Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.76 | 27.29 | 26.73 | 27.15 | 68,378 | +0.56(+2.11%) |
May 30, 2024 | 26.42 | 26.83 | 26.36 | 26.59 | 16,628 | +0.53(+2.03%) |
May 29, 2024 | 26.16 | 26.28 | 25.92 | 26.06 | 18,912 | -0.34(-1.29%) |
May 28, 2024 | 27.04 | 27.25 | 26.37 | 26.40 | 39,662 | -0.71(-2.62%) |
May 24, 2024 | 26.90 | 27.17 | 26.86 | 27.11 | 16,778 | +0.14(+0.52%) |
May 23, 2024 | 27.90 | 27.90 | 26.86 | 26.97 | 23,618 | -0.61(-2.21%) |
May 22, 2024 | 27.74 | 27.97 | 27.48 | 27.58 | 26,846 | -0.29(-1.04%) |
May 21, 2024 | 27.70 | 27.99 | 27.41 | 27.87 | 27,011 | +0.43(+1.57%) |
May 20, 2024 | 27.13 | 27.62 | 27.05 | 27.44 | 82,658 | +0.05(+0.18%) |
May 17, 2024 | 27.36 | 27.71 | 27.01 | 27.39 | 188,753 | +0.39(+1.44%) |
May 16, 2024 | 26.81 | 27.12 | 26.81 | 27.00 | 68,205 | +0.00(+0.00%) |
May 15, 2024 | 27.00 | 27.04 | 26.86 | 27.00 | 28,665 | +0.01(+0.04%) |
May 14, 2024 | 27.22 | 27.72 | 26.90 | 26.99 | 42,699 | -0.23(-0.84%) |
May 13, 2024 | 27.98 | 27.98 | 27.12 | 27.22 | 42,317 | -0.48(-1.73%) |
May 10, 2024 | 27.99 | 27.99 | 27.64 | 27.70 | 17,386 | -0.18(-0.65%) |
May 09, 2024 | 27.82 | 27.97 | 27.29 | 27.88 | 24,427 | +0.24(+0.87%) |
May 08, 2024 | 27.21 | 27.64 | 27.21 | 27.64 | 39,902 | +0.43(+1.58%) |
May 07, 2024 | 27.31 | 27.38 | 27.03 | 27.21 | 25,405 | +0.09(+0.33%) |
May 06, 2024 | 26.89 | 27.48 | 26.89 | 27.12 | 19,094 | +0.23(+0.86%) |
May 03, 2024 | 26.77 | 27.00 | 26.63 | 26.89 | 15,017 | +0.31(+1.17%) |
May 02, 2024 | 26.44 | 26.62 | 26.30 | 26.58 | 14,434 | +0.51(+1.96%) |
May 01, 2024 | 26.20 | 26.35 | 26.07 | 26.07 | 18,976 | +0.15(+0.58%) |
Apr 30, 2024 | 26.45 | 26.45 | 25.50 | 25.92 | 37,316 | -0.73(-2.74%) |
Apr 29, 2024 | 26.42 | 26.82 | 25.93 | 26.65 | 64,957 | +0.72(+2.78%) |
Apr 26, 2024 | 26.75 | 26.86 | 25.72 | 25.93 | 39,890 | -0.45(-1.71%) |
Apr 25, 2024 | 26.21 | 26.69 | 26.09 | 26.38 | 17,658 | -0.21(-0.79%) |
Apr 24, 2024 | 26.09 | 26.68 | 25.88 | 26.59 | 22,652 | +0.33(+1.25%) |
Apr 23, 2024 | 25.64 | 26.61 | 25.64 | 26.26 | 13,909 | +0.28(+1.07%) |
Apr 22, 2024 | 25.87 | 26.49 | 25.40 | 25.98 | 43,120 | +0.12(+0.46%) |
Apr 19, 2024 | 25.23 | 25.92 | 25.23 | 25.86 | 24,663 | +0.57(+2.24%) |
Apr 18, 2024 | 25.17 | 25.40 | 25.17 | 25.30 | 20,730 | +0.12(+0.47%) |
Apr 17, 2024 | 25.35 | 25.46 | 25.12 | 25.18 | 28,504 | +0.10(+0.40%) |
Apr 16, 2024 | 24.89 | 25.33 | 24.68 | 25.08 | 28,599 | -0.09(-0.36%) |
Apr 15, 2024 | 25.01 | 25.43 | 24.37 | 25.17 | 44,104 | +0.64(+2.60%) |
Apr 12, 2024 | 24.47 | 25.20 | 24.38 | 24.53 | 17,548 | -0.25(-1.00%) |
Apr 11, 2024 | 24.64 | 24.90 | 24.30 | 24.78 | 31,824 | +0.39(+1.59%) |
Apr 10, 2024 | 24.79 | 24.94 | 23.92 | 24.39 | 54,069 | -0.48(-1.92%) |
Apr 09, 2024 | 25.13 | 25.25 | 24.83 | 24.87 | 19,814 | -0.15(-0.60%) |
Apr 08, 2024 | 25.46 | 25.71 | 24.82 | 25.02 | 47,014 | -0.55(-2.14%) |
Apr 05, 2024 | 25.46 | 25.77 | 25.24 | 25.56 | 10,930 | -0.07(-0.27%) |
Apr 04, 2024 | 25.73 | 25.82 | 25.26 | 25.63 | 11,596 | +0.36(+1.42%) |
Apr 03, 2024 | 25.01 | 25.66 | 24.98 | 25.28 | 12,747 | +0.01(+0.04%) |
Apr 02, 2024 | 25.34 | 25.34 | 24.82 | 25.27 | 13,035 | -0.23(-0.90%) |
Apr 01, 2024 | 25.01 | 26.86 | 25.01 | 25.49 | 17,120 | -1.12(-4.22%) |
Mar 28, 2024 | 26.50 | 26.70 | 26.04 | 26.62 | 60,252 | +0.12(+0.45%) |
Mar 27, 2024 | 25.86 | 26.56 | 25.49 | 26.50 | 18,730 | +1.01(+3.98%) |
Mar 26, 2024 | 26.48 | 26.48 | 25.24 | 25.48 | 19,291 | -0.72(-2.73%) |
Mar 25, 2024 | 25.54 | 26.42 | 25.14 | 26.20 | 39,947 | +0.70(+2.73%) |
Mar 22, 2024 | 26.26 | 26.72 | 25.50 | 25.50 | 10,898 | -0.61(-2.32%) |
Mar 21, 2024 | 26.26 | 26.55 | 25.61 | 26.11 | 22,659 | +0.22(+0.85%) |
Mar 20, 2024 | 25.03 | 25.89 | 24.96 | 25.89 | 10,863 | +0.83(+3.29%) |
Mar 19, 2024 | 24.63 | 25.23 | 24.56 | 25.07 | 16,266 | +0.50(+2.02%) |
Mar 18, 2024 | 25.73 | 25.73 | 24.44 | 24.57 | 76,927 | -1.10(-4.30%) |
Mar 15, 2024 | 24.98 | 25.94 | 24.98 | 25.67 | 65,063 | +0.66(+2.62%) |
Mar 14, 2024 | 25.47 | 25.85 | 24.84 | 25.02 | 21,903 | -0.65(-2.52%) |
Mar 13, 2024 | 25.77 | 25.81 | 25.24 | 25.66 | 11,846 | -0.03(-0.12%) |
Mar 12, 2024 | 26.08 | 26.08 | 25.50 | 25.69 | 118,220 | -0.77(-2.89%) |
Mar 11, 2024 | 25.31 | 26.69 | 25.31 | 26.46 | 38,838 | +0.75(+2.90%) |
Mar 08, 2024 | 25.50 | 25.71 | 24.87 | 25.71 | 53,024 | +0.40(+1.57%) |
Mar 07, 2024 | 26.22 | 26.22 | 24.83 | 25.32 | 42,470 | -0.52(-2.00%) |
Mar 06, 2024 | 25.66 | 26.11 | 25.34 | 25.83 | 41,217 | -0.17(-0.65%) |
Mar 05, 2024 | 25.48 | 26.72 | 25.39 | 26.00 | 11,326 | +0.05(+0.19%) |
Mar 04, 2024 | 25.76 | 26.26 | 25.27 | 25.95 | 49,696 | +0.30(+1.16%) |
Mar 01, 2024 | 26.69 | 26.69 | 25.65 | 25.65 | 15,595 | -0.89(-3.34%) |
Feb 29, 2024 | 26.35 | 26.92 | 25.87 | 26.54 | 21,680 | +0.66(+2.54%) |
Feb 28, 2024 | 25.64 | 26.24 | 25.39 | 25.88 | 37,131 | +0.01(+0.04%) |
Feb 27, 2024 | 26.36 | 26.54 | 25.78 | 25.87 | 16,803 | -0.13(-0.50%) |
Feb 26, 2024 | 25.63 | 26.23 | 25.12 | 26.00 | 15,631 | +0.16(+0.62%) |
Feb 23, 2024 | 25.60 | 26.53 | 25.45 | 25.84 | 22,873 | -0.01(-0.04%) |
Feb 22, 2024 | 26.01 | 26.53 | 25.56 | 25.85 | 29,398 | -0.36(-1.37%) |
Feb 21, 2024 | 26.54 | 26.62 | 26.20 | 26.21 | 15,526 | -0.41(-1.53%) |
Feb 20, 2024 | 26.06 | 27.15 | 25.64 | 26.62 | 40,584 | +0.24(+0.90%) |
Feb 16, 2024 | 26.85 | 27.11 | 26.37 | 26.38 | 15,821 | -0.58(-2.14%) |
Feb 15, 2024 | 25.84 | 27.17 | 25.77 | 26.96 | 16,839 | +1.19(+4.63%) |
Feb 14, 2024 | 25.25 | 25.99 | 25.02 | 25.76 | 19,663 | +0.92(+3.68%) |
Feb 13, 2024 | 25.46 | 25.79 | 24.61 | 24.85 | 37,645 | -1.34(-5.13%) |
Feb 12, 2024 | 26.47 | 27.33 | 26.17 | 26.19 | 44,802 | -0.29(-1.09%) |
Feb 09, 2024 | 26.59 | 26.67 | 26.19 | 26.48 | 14,431 | +0.65(+2.50%) |
Feb 08, 2024 | 25.11 | 25.84 | 25.11 | 25.83 | 12,851 | +0.51(+2.00%) |
Feb 07, 2024 | 25.72 | 26.01 | 23.94 | 25.33 | 32,858 | -0.56(-2.15%) |
Feb 06, 2024 | 26.67 | 26.68 | 25.71 | 25.88 | 17,334 | -0.60(-2.25%) |
Feb 05, 2024 | 26.23 | 26.90 | 25.88 | 26.48 | 37,644 | -0.05(-0.19%) |
Feb 02, 2024 | 26.47 | 27.08 | 26.24 | 26.53 | 30,772 | -0.39(-1.44%) |
Feb 01, 2024 | 27.08 | 27.34 | 25.91 | 26.92 | 23,177 | -0.02(-0.07%) |
Jan 31, 2024 | 28.46 | 28.46 | 26.94 | 26.94 | 17,863 | -1.72(-6.00%) |
Jan 30, 2024 | 28.79 | 28.85 | 28.46 | 28.66 | 11,047 | -0.18(-0.62%) |
Jan 29, 2024 | 28.04 | 28.95 | 27.86 | 28.84 | 16,233 | +0.49(+1.72%) |
Jan 26, 2024 | 28.50 | 28.70 | 27.85 | 28.35 | 11,652 | +0.20(+0.71%) |
Jan 25, 2024 | 27.72 | 28.15 | 27.17 | 28.15 | 30,551 | +0.43(+1.54%) |
Jan 24, 2024 | 28.04 | 28.07 | 27.07 | 27.72 | 19,400 | +0.06(+0.21%) |
Jan 23, 2024 | 28.56 | 28.56 | 27.50 | 27.67 | 13,953 | -0.61(-2.17%) |
Jan 22, 2024 | 27.86 | 28.36 | 27.35 | 28.28 | 21,771 | +0.72(+2.62%) |
Jan 19, 2024 | 27.15 | 27.56 | 26.98 | 27.56 | 12,253 | +0.75(+2.81%) |
Jan 18, 2024 | 26.89 | 27.16 | 26.70 | 26.80 | 9,252 | -0.27(-0.99%) |
Jan 17, 2024 | 26.80 | 27.80 | 26.19 | 27.07 | 9,424 | -0.06(-0.22%) |
Jan 16, 2024 | 27.32 | 27.64 | 27.13 | 27.13 | 9,198 | -0.50(-1.83%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.18 | 27.64 | 15,136 | -0.07(-0.25%) |
Jan 11, 2024 | 27.72 | 27.87 | 27.48 | 27.70 | 63,664 | -0.27(-0.96%) |
Jan 10, 2024 | 27.64 | 28.03 | 27.29 | 27.97 | 12,027 | +0.16(+0.57%) |
Jan 09, 2024 | 28.17 | 28.23 | 27.71 | 27.81 | 13,597 | -0.64(-2.26%) |
Jan 08, 2024 | 28.31 | 28.46 | 28.31 | 28.46 | 8,159 | +0.06(+0.21%) |
Jan 05, 2024 | 28.25 | 28.70 | 28.17 | 28.40 | 44,018 | -0.08(-0.28%) |
Jan 04, 2024 | 28.37 | 28.81 | 28.14 | 28.48 | 23,701 | +0.26(+0.91%) |
Jan 03, 2024 | 29.06 | 29.06 | 28.04 | 28.22 | 24,168 | -0.81(-2.80%) |
Jan 02, 2024 | 28.55 | 29.33 | 28.55 | 29.03 | 22,488 | +0.36(+1.24%) |
Dec 29, 2023 | 29.09 | 29.14 | 28.68 | 28.68 | 15,488 | -0.60(-2.06%) |
Dec 28, 2023 | 29.29 | 29.38 | 29.21 | 29.28 | 12,447 | -0.22(-0.74%) |
Dec 27, 2023 | 29.70 | 29.70 | 29.33 | 29.50 | 13,977 | -0.09(-0.30%) |
Dec 26, 2023 | 28.97 | 29.69 | 28.97 | 29.59 | 16,843 | +0.34(+1.15%) |
Dec 22, 2023 | 29.39 | 29.51 | 28.95 | 29.25 | 27,116 | +0.04(+0.14%) |
Dec 21, 2023 | 28.85 | 29.23 | 28.76 | 29.21 | 19,828 | +0.41(+1.41%) |
Dec 20, 2023 | 29.44 | 29.73 | 28.63 | 28.80 | 70,363 | -0.85(-2.87%) |
Dec 19, 2023 | 29.42 | 29.71 | 29.42 | 29.66 | 26,039 | +0.38(+1.29%) |
Dec 18, 2023 | 29.00 | 29.34 | 29.00 | 29.28 | 42,878 | +0.56(+1.97%) |
Dec 15, 2023 | 29.60 | 29.60 | 28.60 | 28.71 | 140,758 | -0.54(-1.86%) |
Dec 14, 2023 | 29.38 | 29.92 | 28.92 | 29.26 | 57,229 | -0.12(-0.40%) |
Dec 13, 2023 | 28.21 | 29.39 | 27.88 | 29.38 | 42,833 | +1.48(+5.29%) |
Dec 12, 2023 | 28.22 | 28.22 | 27.85 | 27.90 | 11,911 | -0.32(-1.12%) |
Dec 11, 2023 | 28.29 | 28.34 | 27.87 | 28.22 | 21,703 | +0.04(+0.14%) |
Dec 08, 2023 | 28.32 | 28.37 | 27.91 | 28.18 | 12,560 | +0.02(+0.07%) |
Dec 07, 2023 | 27.94 | 28.22 | 27.89 | 28.16 | 21,619 | +0.29(+1.03%) |
Dec 06, 2023 | 27.30 | 28.34 | 27.13 | 27.87 | 47,745 | +0.61(+2.25%) |
Dec 05, 2023 | 26.94 | 27.66 | 26.88 | 27.26 | 32,210 | +0.07(+0.25%) |
Dec 04, 2023 | 24.82 | 27.19 | 24.82 | 27.19 | 23,503 | +0.18(+0.66%) |
Dec 01, 2023 | 26.04 | 27.03 | 26.04 | 27.01 | 30,183 | +1.27(+4.92%) |
Nov 30, 2023 | 26.00 | 26.39 | 25.63 | 25.74 | 19,541 | -0.25(-0.95%) |
Nov 29, 2023 | 25.89 | 26.14 | 25.82 | 25.99 | 13,815 | +0.33(+1.27%) |
Nov 28, 2023 | 25.41 | 25.81 | 24.80 | 25.67 | 28,977 | -0.20(-0.77%) |
Nov 27, 2023 | 26.38 | 26.40 | 25.75 | 25.86 | 21,697 | -0.51(-1.92%) |
Nov 24, 2023 | 25.91 | 26.37 | 24.64 | 26.37 | 10,513 | +0.32(+1.22%) |
Nov 22, 2023 | 26.41 | 26.41 | 25.22 | 26.05 | 19,801 | -0.09(-0.34%) |
Nov 21, 2023 | 26.51 | 26.51 | 26.14 | 26.14 | 10,860 | -0.44(-1.64%) |
Nov 20, 2023 | 27.03 | 27.03 | 26.48 | 26.58 | 14,421 | -0.30(-1.11%) |
Nov 17, 2023 | 26.92 | 27.02 | 26.55 | 26.87 | 24,030 | +0.27(+1.01%) |
Nov 16, 2023 | 26.70 | 26.77 | 26.48 | 26.61 | 21,229 | -0.17(-0.63%) |
Nov 15, 2023 | 24.88 | 27.03 | 24.88 | 26.77 | 27,351 | -0.24(-0.88%) |
Nov 14, 2023 | 25.72 | 27.01 | 25.72 | 27.01 | 41,244 | +1.94(+7.74%) |
Nov 13, 2023 | 25.42 | 25.42 | 25.01 | 25.07 | 33,633 | -0.50(-1.94%) |
Nov 10, 2023 | 25.73 | 25.74 | 25.41 | 25.57 | 20,286 | +0.06(+0.23%) |
Nov 09, 2023 | 26.13 | 26.13 | 25.49 | 25.51 | 13,595 | -0.43(-1.64%) |
Nov 08, 2023 | 26.21 | 26.28 | 25.64 | 25.93 | 19,993 | -0.25(-0.95%) |
Nov 07, 2023 | 26.18 | 26.22 | 26.09 | 26.18 | 26,792 | -0.14(-0.53%) |
Nov 06, 2023 | 26.72 | 26.72 | 26.26 | 26.32 | 20,938 | -0.46(-1.70%) |
Nov 03, 2023 | 26.71 | 26.94 | 26.56 | 26.77 | 43,743 | +0.34(+1.27%) |
Nov 02, 2023 | 26.45 | 26.56 | 26.29 | 26.44 | 34,882 | -0.01(-0.04%) |
Nov 01, 2023 | 26.70 | 26.70 | 26.28 | 26.45 | 16,923 | -0.11(-0.41%) |
Oct 31, 2023 | 26.25 | 26.69 | 26.25 | 26.56 | 43,101 | +0.15(+0.56%) |
Oct 30, 2023 | 25.99 | 26.64 | 25.98 | 26.41 | 28,942 | +0.61(+2.38%) |
Oct 27, 2023 | 25.90 | 25.94 | 25.61 | 25.79 | 15,854 | -0.21(-0.80%) |
Oct 26, 2023 | 25.41 | 26.11 | 25.41 | 26.00 | 27,011 | +0.78(+3.09%) |
Oct 25, 2023 | 25.29 | 25.62 | 24.94 | 25.22 | 56,446 | +0.59(+2.40%) |
Oct 24, 2023 | 24.71 | 24.72 | 24.27 | 24.63 | 26,669 | +0.00(+0.00%) |
Oct 23, 2023 | 24.68 | 24.99 | 24.54 | 24.63 | 30,137 | -0.17(-0.70%) |
Oct 20, 2023 | 26.02 | 26.02 | 24.72 | 24.80 | 42,542 | -0.99(-3.84%) |
Oct 19, 2023 | 26.54 | 26.55 | 25.70 | 25.80 | 31,863 | -0.55(-2.09%) |
Oct 18, 2023 | 26.41 | 26.50 | 26.32 | 26.35 | 20,238 | -0.28(-1.04%) |
Oct 17, 2023 | 26.60 | 26.90 | 26.33 | 26.62 | 51,994 | +0.27(+1.01%) |
Oct 16, 2023 | 26.30 | 26.51 | 26.27 | 26.36 | 16,249 | +0.12(+0.45%) |
Oct 13, 2023 | 26.23 | 26.53 | 26.15 | 26.24 | 17,419 | -0.17(-0.63%) |
Oct 12, 2023 | 26.54 | 26.54 | 26.26 | 26.41 | 14,681 | -0.27(-1.00%) |
Oct 11, 2023 | 26.59 | 26.84 | 26.56 | 26.67 | 24,720 | +0.13(+0.48%) |
Oct 10, 2023 | 26.66 | 26.71 | 26.46 | 26.54 | 22,472 | +0.09(+0.33%) |
Oct 09, 2023 | 26.23 | 26.63 | 25.23 | 26.46 | 19,586 | +0.02(+0.07%) |
Oct 06, 2023 | 26.26 | 26.65 | 26.24 | 26.44 | 36,271 | -0.05(-0.19%) |
Oct 05, 2023 | 24.99 | 26.59 | 24.99 | 26.48 | 43,741 | +0.50(+1.93%) |
Oct 04, 2023 | 25.71 | 26.08 | 25.51 | 25.98 | 24,534 | +0.33(+1.31%) |
Oct 03, 2023 | 26.02 | 26.02 | 25.47 | 25.65 | 31,951 | -0.35(-1.36%) |
Oct 02, 2023 | 26.03 | 26.42 | 25.94 | 26.00 | 24,994 | -0.05(-0.19%) |
Sep 29, 2023 | 26.21 | 26.36 | 26.05 | 26.05 | 30,049 | +0.07(+0.27%) |
Sep 28, 2023 | 25.84 | 26.32 | 25.84 | 25.98 | 27,455 | +0.19(+0.73%) |
Sep 27, 2023 | 25.23 | 26.10 | 25.23 | 25.80 | 33,423 | -0.02(-0.08%) |
Sep 26, 2023 | 26.10 | 26.29 | 25.78 | 25.81 | 26,680 | -0.34(-1.32%) |
Sep 25, 2023 | 25.72 | 26.25 | 26.08 | 26.16 | 26,920 | +0.47(+1.84%) |
Sep 22, 2023 | 25.33 | 25.85 | 25.26 | 25.69 | 28,865 | +0.33(+1.32%) |
Sep 21, 2023 | 25.67 | 25.67 | 25.28 | 25.35 | 40,496 | -0.53(-2.06%) |
Sep 20, 2023 | 26.27 | 26.41 | 25.81 | 25.88 | 39,865 | -0.12(-0.45%) |
Sep 19, 2023 | 26.15 | 26.16 | 25.96 | 26.00 | 25,318 | -0.19(-0.71%) |
Sep 18, 2023 | 26.34 | 26.34 | 26.16 | 26.19 | 26,600 | -0.18(-0.67%) |
Sep 15, 2023 | 26.05 | 26.50 | 26.03 | 26.37 | 68,722 | +0.32(+1.21%) |
Sep 14, 2023 | 26.25 | 26.60 | 26.02 | 26.05 | 51,583 | -0.04(-0.15%) |
Sep 13, 2023 | 26.36 | 26.36 | 26.06 | 26.09 | 28,056 | -0.24(-0.90%) |
Sep 12, 2023 | 26.27 | 26.55 | 26.19 | 26.33 | 21,397 | +0.33(+1.25%) |
Sep 11, 2023 | 26.24 | 26.44 | 25.98 | 26.00 | 34,247 | -0.01(-0.04%) |
Sep 08, 2023 | 26.00 | 26.33 | 25.89 | 26.01 | 32,797 | +0.04(+0.15%) |
Sep 07, 2023 | 25.90 | 26.12 | 25.71 | 25.97 | 45,235 | +0.10(+0.38%) |
Sep 06, 2023 | 26.18 | 26.32 | 25.87 | 25.87 | 32,266 | -0.38(-1.46%) |
Sep 05, 2023 | 26.74 | 26.74 | 26.22 | 26.26 | 40,488 | -0.54(-2.02%) |