Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.94 | 27.06 | 26.14 | 26.67 | 370,653 | -0.12(-0.45%) |
May 30, 2024 | 26.92 | 27.01 | 26.67 | 26.79 | 325,012 | -0.45(-1.65%) |
May 29, 2024 | 27.23 | 27.35 | 27.08 | 27.24 | 233,450 | -0.38(-1.38%) |
May 28, 2024 | 27.47 | 27.62 | 27.17 | 27.62 | 270,433 | -0.02(-0.07%) |
May 24, 2024 | 27.30 | 27.73 | 27.22 | 27.64 | 295,554 | +0.38(+1.39%) |
May 23, 2024 | 28.13 | 28.13 | 27.09 | 27.26 | 565,357 | -0.66(-2.36%) |
May 22, 2024 | 28.08 | 28.28 | 27.74 | 27.92 | 310,818 | -0.17(-0.61%) |
May 21, 2024 | 28.44 | 28.44 | 28.06 | 28.09 | 196,806 | -0.40(-1.40%) |
May 20, 2024 | 28.15 | 28.51 | 27.99 | 28.49 | 238,451 | +0.39(+1.39%) |
May 17, 2024 | 27.95 | 28.17 | 27.78 | 28.10 | 237,138 | +0.32(+1.15%) |
May 16, 2024 | 28.13 | 28.23 | 27.75 | 27.78 | 439,712 | -0.48(-1.70%) |
May 15, 2024 | 28.00 | 28.27 | 27.82 | 28.26 | 335,110 | +0.74(+2.69%) |
May 14, 2024 | 27.18 | 27.75 | 27.17 | 27.52 | 338,355 | +0.38(+1.40%) |
May 13, 2024 | 27.26 | 27.48 | 27.09 | 27.14 | 344,967 | +0.09(+0.33%) |
May 10, 2024 | 27.72 | 27.80 | 27.02 | 27.05 | 447,715 | -0.49(-1.78%) |
May 09, 2024 | 27.55 | 27.65 | 27.28 | 27.54 | 248,352 | -0.15(-0.54%) |
May 08, 2024 | 27.68 | 27.80 | 27.43 | 27.69 | 360,926 | -0.50(-1.77%) |
May 07, 2024 | 28.31 | 28.52 | 28.12 | 28.19 | 309,584 | -0.27(-0.95%) |
May 06, 2024 | 28.00 | 28.48 | 28.00 | 28.46 | 239,977 | +0.70(+2.52%) |
May 03, 2024 | 28.32 | 28.45 | 27.67 | 27.76 | 381,844 | +0.16(+0.58%) |
May 02, 2024 | 27.27 | 27.63 | 26.76 | 27.60 | 408,397 | +0.73(+2.72%) |
May 01, 2024 | 26.51 | 27.58 | 26.49 | 26.87 | 398,101 | +0.08(+0.30%) |
Apr 30, 2024 | 27.40 | 27.51 | 26.77 | 26.79 | 475,876 | -0.81(-2.93%) |
Apr 29, 2024 | 27.84 | 28.05 | 27.39 | 27.60 | 523,515 | -0.29(-1.04%) |
Apr 26, 2024 | 27.40 | 27.89 | 27.30 | 27.89 | 454,223 | +0.54(+1.97%) |
Apr 25, 2024 | 26.71 | 27.45 | 26.59 | 27.35 | 338,085 | -0.37(-1.33%) |
Apr 24, 2024 | 28.23 | 28.36 | 27.59 | 27.72 | 457,109 | -0.47(-1.67%) |
Apr 23, 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 731,653 | +1.03(+3.79%) |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 518,500 | +0.48(+1.80%) |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 601,247 | -0.47(-1.73%) |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 499,169 | -0.07(-0.26%) |
Apr 17, 2024 | 27.68 | 27.82 | 27.02 | 27.22 | 443,195 | -0.30(-1.09%) |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 636,135 | +0.06(+0.22%) |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 582,145 | -1.06(-3.72%) |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 702,498 | -1.02(-3.45%) |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 395,490 | +0.45(+1.55%) |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 422,593 | -0.41(-1.39%) |
Apr 09, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 367,773 | -0.09(-0.30%) |
Apr 08, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 381,400 | +0.34(+1.16%) |
Apr 05, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 440,532 | +0.17(+0.58%) |
Apr 04, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 399,435 | -0.43(-1.46%) |
Apr 03, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 287,045 | +0.05(+0.17%) |
Apr 02, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 611,111 | -0.42(-1.41%) |
Apr 01, 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 564,431 | -0.45(-1.48%) |
Mar 28, 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 211,340 | +0.09(+0.30%) |
Mar 27, 2024 | 30.92 | 30.99 | 30.02 | 30.24 | 690,434 | -0.22(-0.72%) |
Mar 26, 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 264,878 | -0.05(-0.16%) |
Mar 25, 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 270,439 | +0.48(+1.60%) |
Mar 22, 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 253,537 | -0.46(-1.51%) |
Mar 21, 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 316,011 | +0.29(+0.96%) |
Mar 20, 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 604,418 | +1.15(+3.96%) |
Mar 19, 2024 | 28.77 | 29.14 | 28.40 | 29.05 | 468,738 | -0.18(-0.62%) |
Mar 18, 2024 | 29.19 | 29.37 | 28.88 | 29.23 | 359,357 | +0.06(+0.21%) |
Mar 15, 2024 | 29.12 | 29.55 | 29.01 | 29.17 | 539,840 | -0.23(-0.78%) |
Mar 14, 2024 | 30.22 | 30.28 | 29.11 | 29.40 | 586,085 | -0.68(-2.26%) |
Mar 13, 2024 | 29.74 | 30.54 | 29.74 | 30.08 | 394,682 | +0.24(+0.80%) |
Mar 12, 2024 | 29.79 | 29.95 | 29.20 | 29.84 | 339,053 | +0.21(+0.71%) |
Mar 11, 2024 | 29.86 | 30.09 | 29.61 | 29.63 | 366,738 | -0.06(-0.20%) |
Mar 08, 2024 | 29.48 | 30.49 | 29.47 | 29.69 | 573,087 | +0.38(+1.30%) |
Mar 07, 2024 | 29.13 | 29.37 | 28.92 | 29.31 | 389,425 | +0.47(+1.63%) |
Mar 06, 2024 | 28.69 | 29.03 | 28.37 | 28.84 | 581,414 | +0.76(+2.71%) |
Mar 05, 2024 | 28.82 | 28.93 | 27.90 | 28.08 | 746,509 | -1.05(-3.60%) |
Mar 04, 2024 | 29.07 | 29.41 | 28.77 | 29.13 | 614,727 | +0.26(+0.90%) |
Mar 01, 2024 | 28.70 | 28.91 | 28.42 | 28.87 | 453,644 | +0.19(+0.66%) |
Feb 29, 2024 | 28.72 | 28.93 | 28.30 | 28.68 | 433,534 | +0.31(+1.09%) |
Feb 28, 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 463,153 | -0.02(-0.07%) |
Feb 27, 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 589,560 | +0.39(+1.39%) |
Feb 26, 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 595,551 | +0.69(+2.53%) |
Feb 23, 2024 | 27.30 | 27.61 | 27.05 | 27.31 | 378,342 | +0.26(+0.96%) |
Feb 22, 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 503,403 | +0.59(+2.23%) |
Feb 21, 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 579,290 | -1.02(-3.71%) |
Feb 20, 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 517,771 | -0.69(-2.45%) |
Feb 16, 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 424,726 | -0.12(-0.42%) |
Feb 15, 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 464,217 | +0.16(+0.57%) |
Feb 14, 2024 | 27.50 | 28.14 | 27.45 | 28.13 | 397,763 | +1.34(+5.00%) |
Feb 13, 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 572,944 | -1.24(-4.42%) |
Feb 12, 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 465,529 | +0.26(+0.94%) |
Feb 09, 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 518,538 | +0.47(+1.72%) |
Feb 08, 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 668,326 | +0.77(+2.90%) |
Feb 07, 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 602,307 | +0.48(+1.84%) |
Feb 06, 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 712,092 | +0.35(+1.36%) |
Feb 05, 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 597,222 | -0.69(-2.61%) |
Feb 02, 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 870,841 | +0.58(+2.25%) |
Feb 01, 2024 | 25.75 | 26.01 | 25.34 | 25.81 | 517,365 | +0.27(+1.06%) |
Jan 31, 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 1,326,000 | -0.71(-2.70%) |
Jan 30, 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 442,218 | -0.43(-1.61%) |
Jan 29, 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 490,955 | +0.99(+3.85%) |
Jan 26, 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 598,243 | +0.33(+1.30%) |
Jan 25, 2024 | 25.55 | 25.59 | 25.16 | 25.36 | 565,764 | +0.01(+0.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.33 | 25.35 | 677,974 | -0.35(-1.36%) |
Jan 23, 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 591,908 | -0.05(-0.19%) |
Jan 22, 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 618,313 | +0.43(+1.70%) |
Jan 19, 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 827,350 | +0.24(+0.96%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 650,654 | -0.06(-0.24%) |
Jan 17, 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 582,962 | -0.27(-1.06%) |
Jan 16, 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 754,433 | -0.16(-0.63%) |
Jan 12, 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 681,008 | -0.40(-1.54%) |
Jan 11, 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 986,272 | -0.29(-1.10%) |
Jan 10, 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 969,873 | -0.06(-0.23%) |
Jan 09, 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 462,400 | -0.16(-0.60%) |
Jan 08, 2024 | 25.87 | 26.51 | 25.86 | 26.48 | 703,651 | +0.85(+3.32%) |
Jan 05, 2024 | 25.40 | 25.95 | 25.36 | 25.63 | 467,617 | +0.05(+0.20%) |
Jan 04, 2024 | 25.33 | 25.83 | 25.09 | 25.58 | 603,595 | +0.18(+0.71%) |
Jan 03, 2024 | 25.48 | 25.82 | 25.33 | 25.40 | 1,878,331 | -0.93(-3.53%) |
Jan 02, 2024 | 27.16 | 27.20 | 26.16 | 26.33 | 1,507,433 | -1.25(-4.53%) |
Dec 29, 2023 | 28.25 | 28.36 | 27.48 | 27.58 | 640,390 | -0.73(-2.58%) |
Dec 28, 2023 | 28.17 | 28.43 | 28.10 | 28.31 | 719,461 | -0.03(-0.11%) |
Dec 27, 2023 | 27.91 | 28.39 | 27.91 | 28.34 | 771,529 | +0.51(+1.83%) |
Dec 26, 2023 | 27.68 | 27.96 | 27.60 | 27.83 | 671,800 | +0.15(+0.54%) |
Dec 22, 2023 | 27.55 | 27.80 | 27.41 | 27.68 | 688,732 | +0.31(+1.13%) |
Dec 21, 2023 | 27.25 | 27.44 | 27.01 | 27.37 | 825,253 | +0.53(+1.97%) |
Dec 20, 2023 | 27.51 | 27.83 | 26.81 | 26.84 | 1,070,234 | -0.74(-2.68%) |
Dec 19, 2023 | 27.00 | 27.60 | 26.95 | 27.58 | 894,822 | +0.76(+2.83%) |
Dec 18, 2023 | 26.27 | 26.95 | 26.13 | 26.82 | 956,548 | +0.51(+1.94%) |
Dec 15, 2023 | 26.57 | 26.63 | 26.12 | 26.31 | 819,974 | -0.32(-1.20%) |
Dec 14, 2023 | 26.41 | 26.81 | 26.25 | 26.63 | 944,657 | +0.66(+2.54%) |
Dec 13, 2023 | 25.20 | 26.00 | 24.89 | 25.97 | 762,860 | +0.76(+3.01%) |
Dec 12, 2023 | 25.10 | 25.23 | 24.85 | 25.21 | 393,712 | +0.08(+0.32%) |
Dec 11, 2023 | 24.99 | 25.17 | 24.81 | 25.13 | 1,109,329 | -0.06(-0.24%) |
Dec 08, 2023 | 24.53 | 25.20 | 24.51 | 25.19 | 437,417 | +0.59(+2.40%) |
Dec 07, 2023 | 24.37 | 24.69 | 24.27 | 24.60 | 420,452 | +0.10(+0.41%) |
Dec 06, 2023 | 24.97 | 25.11 | 24.48 | 24.50 | 570,542 | -0.26(-1.05%) |
Dec 05, 2023 | 24.53 | 24.94 | 24.46 | 24.76 | 472,975 | +0.04(+0.16%) |
Dec 04, 2023 | 24.60 | 24.89 | 24.37 | 24.72 | 1,522,996 | +0.08(+0.32%) |
Dec 01, 2023 | 23.69 | 24.66 | 23.68 | 24.64 | 660,295 | +1.13(+4.81%) |
Nov 30, 2023 | 23.79 | 23.80 | 23.27 | 23.51 | 464,987 | -0.24(-1.01%) |
Nov 29, 2023 | 23.81 | 24.04 | 23.68 | 23.75 | 558,988 | +0.24(+1.02%) |
Nov 28, 2023 | 22.99 | 23.56 | 22.87 | 23.51 | 674,253 | +0.51(+2.22%) |
Nov 27, 2023 | 22.50 | 23.10 | 22.50 | 23.00 | 708,631 | +0.45(+2.00%) |
Nov 24, 2023 | 22.25 | 22.67 | 22.25 | 22.55 | 222,986 | +0.27(+1.21%) |
Nov 22, 2023 | 22.14 | 22.36 | 21.96 | 22.28 | 319,241 | +0.29(+1.32%) |
Nov 21, 2023 | 22.03 | 22.18 | 21.80 | 21.99 | 296,650 | -0.24(-1.08%) |
Nov 20, 2023 | 21.83 | 22.33 | 21.83 | 22.23 | 383,374 | +0.39(+1.79%) |
Nov 17, 2023 | 21.54 | 21.86 | 21.46 | 21.84 | 246,062 | +0.37(+1.72%) |
Nov 16, 2023 | 21.47 | 21.57 | 21.20 | 21.47 | 262,071 | -0.15(-0.69%) |
Nov 15, 2023 | 21.39 | 21.90 | 21.36 | 21.62 | 522,196 | +0.06(+0.28%) |
Nov 14, 2023 | 21.18 | 21.62 | 21.18 | 21.56 | 560,627 | +0.87(+4.20%) |
Nov 13, 2023 | 20.35 | 20.70 | 20.24 | 20.69 | 296,944 | +0.25(+1.22%) |
Nov 10, 2023 | 20.20 | 20.49 | 20.14 | 20.44 | 419,658 | +0.28(+1.39%) |
Nov 09, 2023 | 20.58 | 20.85 | 20.08 | 20.16 | 423,666 | -0.26(-1.27%) |
Nov 08, 2023 | 20.24 | 20.46 | 19.95 | 20.42 | 1,033,570 | +0.06(+0.29%) |
Nov 07, 2023 | 20.02 | 20.38 | 19.92 | 20.36 | 540,407 | +0.43(+2.16%) |
Nov 06, 2023 | 20.16 | 20.24 | 19.66 | 19.93 | 383,636 | -0.19(-0.94%) |
Nov 03, 2023 | 19.73 | 20.25 | 19.66 | 20.12 | 533,993 | +0.69(+3.55%) |
Nov 02, 2023 | 19.06 | 19.44 | 19.06 | 19.43 | 561,592 | +1.25(+6.88%) |
Nov 01, 2023 | 18.11 | 18.20 | 17.79 | 18.18 | 394,511 | +0.12(+0.66%) |
Oct 31, 2023 | 17.71 | 18.12 | 17.59 | 18.06 | 155,559 | +0.42(+2.38%) |
Oct 30, 2023 | 17.62 | 17.73 | 17.41 | 17.64 | 267,477 | +0.25(+1.44%) |
Oct 27, 2023 | 17.86 | 17.86 | 17.37 | 17.39 | 436,746 | -0.26(-1.47%) |
Oct 26, 2023 | 18.00 | 18.16 | 17.47 | 17.65 | 755,510 | -0.32(-1.78%) |
Oct 25, 2023 | 18.70 | 18.70 | 17.93 | 17.97 | 606,630 | -1.01(-5.32%) |
Oct 24, 2023 | 18.82 | 19.38 | 18.82 | 18.98 | 633,690 | +0.47(+2.54%) |
Oct 23, 2023 | 18.27 | 18.81 | 18.08 | 18.51 | 593,107 | +0.10(+0.54%) |
Oct 20, 2023 | 18.58 | 18.69 | 18.25 | 18.41 | 325,618 | -0.19(-1.02%) |
Oct 19, 2023 | 18.84 | 19.05 | 18.56 | 18.60 | 519,449 | -0.17(-0.91%) |
Oct 18, 2023 | 19.24 | 19.37 | 18.73 | 18.77 | 541,912 | -0.68(-3.50%) |
Oct 17, 2023 | 18.94 | 19.57 | 18.90 | 19.45 | 580,139 | +0.27(+1.41%) |
Oct 16, 2023 | 18.91 | 19.25 | 18.70 | 19.18 | 331,308 | +0.45(+2.40%) |
Oct 13, 2023 | 19.18 | 19.20 | 18.62 | 18.73 | 505,558 | -0.49(-2.55%) |
Oct 12, 2023 | 19.66 | 19.69 | 19.07 | 19.22 | 323,416 | -0.43(-2.19%) |
Oct 11, 2023 | 19.87 | 19.98 | 19.46 | 19.65 | 534,683 | -0.07(-0.35%) |
Oct 10, 2023 | 19.35 | 19.98 | 19.35 | 19.72 | 660,683 | +0.39(+2.02%) |
Oct 09, 2023 | 19.09 | 19.43 | 19.03 | 19.33 | 472,813 | -0.11(-0.57%) |
Oct 06, 2023 | 18.58 | 19.49 | 18.58 | 19.44 | 563,491 | +0.59(+3.13%) |
Oct 05, 2023 | 18.81 | 18.89 | 18.50 | 18.85 | 371,903 | -0.01(-0.05%) |
Oct 04, 2023 | 18.64 | 18.91 | 18.47 | 18.86 | 732,137 | +0.36(+1.95%) |
Oct 03, 2023 | 18.99 | 19.16 | 18.42 | 18.50 | 1,290,160 | -0.69(-3.60%) |
Oct 02, 2023 | 19.39 | 19.57 | 19.09 | 19.19 | 660,011 | -0.17(-0.88%) |
Sep 29, 2023 | 19.44 | 19.68 | 19.29 | 19.36 | 278,629 | +0.21(+1.10%) |
Sep 28, 2023 | 18.71 | 19.31 | 18.63 | 19.15 | 389,577 | +0.34(+1.81%) |
Sep 27, 2023 | 18.81 | 18.97 | 18.57 | 18.81 | 443,166 | +0.21(+1.13%) |
Sep 26, 2023 | 18.78 | 19.00 | 18.57 | 18.60 | 312,756 | -0.29(-1.54%) |
Sep 25, 2023 | 18.65 | 18.90 | 18.79 | 18.89 | 354,507 | +0.09(+0.48%) |
Sep 22, 2023 | 19.17 | 19.28 | 18.77 | 18.80 | 272,931 | -0.18(-0.95%) |
Sep 21, 2023 | 19.25 | 19.33 | 18.97 | 18.98 | 728,449 | -0.67(-3.41%) |
Sep 20, 2023 | 20.08 | 20.26 | 19.64 | 19.65 | 392,893 | -0.31(-1.55%) |
Sep 19, 2023 | 20.24 | 20.27 | 19.81 | 19.96 | 569,265 | -0.40(-1.96%) |
Sep 18, 2023 | 20.56 | 20.62 | 20.35 | 20.36 | 550,839 | -0.28(-1.36%) |
Sep 15, 2023 | 20.80 | 20.88 | 20.52 | 20.64 | 351,548 | -0.28(-1.34%) |
Sep 14, 2023 | 20.98 | 21.08 | 20.75 | 20.92 | 459,831 | +0.06(+0.29%) |
Sep 13, 2023 | 21.10 | 21.14 | 20.76 | 20.86 | 487,158 | -0.31(-1.46%) |
Sep 12, 2023 | 21.27 | 21.63 | 21.16 | 21.17 | 470,098 | -0.18(-0.84%) |
Sep 11, 2023 | 21.24 | 21.41 | 21.06 | 21.35 | 399,359 | +0.24(+1.14%) |
Sep 08, 2023 | 21.29 | 21.43 | 21.03 | 21.11 | 295,405 | -0.23(-1.08%) |
Sep 07, 2023 | 20.86 | 21.35 | 20.76 | 21.34 | 492,397 | +0.17(+0.80%) |
Sep 06, 2023 | 21.15 | 21.47 | 21.03 | 21.17 | 273,844 | -0.05(-0.24%) |
Sep 05, 2023 | 21.05 | 21.26 | 20.95 | 21.22 | 311,675 | -0.02(-0.09%) |