 | +0.06(+0.23%) |
May 02, 2024 | 28.49 | 28.49 | 28.33 | 28.33 | 208 | +0.40(+1.42%) |
May 01, 2024 | 27.99 | 28.26 | 27.93 | 27.93 | 639 | +0.00(+0.01%) |
Apr 30, 2024 | 28.09 | 28.09 | 27.93 | 27.93 | 2,400 | -0.24(-0.85%) |
Apr 29, 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 798 | +0.08(+0.28%) |
Apr 26, 2024 | 28.21 | 28.21 | 28.07 | 28.09 | 823 | -0.04(-0.14%) |
Apr 25, 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 1,101 | +0.23(+0.82%) |
Apr 24, 2024 | 27.93 | 27.93 | 27.90 | 27.90 | 292 | -0.10(-0.37%) |
Apr 23, 2024 | 27.84 | 28.03 | 27.84 | 28.00 | 1,542 | +0.30(+1.08%) |
Apr 22, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 625 | +0.41(+1.51%) |
Apr 19, 2024 | 27.26 | 27.29 | 27.26 | 27.29 | 120 | +0.26(+0.95%) |
Apr 18, 2024 | 26.95 | 27.03 | 26.95 | 27.03 | 150 | +0.30(+1.14%) |
Apr 17, 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 200 | +0.18(+0.67%) |
Apr 16, 2024 | 27.03 | 27.03 | 26.55 | 26.55 | 191 | -0.38(-1.41%) |
Apr 15, 2024 | 27.30 | 27.30 | 26.93 | 26.93 | 284 | -0.03(-0.11%) |
Apr 12, 2024 | 27.16 | 27.16 | 26.96 | 26.96 | 114 | -0.34(-1.25%) |
Apr 11, 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 138 | -0.26(-0.94%) |
Apr 10, 2024 | 27.60 | 27.60 | 27.56 | 27.56 | 112 | -0.27(-0.98%) |
Apr 09, 2024 | 28.17 | 28.17 | 27.83 | 27.83 | 329 | -0.08(-0.30%) |
Apr 08, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 318 | +0.25(+0.89%) |
Apr 05, 2024 | 27.68 | 27.72 | 27.67 | 27.67 | 205 | +0.03(+0.12%) |
Apr 04, 2024 | 28.15 | 28.15 | 27.64 | 27.64 | 215 | -0.12(-0.44%) |
Apr 03, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 108 | +0.28(+1.02%) |
Apr 02, 2024 | 27.47 | 27.49 | 27.42 | 27.48 | 406 | +0.01(+0.04%) |
Apr 01, 2024 | 27.67 | 27.67 | 27.47 | 27.47 | 533 | -0.17(-0.62%) |
Mar 28, 2024 | 27.81 | 27.81 | 27.59 | 27.64 | 1,659 | +0.03(+0.11%) |
Mar 27, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 128 | +0.19(+0.70%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.41 | 27.41 | 233 | +0.18(+0.65%) |
Mar 25, 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 115 | -0.08(-0.28%) |
Mar 22, 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 112 | -0.09(-0.31%) |
Mar 21, 2024 | 27.33 | 27.40 | 27.33 | 27.40 | 128 | +0.34(+1.27%) |
Mar 20, 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 1,801 | +0.32(+1.19%) |
Mar 19, 2024 | 26.79 | 26.79 | 26.74 | 26.74 | 100 | +0.04(+0.13%) |
Mar 18, 2024 | 26.87 | 26.87 | 26.70 | 26.70 | 1,238 | -0.02(-0.06%) |
Mar 15, 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 101 | +0.18(+0.66%) |
Mar 14, 2024 | 26.92 | 26.92 | 26.54 | 26.54 | 201 | -0.34(-1.26%) |
Mar 13, 2024 | 26.94 | 26.94 | 26.88 | 26.88 | 411 | +0.01(+0.05%) |
Mar 12, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 320 | +0.15(+0.55%) |
Mar 11, 2024 | 26.60 | 26.78 | 26.60 | 26.72 | 306 | +0.01(+0.03%) |
Mar 08, 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 303 | +0.15(+0.55%) |
Mar 07, 2024 | 26.60 | 26.60 | 26.49 | 26.57 | 301 | +0.26(+1.00%) |
Mar 06, 2024 | 26.45 | 26.45 | 26.31 | 26.31 | 2,905 | +0.17(+0.65%) |
Mar 05, 2024 | 26.14 | 26.19 | 26.14 | 26.14 | 408 | +0.11(+0.44%) |
Mar 04, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 105 | +0.04(+0.16%) |
Mar 01, 2024 | 25.99 | 26.03 | 25.85 | 25.98 | 421 | +0.19(+0.72%) |
Feb 29, 2024 | 25.93 | 25.93 | 25.76 | 25.79 | 340 | +0.14(+0.56%) |
Feb 28, 2024 | 25.81 | 25.81 | 25.64 | 25.65 | 1,506 | -0.13(-0.50%) |
Feb 27, 2024 | 25.78 | 25.83 | 25.78 | 25.78 | 401 | +0.19(+0.75%) |
Feb 26, 2024 | 25.71 | 25.71 | 25.59 | 25.59 | 1,513 | -0.16(-0.62%) |
Feb 23, 2024 | 25.76 | 25.80 | 25.75 | 25.75 | 2,027 | +0.19(+0.74%) |
Feb 22, 2024 | 25.61 | 25.61 | 25.49 | 25.56 | 3,904 | +0.20(+0.81%) |
Feb 21, 2024 | 25.37 | 25.41 | 25.36 | 25.36 | 1,693 | +0.07(+0.26%) |
Feb 20, 2024 | 25.25 | 25.33 | 25.20 | 25.29 | 2,365 | +0.35(+1.40%) |
Feb 16, 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 1,439 | +0.06(+0.26%) |
Feb 15, 2024 | 24.65 | 24.92 | 24.65 | 24.88 | 1,001 | +0.37(+1.52%) |
Feb 14, 2024 | 24.54 | 24.54 | 24.50 | 24.50 | 500 | +0.25(+1.01%) |
Feb 13, 2024 | 24.40 | 24.40 | 24.26 | 24.26 | 101 | -0.47(-1.89%) |
Feb 12, 2024 | 24.58 | 24.73 | 24.58 | 24.73 | 105 | +0.14(+0.55%) |
Feb 09, 2024 | 24.57 | 24.59 | 24.47 | 24.59 | 308 | +0.08(+0.32%) |
Feb 08, 2024 | 24.74 | 24.74 | 24.51 | 24.51 | 406 | -0.30(-1.21%) |
Feb 07, 2024 | 24.77 | 24.87 | 24.74 | 24.81 | 1,591 | -0.12(-0.50%) |
Feb 06, 2024 | 24.92 | 24.96 | 24.92 | 24.94 | 583 | +0.07(+0.28%) |
Feb 05, 2024 | 25.00 | 25.00 | 24.87 | 24.87 | 201 | -0.22(-0.89%) |
Feb 02, 2024 | 25.05 | 25.09 | 24.95 | 25.09 | 1,332 | +0.07(+0.27%) |
Feb 01, 2024 | 25.17 | 25.17 | 25.02 | 25.02 | 400 | -0.14(-0.55%) |
Jan 31, 2024 | 25.50 | 25.50 | 25.16 | 25.16 | 100 | -0.17(-0.68%) |
Jan 30, 2024 | 25.25 | 25.38 | 25.25 | 25.33 | 601 | +0.19(+0.77%) |
Jan 29, 2024 | 25.20 | 25.20 | 25.05 | 25.14 | 216 | -0.07(-0.28%) |
Jan 26, 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 101 | +0.11(+0.45%) |
Jan 25, 2024 | 25.24 | 25.24 | 25.10 | 25.10 | 201 | +0.05(+0.19%) |
Jan 24, 2024 | 25.16 | 25.22 | 25.05 | 25.05 | 203 | +0.36(+1.47%) |
Jan 23, 2024 | 24.67 | 24.69 | 24.64 | 24.69 | 200 | +0.14(+0.58%) |
Jan 22, 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 202 | -0.05(-0.19%) |
Jan 19, 2024 | 24.40 | 24.59 | 24.37 | 24.59 | 202 | +0.30(+1.22%) |
Jan 18, 2024 | 24.43 | 24.43 | 24.25 | 24.29 | 1,001 | +0.10(+0.40%) |
Jan 17, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 100 | -0.25(-1.01%) |
Jan 16, 2024 | 24.67 | 24.47 | 24.44 | 24.44 | 200 | -0.45(-1.79%) |
Jan 12, 2024 | 25.06 | 25.06 | 24.89 | 24.89 | 202 | -0.02(-0.06%) |
Jan 11, 2024 | 24.82 | 24.91 | 24.82 | 24.91 | 216 | -0.26(-1.02%) |
Jan 10, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 1,032 | -0.07(-0.26%) |
Jan 09, 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 206 | -0.35(-1.38%) |
Jan 08, 2024 | 25.42 | 25.58 | 25.42 | 25.58 | 207 | +0.10(+0.39%) |
Jan 05, 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 607 | +0.24(+0.97%) |
Jan 04, 2024 | 25.43 | 25.43 | 25.24 | 25.24 | 206 | +0.13(+0.52%) |
Jan 03, 2024 | 25.07 | 25.11 | 25.07 | 25.11 | 105 | -0.16(-0.65%) |
Jan 02, 2024 | 25.27 | 25.31 | 25.27 | 25.27 | 201 | -0.09(-0.37%) |
Dec 29, 2023 | 25.39 | 25.42 | 25.37 | 25.37 | 205 | +0.02(+0.09%) |
Dec 28, 2023 | 25.43 | 25.43 | 25.34 | 25.34 | 101 | +0.00(+0.01%) |
Dec 27, 2023 | 25.40 | 25.40 | 25.34 | 25.34 | 305 | +0.09(+0.34%) |
Dec 26, 2023 | 25.20 | 25.26 | 25.20 | 25.25 | 300 | +0.11(+0.46%) |
Dec 22, 2023 | 25.25 | 25.25 | 25.14 | 25.14 | 200 | +0.17(+0.68%) |
Dec 21, 2023 | 24.96 | 24.98 | 24.94 | 24.97 | 533 | +0.36(+1.44%) |
Dec 20, 2023 | 24.92 | 24.97 | 24.61 | 24.61 | 201 | -0.33(-1.31%) |
Dec 19, 2023 | 25.01 | 25.01 | 24.94 | 24.94 | 102 | +0.25(+1.01%) |
Dec 18, 2023 | 24.81 | 24.81 | 24.69 | 24.69 | 202 | -0.09(-0.37%) |