Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.24 | 30.36 | 30.12 | 30.31 | 2,642 | +0.18(+0.60%) |
May 30, 2024 | 30.09 | 30.12 | 30.07 | 30.12 | 529 | +0.21(+0.70%) |
May 29, 2024 | 29.72 | 30.00 | 29.72 | 29.91 | 1,280 | -0.21(-0.69%) |
May 28, 2024 | 29.99 | 30.30 | 29.99 | 30.12 | 1,877 | -0.03(-0.09%) |
May 24, 2024 | 30.14 | 30.21 | 30.11 | 30.15 | 731 | +0.39(+1.31%) |
May 23, 2024 | 30.30 | 30.30 | 29.76 | 29.76 | 2,219 | -0.25(-0.85%) |
May 22, 2024 | 30.12 | 30.18 | 30.00 | 30.01 | 1,963 | -0.24(-0.79%) |
May 21, 2024 | 30.12 | 30.30 | 30.12 | 30.25 | 1,121 | +0.09(+0.31%) |
May 20, 2024 | 30.32 | 30.32 | 30.13 | 30.16 | 5,395 | +0.07(+0.23%) |
May 17, 2024 | 29.94 | 30.09 | 29.87 | 30.09 | 12,211 | -0.07(-0.24%) |
May 16, 2024 | 30.28 | 30.28 | 30.12 | 30.16 | 1,380 | -0.19(-0.62%) |
May 15, 2024 | 30.63 | 30.63 | 30.32 | 30.35 | 2,888 | -0.08(-0.26%) |
May 14, 2024 | 30.40 | 30.47 | 30.40 | 30.43 | 1,647 | +0.27(+0.88%) |
May 13, 2024 | 30.13 | 30.24 | 30.13 | 30.16 | 463 | +0.06(+0.22%) |
May 10, 2024 | 30.33 | 30.33 | 30.04 | 30.10 | 5,255 | -0.05(-0.16%) |
May 09, 2024 | 30.08 | 30.54 | 30.05 | 30.15 | 7,319 | +0.11(+0.36%) |
May 08, 2024 | 30.16 | 30.16 | 29.97 | 30.04 | 3,357 | -0.03(-0.12%) |
May 07, 2024 | 30.32 | 30.32 | 30.00 | 30.07 | 3,943 | -0.04(-0.12%) |
May 06, 2024 | 29.69 | 30.17 | 29.69 | 30.11 | 6,738 | +0.17(+0.58%) |
May 03, 2024 | 29.76 | 29.95 | 29.76 | 29.94 | 6,189 | +0.34(+1.15%) |
May 02, 2024 | 29.59 | 29.61 | 29.45 | 29.60 | 4,762 | +0.04(+0.13%) |
May 01, 2024 | 29.64 | 29.64 | 29.56 | 29.56 | 575 | +0.08(+0.26%) |
Apr 30, 2024 | 29.66 | 29.66 | 29.48 | 29.48 | 1,562 | -0.33(-1.10%) |
Apr 29, 2024 | 29.83 | 29.83 | 29.74 | 29.81 | 1,508 | +0.14(+0.46%) |
Apr 26, 2024 | 29.56 | 29.72 | 29.56 | 29.67 | 872 | +0.29(+1.00%) |
Apr 25, 2024 | 29.26 | 29.38 | 29.24 | 29.38 | 1,072 | -0.25(-0.85%) |
Apr 24, 2024 | 29.66 | 29.68 | 29.54 | 29.63 | 3,552 | -0.02(-0.08%) |
Apr 23, 2024 | 29.40 | 29.66 | 29.40 | 29.66 | 3,019 | +0.35(+1.19%) |
Apr 22, 2024 | 29.15 | 29.31 | 29.15 | 29.31 | 934 | +0.25(+0.85%) |
Apr 19, 2024 | 29.00 | 29.06 | 29.00 | 29.06 | 1,205 | +0.11(+0.39%) |
Apr 18, 2024 | 28.98 | 29.04 | 28.95 | 28.95 | 1,002 | -0.02(-0.08%) |
Apr 17, 2024 | 29.06 | 29.06 | 28.76 | 28.97 | 2,662 | +0.20(+0.69%) |
Apr 16, 2024 | 28.76 | 28.82 | 28.70 | 28.77 | 3,782 | -0.09(-0.31%) |
Apr 15, 2024 | 29.17 | 29.17 | 28.86 | 28.86 | 1,243 | -0.07(-0.23%) |
Apr 12, 2024 | 29.16 | 29.16 | 28.93 | 28.93 | 464 | -0.52(-1.78%) |
Apr 11, 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 407 | +0.19(+0.64%) |
Apr 10, 2024 | 29.07 | 29.30 | 29.07 | 29.26 | 1,387 | -0.25(-0.84%) |
Apr 09, 2024 | 29.55 | 29.55 | 29.41 | 29.51 | 2,179 | +0.05(+0.15%) |
Apr 08, 2024 | 29.35 | 29.46 | 29.35 | 29.46 | 1,513 | +0.17(+0.59%) |
Apr 05, 2024 | 29.10 | 29.30 | 29.10 | 29.29 | 1,981 | +0.30(+1.03%) |
Apr 04, 2024 | 29.55 | 29.55 | 28.99 | 28.99 | 1,770 | -0.29(-1.01%) |
Apr 03, 2024 | 29.26 | 29.34 | 29.24 | 29.29 | 1,035 | +0.12(+0.41%) |
Apr 02, 2024 | 29.08 | 29.25 | 29.08 | 29.17 | 1,046 | -0.13(-0.46%) |
Apr 01, 2024 | 29.63 | 29.63 | 29.30 | 29.30 | 4,510 | -0.21(-0.72%) |
Mar 28, 2024 | 29.44 | 29.51 | 29.43 | 29.51 | 2,137 | +0.18(+0.63%) |
Mar 27, 2024 | 29.22 | 29.33 | 29.16 | 29.33 | 1,133 | +0.18(+0.60%) |
Mar 26, 2024 | 29.11 | 29.15 | 29.11 | 29.15 | 893 | +0.06(+0.22%) |
Mar 25, 2024 | 29.14 | 29.22 | 29.08 | 29.09 | 2,843 | +0.09(+0.30%) |
Mar 22, 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 2,910 | -0.12(-0.40%) |
Mar 21, 2024 | 29.04 | 29.12 | 29.04 | 29.12 | 1,641 | +0.35(+1.22%) |
Mar 20, 2024 | 28.46 | 28.77 | 28.44 | 28.77 | 2,166 | -0.15(-0.51%) |
Mar 19, 2024 | 28.85 | 28.93 | 28.81 | 28.92 | 1,812 | +0.07(+0.23%) |
Mar 18, 2024 | 29.16 | 29.16 | 28.85 | 28.85 | 10,573 | -0.36(-1.23%) |
Mar 15, 2024 | 29.18 | 29.27 | 29.18 | 29.21 | 2,019 | +0.13(+0.46%) |
Mar 14, 2024 | 29.30 | 29.30 | 29.03 | 29.08 | 3,089 | -0.40(-1.34%) |
Mar 13, 2024 | 29.60 | 29.60 | 29.47 | 29.47 | 12,875 | -0.04(-0.15%) |
Mar 12, 2024 | 29.39 | 29.52 | 29.39 | 29.52 | 5,665 | +0.30(+1.01%) |
Mar 11, 2024 | 29.09 | 29.27 | 29.09 | 29.22 | 1,883 | +0.17(+0.58%) |
Mar 08, 2024 | 29.17 | 29.17 | 29.05 | 29.05 | 1,029 | -0.11(-0.36%) |
Mar 07, 2024 | 29.00 | 29.18 | 29.00 | 29.16 | 5,497 | +0.25(+0.86%) |
Mar 06, 2024 | 29.00 | 29.00 | 28.88 | 28.91 | 1,679 | +0.22(+0.78%) |
Mar 05, 2024 | 28.80 | 28.80 | 28.69 | 28.69 | 1,184 | -0.09(-0.30%) |
Mar 04, 2024 | 28.86 | 28.86 | 28.78 | 28.78 | 1,864 | -0.08(-0.29%) |
Mar 01, 2024 | 28.79 | 28.93 | 28.60 | 28.86 | 6,120 | +0.17(+0.59%) |
Feb 29, 2024 | 28.70 | 28.70 | 28.55 | 28.69 | 3,626 | +0.15(+0.53%) |
Feb 28, 2024 | 28.79 | 28.79 | 28.52 | 28.54 | 2,054 | -0.13(-0.44%) |
Feb 27, 2024 | 28.65 | 28.67 | 28.52 | 28.66 | 11,168 | +0.01(+0.05%) |
Feb 26, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 2,467 | +0.03(+0.11%) |
Feb 23, 2024 | 28.79 | 28.79 | 28.60 | 28.62 | 741 | -0.06(-0.22%) |
Feb 22, 2024 | 28.59 | 28.68 | 28.56 | 28.68 | 904 | +0.27(+0.93%) |
Feb 21, 2024 | 28.44 | 28.44 | 28.42 | 28.42 | 1,353 | -0.07(-0.23%) |
Feb 20, 2024 | 28.70 | 28.70 | 28.48 | 28.48 | 1,508 | -0.09(-0.31%) |
Feb 16, 2024 | 28.38 | 28.65 | 28.38 | 28.57 | 1,765 | +0.21(+0.73%) |
Feb 15, 2024 | 28.28 | 28.36 | 28.29 | 28.36 | 3,122 | +0.32(+1.16%) |
Feb 14, 2024 | 28.02 | 28.04 | 28.02 | 28.04 | 3,181 | +0.31(+1.13%) |
Feb 13, 2024 | 27.99 | 27.99 | 27.70 | 27.73 | 8,379 | -0.43(-1.53%) |
Feb 12, 2024 | 28.14 | 28.16 | 28.14 | 28.16 | 288 | +0.16(+0.58%) |
Feb 09, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | -0.02(-0.06%) |
Feb 08, 2024 | 28.00 | 28.01 | 28.00 | 28.01 | 406 | -0.02(-0.07%) |
Feb 07, 2024 | 28.02 | 28.03 | 27.98 | 28.03 | 515 | +0.07(+0.27%) |
Feb 06, 2024 | 27.91 | 27.99 | 27.87 | 27.95 | 2,476 | +0.03(+0.12%) |
Feb 05, 2024 | 28.10 | 28.10 | 27.76 | 27.92 | 5,311 | -0.28(-1.00%) |
Feb 02, 2024 | 28.12 | 28.20 | 28.09 | 28.20 | 2,246 | -0.09(-0.30%) |
Feb 01, 2024 | 28.35 | 28.35 | 28.01 | 28.29 | 1,066 | -0.26(-0.90%) |
Jan 31, 2024 | 28.92 | 28.97 | 28.54 | 28.54 | 6,105 | -0.35(-1.21%) |
Jan 30, 2024 | 29.08 | 29.08 | 28.86 | 28.89 | 3,464 | +0.07(+0.26%) |
Jan 29, 2024 | 28.90 | 28.90 | 28.68 | 28.82 | 1,709 | -0.09(-0.31%) |
Jan 26, 2024 | 28.90 | 28.93 | 28.86 | 28.91 | 2,716 | +0.24(+0.84%) |
Jan 25, 2024 | 28.59 | 28.67 | 28.52 | 28.67 | 1,821 | +0.20(+0.69%) |
Jan 24, 2024 | 28.70 | 28.70 | 28.47 | 28.47 | 1,373 | +0.00(+0.00%) |
Jan 23, 2024 | 28.43 | 28.47 | 28.40 | 28.47 | 1,455 | +0.05(+0.18%) |
Jan 22, 2024 | 28.47 | 28.47 | 28.29 | 28.42 | 3,555 | +0.26(+0.91%) |
Jan 19, 2024 | 28.06 | 28.17 | 27.98 | 28.17 | 1,552 | +0.10(+0.34%) |
Jan 18, 2024 | 27.73 | 28.07 | 27.73 | 28.07 | 1,025 | +0.35(+1.26%) |
Jan 17, 2024 | 27.57 | 27.72 | 27.57 | 27.72 | 822 | -0.03(-0.12%) |
Jan 16, 2024 | 27.85 | 27.85 | 27.70 | 27.75 | 2,425 | -0.36(-1.27%) |
Jan 12, 2024 | 28.07 | 28.11 | 28.07 | 28.11 | 1,143 | +0.04(+0.13%) |
Jan 11, 2024 | 27.95 | 28.07 | 27.84 | 28.07 | 1,487 | -0.02(-0.07%) |
Jan 10, 2024 | 28.09 | 28.09 | 28.03 | 28.09 | 623 | +0.14(+0.50%) |
Jan 09, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 974 | -0.23(-0.80%) |
Jan 08, 2024 | 28.04 | 28.18 | 28.04 | 28.18 | 1,216 | +0.25(+0.88%) |
Jan 05, 2024 | 28.01 | 28.07 | 27.93 | 27.93 | 778 | -0.17(-0.59%) |
Jan 04, 2024 | 28.18 | 28.18 | 28.10 | 28.10 | 708 | +0.41(+1.47%) |
Jan 03, 2024 | 27.72 | 27.74 | 27.69 | 27.69 | 1,089 | -0.14(-0.50%) |
Jan 02, 2024 | 27.81 | 27.83 | 27.73 | 27.83 | 2,365 | -0.32(-1.15%) |
Dec 29, 2023 | 28.33 | 28.33 | 28.16 | 28.16 | 1,576 | -0.13(-0.44%) |
Dec 28, 2023 | 28.52 | 28.52 | 28.23 | 28.28 | 1,718 | -0.05(-0.18%) |
Dec 27, 2023 | 28.20 | 28.40 | 28.20 | 28.33 | 2,381 | +0.09(+0.33%) |
Dec 26, 2023 | 28.25 | 28.30 | 28.16 | 28.24 | 2,482 | +0.20(+0.70%) |
Dec 22, 2023 | 28.13 | 28.13 | 28.02 | 28.05 | 1,616 | +0.14(+0.51%) |
Dec 21, 2023 | 27.72 | 27.90 | 27.72 | 27.90 | 1,149 | +0.18(+0.64%) |
Dec 20, 2023 | 27.94 | 28.01 | 27.72 | 27.72 | 2,225 | -1.11(-3.86%) |
Dec 19, 2023 | 28.70 | 28.88 | 28.70 | 28.84 | 5,918 | +0.31(+1.07%) |
Dec 18, 2023 | 28.46 | 28.60 | 28.43 | 28.53 | 3,353 | +0.10(+0.34%) |
Dec 15, 2023 | 28.43 | 28.54 | 28.43 | 28.43 | 1,105 | -0.20(-0.70%) |
Dec 14, 2023 | 28.41 | 28.67 | 27.85 | 28.63 | 4,845 | +0.43(+1.53%) |
Dec 13, 2023 | 27.99 | 28.20 | 27.83 | 28.20 | 4,579 | +0.28(+1.01%) |
Dec 12, 2023 | 27.79 | 28.00 | 27.79 | 27.92 | 733 | +0.07(+0.26%) |
Dec 11, 2023 | 27.91 | 27.91 | 27.83 | 27.85 | 462 | -0.03(-0.10%) |
Dec 08, 2023 | 27.80 | 27.87 | 27.74 | 27.87 | 403 | +0.13(+0.48%) |
Dec 07, 2023 | 27.88 | 27.88 | 27.73 | 27.74 | 358 | +0.14(+0.49%) |
Dec 06, 2023 | 27.77 | 27.77 | 27.60 | 27.60 | 929 | +0.09(+0.31%) |
Dec 05, 2023 | 27.56 | 27.56 | 27.52 | 27.52 | 614 | -0.04(-0.13%) |
Dec 04, 2023 | 27.69 | 27.69 | 27.54 | 27.55 | 959 | -0.13(-0.46%) |
Dec 01, 2023 | 27.64 | 27.68 | 27.64 | 27.68 | 814 | +0.27(+0.99%) |
Nov 30, 2023 | 27.55 | 27.55 | 27.40 | 27.41 | 600 | +0.09(+0.32%) |
Nov 29, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 180 | +0.09(+0.33%) |
Nov 28, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 147 | -0.02(-0.06%) |
Nov 27, 2023 | 27.30 | 27.30 | 27.25 | 27.25 | 639 | -0.06(-0.21%) |
Nov 24, 2023 | 27.18 | 27.30 | 27.18 | 27.30 | 238 | +0.34(+1.24%) |
Nov 22, 2023 | 26.95 | 26.97 | 26.95 | 26.97 | 1,264 | +0.15(+0.57%) |
Nov 21, 2023 | 26.84 | 26.84 | 26.82 | 26.82 | 1,014 | -0.03(-0.11%) |
Nov 20, 2023 | 26.82 | 26.85 | 26.82 | 26.85 | 1,084 | +0.06(+0.21%) |
Nov 17, 2023 | 26.75 | 26.81 | 26.73 | 26.79 | 1,318 | +0.23(+0.85%) |
Nov 16, 2023 | 26.65 | 26.65 | 26.56 | 26.56 | 237 | -0.19(-0.73%) |
Nov 15, 2023 | 26.63 | 26.76 | 26.63 | 26.76 | 1,090 | +0.12(+0.46%) |
Nov 14, 2023 | 26.47 | 26.75 | 26.46 | 26.64 | 1,180 | +0.66(+2.55%) |
Nov 13, 2023 | 25.89 | 26.02 | 25.89 | 25.97 | 1,044 | +0.01(+0.05%) |
Nov 10, 2023 | 25.95 | 25.96 | 25.95 | 25.96 | 181 | +0.09(+0.34%) |
Nov 09, 2023 | 26.08 | 26.08 | 25.87 | 25.87 | 1,956 | +0.05(+0.20%) |
Nov 08, 2023 | 25.81 | 25.87 | 25.78 | 25.82 | 553 | +0.09(+0.34%) |
Nov 07, 2023 | 25.89 | 25.89 | 25.74 | 25.74 | 2,759 | -0.11(-0.41%) |
Nov 06, 2023 | 26.09 | 26.09 | 25.81 | 25.84 | 1,065 | -0.20(-0.76%) |
Nov 03, 2023 | 26.08 | 26.11 | 26.03 | 26.04 | 1,246 | +0.36(+1.42%) |
Nov 02, 2023 | 25.56 | 25.70 | 25.56 | 25.68 | 1,555 | +0.64(+2.54%) |
Nov 01, 2023 | 24.90 | 25.04 | 24.90 | 25.04 | 209 | +0.38(+1.53%) |
Oct 31, 2023 | 24.67 | 24.67 | 24.66 | 24.66 | 259 | +0.06(+0.26%) |
Oct 30, 2023 | 24.54 | 24.60 | 24.54 | 24.60 | 304 | +0.31(+1.26%) |
Oct 27, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 135 | -0.26(-1.07%) |
Oct 26, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 209 | -0.06(-0.23%) |
Oct 25, 2023 | 24.79 | 24.79 | 24.61 | 24.61 | 1,170 | -0.29(-1.17%) |
Oct 24, 2023 | 24.89 | 24.91 | 24.89 | 24.91 | 181 | +0.06(+0.25%) |
Oct 23, 2023 | 24.95 | 24.95 | 24.84 | 24.84 | 2,157 | -0.05(-0.19%) |
Oct 20, 2023 | 24.85 | 24.98 | 24.85 | 24.89 | 2,631 | -0.28(-1.09%) |
Oct 19, 2023 | 25.47 | 25.47 | 25.16 | 25.17 | 43,902 | -0.32(-1.27%) |
Oct 18, 2023 | 25.69 | 25.69 | 25.49 | 25.49 | 1,386 | -0.43(-1.65%) |
Oct 17, 2023 | 25.83 | 25.92 | 25.83 | 25.92 | 143 | -0.08(-0.32%) |
Oct 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 187 | +0.41(+1.60%) |
Oct 13, 2023 | 25.65 | 25.65 | 25.59 | 25.59 | 909 | -0.24(-0.93%) |
Oct 12, 2023 | 25.90 | 25.90 | 25.80 | 25.83 | 333 | -0.16(-0.63%) |
Oct 11, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 41 | +0.12(+0.45%) |
Oct 10, 2023 | 25.87 | 25.88 | 25.86 | 25.88 | 496 | +0.18(+0.69%) |
Oct 09, 2023 | 25.53 | 25.70 | 25.53 | 25.70 | 1,252 | +0.09(+0.36%) |
Oct 06, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 100 | +0.22(+0.86%) |
Oct 05, 2023 | 25.26 | 25.40 | 25.26 | 25.39 | 1,270 | +0.11(+0.44%) |
Oct 04, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 189 | -0.01(-0.03%) |
Oct 03, 2023 | 25.56 | 25.56 | 25.29 | 25.29 | 178 | -0.35(-1.36%) |
Oct 02, 2023 | 26.22 | 26.22 | 25.64 | 25.64 | 4,300 | -0.52(-1.99%) |
Sep 29, 2023 | 26.19 | 26.19 | 26.16 | 26.16 | 312 | +0.01(+0.04%) |
Sep 28, 2023 | 26.07 | 26.17 | 26.07 | 26.15 | 2,729 | +0.25(+0.96%) |
Sep 27, 2023 | 26.05 | 26.05 | 25.90 | 25.90 | 863 | -0.01(-0.06%) |
Sep 26, 2023 | 26.07 | 26.07 | 25.91 | 25.91 | 465 | -0.34(-1.28%) |
Sep 25, 2023 | 26.22 | 26.28 | 26.21 | 26.25 | 1,350 | +0.04(+0.16%) |
Sep 22, 2023 | 26.28 | 26.28 | 26.21 | 26.21 | 2,244 | +0.01(+0.03%) |
Sep 21, 2023 | 26.38 | 26.38 | 26.20 | 26.20 | 5,498 | -0.29(-1.10%) |
Sep 20, 2023 | 26.71 | 26.77 | 26.39 | 26.49 | 5,995 | -1.34(-4.81%) |
Sep 19, 2023 | 27.84 | 27.86 | 27.75 | 27.83 | 17,493 | +0.01(+0.02%) |
Sep 18, 2023 | 27.84 | 27.84 | 27.80 | 27.82 | 776 | -0.13(-0.45%) |
Sep 15, 2023 | 28.00 | 28.00 | 27.95 | 27.95 | 1,224 | +0.09(+0.33%) |
Sep 14, 2023 | 27.73 | 27.86 | 27.73 | 27.86 | 752 | +0.17(+0.60%) |
Sep 13, 2023 | 27.70 | 27.71 | 27.69 | 27.69 | 1,822 | -0.04(-0.14%) |
Sep 12, 2023 | 27.89 | 27.89 | 27.73 | 27.73 | 1,394 | -0.13(-0.47%) |
Sep 11, 2023 | 27.83 | 27.86 | 27.83 | 27.86 | 2,154 | +0.24(+0.87%) |
Sep 08, 2023 | 27.59 | 27.62 | 27.59 | 27.62 | 1,439 | +0.11(+0.40%) |
Sep 07, 2023 | 27.36 | 27.51 | 27.36 | 27.51 | 3,708 | +0.00(+0.00%) |
Sep 06, 2023 | 27.63 | 27.63 | 27.51 | 27.51 | 1,413 | -0.19(-0.70%) |
Sep 05, 2023 | 27.89 | 27.89 | 27.70 | 27.70 | 458 | -0.23(-0.82%) |