Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.45 | 28.46 | 27.65 | 27.86 | 32,161 | -0.04(-0.14%) |
May 30, 2024 | 27.91 | 28.23 | 27.88 | 27.90 | 58,756 | +0.15(+0.54%) |
May 29, 2024 | 28.33 | 28.41 | 27.75 | 27.75 | 62,304 | -0.70(-2.46%) |
May 28, 2024 | 28.39 | 28.55 | 28.20 | 28.45 | 175,549 | +0.66(+2.37%) |
May 24, 2024 | 27.64 | 28.30 | 27.64 | 27.79 | 15,917 | +0.35(+1.28%) |
May 23, 2024 | 27.81 | 28.00 | 27.40 | 27.44 | 15,890 | -0.57(-2.02%) |
May 22, 2024 | 28.90 | 28.90 | 27.89 | 28.01 | 19,123 | -1.11(-3.83%) |
May 21, 2024 | 29.12 | 29.20 | 28.94 | 29.12 | 26,033 | -0.12(-0.41%) |
May 20, 2024 | 29.07 | 29.46 | 28.86 | 29.24 | 39,487 | +0.43(+1.49%) |
May 17, 2024 | 28.39 | 28.86 | 28.39 | 28.81 | 27,756 | +0.68(+2.42%) |
May 16, 2024 | 28.06 | 28.20 | 27.80 | 28.13 | 30,017 | -0.07(-0.25%) |
May 15, 2024 | 28.04 | 28.31 | 27.70 | 28.20 | 25,178 | +0.47(+1.71%) |
May 14, 2024 | 27.59 | 27.73 | 27.56 | 27.73 | 13,515 | +0.36(+1.33%) |
May 13, 2024 | 27.74 | 27.74 | 27.22 | 27.36 | 14,457 | -0.38(-1.36%) |
May 10, 2024 | 28.17 | 28.17 | 27.74 | 27.74 | 29,378 | +0.01(+0.04%) |
May 09, 2024 | 27.11 | 27.80 | 27.11 | 27.73 | 28,893 | +0.85(+3.16%) |
May 08, 2024 | 26.59 | 27.14 | 26.59 | 26.88 | 15,960 | +0.01(+0.04%) |
May 07, 2024 | 26.85 | 27.04 | 26.74 | 26.87 | 29,946 | -0.03(-0.11%) |
May 06, 2024 | 26.80 | 27.10 | 26.80 | 26.90 | 17,850 | +0.57(+2.16%) |
May 03, 2024 | 26.62 | 26.62 | 26.13 | 26.33 | 30,266 | +0.00(+0.00%) |
May 02, 2024 | 26.31 | 26.56 | 26.12 | 26.33 | 14,015 | -0.11(-0.42%) |
May 01, 2024 | 26.42 | 27.21 | 26.21 | 26.44 | 30,991 | +0.23(+0.88%) |
Apr 30, 2024 | 26.82 | 26.88 | 26.20 | 26.21 | 41,517 | -1.08(-3.96%) |
Apr 29, 2024 | 27.50 | 27.50 | 26.91 | 27.29 | 31,400 | +0.09(+0.33%) |
Apr 26, 2024 | 27.33 | 27.39 | 27.09 | 27.20 | 21,776 | +0.18(+0.67%) |
Apr 25, 2024 | 26.21 | 27.25 | 26.15 | 27.02 | 30,150 | +0.84(+3.21%) |
Apr 24, 2024 | 26.06 | 26.29 | 26.05 | 26.18 | 17,582 | -0.02(-0.08%) |
Apr 23, 2024 | 25.61 | 26.30 | 25.28 | 26.20 | 25,074 | +0.44(+1.71%) |
Apr 22, 2024 | 25.95 | 26.36 | 25.72 | 25.76 | 45,455 | -1.08(-4.02%) |
Apr 19, 2024 | 26.58 | 26.97 | 26.58 | 26.84 | 26,941 | +0.31(+1.17%) |
Apr 18, 2024 | 26.77 | 26.77 | 26.40 | 26.53 | 21,597 | +0.12(+0.45%) |
Apr 17, 2024 | 26.20 | 26.60 | 26.13 | 26.41 | 29,848 | +0.37(+1.42%) |
Apr 16, 2024 | 26.29 | 26.29 | 25.62 | 26.04 | 26,793 | -0.31(-1.18%) |
Apr 15, 2024 | 27.05 | 27.05 | 26.01 | 26.35 | 42,493 | -0.30(-1.13%) |
Apr 12, 2024 | 27.54 | 28.09 | 26.44 | 26.65 | 70,184 | -0.36(-1.33%) |
Apr 11, 2024 | 27.01 | 27.07 | 26.55 | 27.01 | 22,033 | +0.23(+0.86%) |
Apr 10, 2024 | 26.30 | 26.98 | 26.26 | 26.78 | 32,726 | -0.24(-0.89%) |
Apr 09, 2024 | 26.96 | 27.31 | 26.88 | 27.02 | 100,958 | +0.40(+1.49%) |
Apr 08, 2024 | 26.95 | 27.25 | 26.31 | 26.62 | 75,285 | -0.02(-0.08%) |
Apr 05, 2024 | 26.01 | 26.85 | 25.96 | 26.65 | 35,240 | +0.67(+2.57%) |
Apr 04, 2024 | 26.29 | 26.29 | 25.88 | 25.98 | 37,677 | -0.22(-0.82%) |
Apr 03, 2024 | 25.71 | 26.31 | 25.71 | 26.20 | 40,635 | +0.50(+1.93%) |
Apr 02, 2024 | 25.83 | 25.85 | 25.52 | 25.70 | 41,362 | +0.02(+0.08%) |
Apr 01, 2024 | 25.91 | 26.00 | 25.38 | 25.68 | 45,683 | +0.34(+1.34%) |
Mar 28, 2024 | 25.00 | 25.40 | 24.91 | 25.34 | 81,194 | +0.57(+2.30%) |
Mar 27, 2024 | 23.97 | 24.77 | 23.97 | 24.77 | 19,487 | +0.91(+3.81%) |
Mar 26, 2024 | 24.19 | 24.19 | 23.84 | 23.86 | 35,042 | +0.09(+0.38%) |
Mar 25, 2024 | 23.81 | 24.15 | 23.77 | 23.77 | 42,525 | +0.08(+0.34%) |
Mar 22, 2024 | 23.80 | 24.01 | 23.61 | 23.69 | 25,243 | -0.28(-1.17%) |
Mar 21, 2024 | 24.37 | 24.67 | 23.97 | 23.97 | 28,279 | -0.16(-0.66%) |
Mar 20, 2024 | 23.22 | 24.40 | 23.18 | 24.13 | 41,150 | +0.82(+3.52%) |
Mar 19, 2024 | 23.59 | 23.60 | 23.27 | 23.31 | 24,333 | -0.47(-1.98%) |
Mar 18, 2024 | 23.87 | 23.90 | 23.64 | 23.78 | 16,886 | -0.08(-0.35%) |
Mar 15, 2024 | 23.71 | 23.90 | 23.60 | 23.87 | 15,942 | +0.06(+0.23%) |
Mar 14, 2024 | 23.87 | 23.98 | 23.63 | 23.81 | 96,705 | -0.31(-1.29%) |
Mar 13, 2024 | 23.77 | 24.23 | 23.77 | 24.12 | 20,573 | +0.47(+1.99%) |
Mar 12, 2024 | 23.67 | 23.72 | 23.37 | 23.65 | 24,297 | -0.39(-1.62%) |
Mar 11, 2024 | 23.74 | 24.14 | 23.74 | 24.04 | 54,437 | +0.22(+0.92%) |
Mar 08, 2024 | 23.97 | 24.02 | 23.70 | 23.82 | 51,734 | -0.02(-0.08%) |
Mar 07, 2024 | 23.74 | 23.84 | 23.60 | 23.84 | 31,559 | +0.37(+1.58%) |
Mar 06, 2024 | 23.46 | 23.68 | 23.30 | 23.47 | 46,270 | +0.29(+1.25%) |
Mar 05, 2024 | 23.21 | 23.33 | 23.05 | 23.18 | 32,193 | +0.23(+1.00%) |
Mar 04, 2024 | 21.97 | 22.95 | 21.97 | 22.95 | 56,597 | +0.97(+4.41%) |
Mar 01, 2024 | 21.45 | 22.06 | 21.15 | 21.98 | 38,221 | +0.69(+3.24%) |
Feb 29, 2024 | 21.23 | 21.43 | 21.20 | 21.29 | 28,653 | +0.53(+2.55%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.74 | 20.76 | 27,312 | -0.27(-1.28%) |
Feb 27, 2024 | 21.30 | 21.32 | 20.96 | 21.03 | 23,053 | -0.15(-0.73%) |
Feb 26, 2024 | 21.35 | 21.35 | 21.11 | 21.18 | 40,373 | -0.16(-0.76%) |
Feb 23, 2024 | 21.42 | 21.77 | 21.12 | 21.35 | 25,175 | +0.01(+0.07%) |
Feb 22, 2024 | 21.72 | 21.72 | 21.31 | 21.33 | 40,091 | -0.60(-2.72%) |
Feb 21, 2024 | 21.89 | 22.09 | 21.57 | 21.93 | 31,100 | +0.08(+0.38%) |
Feb 20, 2024 | 22.01 | 22.10 | 21.77 | 21.85 | 24,234 | -0.05(-0.24%) |
Feb 16, 2024 | 21.58 | 22.01 | 21.58 | 21.90 | 28,683 | +0.22(+1.01%) |
Feb 15, 2024 | 21.20 | 21.83 | 21.20 | 21.68 | 50,222 | +0.70(+3.34%) |
Feb 14, 2024 | 20.98 | 21.04 | 20.72 | 20.98 | 34,067 | +0.13(+0.62%) |
Feb 13, 2024 | 21.83 | 21.83 | 20.75 | 20.85 | 80,367 | -1.51(-6.77%) |
Feb 12, 2024 | 22.12 | 22.45 | 22.09 | 22.36 | 15,746 | +0.26(+1.18%) |
Feb 09, 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 29,811 | -0.24(-1.06%) |
Feb 08, 2024 | 22.42 | 22.67 | 22.28 | 22.34 | 59,075 | -0.15(-0.67%) |
Feb 07, 2024 | 22.59 | 22.65 | 22.42 | 22.49 | 44,676 | -0.12(-0.55%) |
Feb 06, 2024 | 22.44 | 22.70 | 22.39 | 22.61 | 60,981 | +0.27(+1.22%) |
Feb 05, 2024 | 22.44 | 22.56 | 22.23 | 22.34 | 21,101 | -0.53(-2.30%) |
Feb 02, 2024 | 22.93 | 23.00 | 22.53 | 22.87 | 26,372 | -0.58(-2.49%) |
Feb 01, 2024 | 23.03 | 23.50 | 23.03 | 23.45 | 19,514 | +0.74(+3.26%) |
Jan 31, 2024 | 22.99 | 23.32 | 22.68 | 22.71 | 20,845 | -0.14(-0.60%) |
Jan 30, 2024 | 23.02 | 23.06 | 22.71 | 22.85 | 14,504 | -0.07(-0.29%) |
Jan 29, 2024 | 22.97 | 22.97 | 22.62 | 22.92 | 18,195 | +0.13(+0.55%) |
Jan 26, 2024 | 22.75 | 23.00 | 22.73 | 22.79 | 14,276 | -0.05(-0.24%) |
Jan 25, 2024 | 22.94 | 22.94 | 22.66 | 22.84 | 18,564 | +0.18(+0.78%) |
Jan 24, 2024 | 23.59 | 23.70 | 22.30 | 22.67 | 19,194 | -0.52(-2.26%) |
Jan 23, 2024 | 22.75 | 23.19 | 22.75 | 23.19 | 17,088 | +0.65(+2.87%) |
Jan 22, 2024 | 22.43 | 22.65 | 22.43 | 22.54 | 22,540 | -0.11(-0.47%) |
Jan 19, 2024 | 22.75 | 22.75 | 22.30 | 22.65 | 15,553 | +0.07(+0.31%) |
Jan 18, 2024 | 22.78 | 22.78 | 22.46 | 22.58 | 36,123 | -0.08(-0.35%) |
Jan 17, 2024 | 22.93 | 22.93 | 22.46 | 22.66 | 30,567 | -0.54(-2.32%) |
Jan 16, 2024 | 23.73 | 23.73 | 23.15 | 23.20 | 18,897 | -0.88(-3.64%) |
Jan 12, 2024 | 24.04 | 24.33 | 23.97 | 24.07 | 18,559 | +0.77(+3.30%) |
Jan 11, 2024 | 23.61 | 23.61 | 23.09 | 23.31 | 14,495 | -0.28(-1.21%) |
Jan 10, 2024 | 23.54 | 23.78 | 23.45 | 23.59 | 27,057 | -0.01(-0.05%) |
Jan 09, 2024 | 23.79 | 23.79 | 23.51 | 23.60 | 17,425 | -0.35(-1.45%) |
Jan 08, 2024 | 23.74 | 24.10 | 23.74 | 23.95 | 17,405 | -0.05(-0.22%) |
Jan 05, 2024 | 24.10 | 24.39 | 23.84 | 24.00 | 18,311 | -0.09(-0.37%) |
Jan 04, 2024 | 24.09 | 24.13 | 23.82 | 24.09 | 20,174 | +0.05(+0.23%) |
Jan 03, 2024 | 24.19 | 24.21 | 23.88 | 24.04 | 34,351 | -0.66(-2.66%) |
Jan 02, 2024 | 24.96 | 25.18 | 24.62 | 24.69 | 38,201 | -0.30(-1.18%) |
Dec 29, 2023 | 25.11 | 25.45 | 24.62 | 24.99 | 114,843 | -0.24(-0.97%) |
Dec 28, 2023 | 25.75 | 25.83 | 25.23 | 25.23 | 21,164 | -0.66(-2.54%) |
Dec 27, 2023 | 25.80 | 26.08 | 25.71 | 25.89 | 50,031 | +0.21(+0.81%) |
Dec 26, 2023 | 25.76 | 25.76 | 25.58 | 25.68 | 53,154 | +0.00(+0.00%) |
Dec 22, 2023 | 25.88 | 26.30 | 25.61 | 25.68 | 45,007 | +0.34(+1.33%) |
Dec 21, 2023 | 25.50 | 25.50 | 25.24 | 25.34 | 23,256 | +0.37(+1.49%) |
Dec 20, 2023 | 25.51 | 25.66 | 24.97 | 24.97 | 32,714 | -0.63(-2.46%) |
Dec 19, 2023 | 25.04 | 25.81 | 25.04 | 25.60 | 52,457 | +0.70(+2.81%) |
Dec 18, 2023 | 25.07 | 25.20 | 24.39 | 24.90 | 77,061 | -0.05(-0.20%) |
Dec 15, 2023 | 25.05 | 25.20 | 24.76 | 24.95 | 31,862 | -0.19(-0.76%) |
Dec 14, 2023 | 25.15 | 25.66 | 24.85 | 25.14 | 55,315 | +0.56(+2.27%) |
Dec 13, 2023 | 23.00 | 24.63 | 23.00 | 24.58 | 40,090 | +1.52(+6.58%) |
Dec 12, 2023 | 23.67 | 23.67 | 22.95 | 23.06 | 72,101 | -0.61(-2.57%) |
Dec 11, 2023 | 23.68 | 23.93 | 23.42 | 23.67 | 16,315 | -0.28(-1.16%) |
Dec 08, 2023 | 23.85 | 24.27 | 23.68 | 23.95 | 24,740 | -0.35(-1.46%) |
Dec 07, 2023 | 24.66 | 24.66 | 24.11 | 24.31 | 24,464 | -0.20(-0.81%) |
Dec 06, 2023 | 24.86 | 24.99 | 24.50 | 24.50 | 11,020 | -0.10(-0.40%) |
Dec 05, 2023 | 24.95 | 25.63 | 24.55 | 24.60 | 32,577 | -0.53(-2.10%) |
Dec 04, 2023 | 25.36 | 25.39 | 24.95 | 25.13 | 32,123 | -0.60(-2.32%) |
Dec 01, 2023 | 25.22 | 25.75 | 25.22 | 25.73 | 47,407 | +0.44(+1.75%) |
Nov 30, 2023 | 24.95 | 25.31 | 24.90 | 25.28 | 25,798 | +0.12(+0.49%) |
Nov 29, 2023 | 25.14 | 25.20 | 24.83 | 25.16 | 20,960 | +0.03(+0.14%) |
Nov 28, 2023 | 24.42 | 25.29 | 24.08 | 25.13 | 53,867 | +1.00(+4.14%) |
Nov 27, 2023 | 23.82 | 24.36 | 23.79 | 24.13 | 82,128 | +0.54(+2.29%) |
Nov 24, 2023 | 23.43 | 23.77 | 23.34 | 23.59 | 11,854 | +0.13(+0.55%) |
Nov 22, 2023 | 23.55 | 23.64 | 23.30 | 23.46 | 14,574 | -0.01(-0.04%) |
Nov 21, 2023 | 23.25 | 23.74 | 23.25 | 23.47 | 45,548 | +0.59(+2.56%) |
Nov 20, 2023 | 22.78 | 22.93 | 22.78 | 22.88 | 22,566 | -0.18(-0.77%) |
Nov 17, 2023 | 23.41 | 23.41 | 22.95 | 23.06 | 24,543 | -0.20(-0.87%) |
Nov 16, 2023 | 22.94 | 23.59 | 22.94 | 23.26 | 12,677 | +0.40(+1.74%) |
Nov 15, 2023 | 23.17 | 23.18 | 22.84 | 22.87 | 13,011 | -0.20(-0.86%) |
Nov 14, 2023 | 22.61 | 23.22 | 22.61 | 23.06 | 142,291 | +0.94(+4.26%) |
Nov 13, 2023 | 22.26 | 22.35 | 22.09 | 22.12 | 29,616 | -0.20(-0.91%) |
Nov 10, 2023 | 22.41 | 22.48 | 22.18 | 22.32 | 16,853 | -0.29(-1.29%) |
Nov 09, 2023 | 22.76 | 23.11 | 22.61 | 22.62 | 9,421 | -0.14(-0.61%) |
Nov 08, 2023 | 23.28 | 23.29 | 22.67 | 22.76 | 14,818 | -0.71(-3.02%) |
Nov 07, 2023 | 23.67 | 23.67 | 23.12 | 23.46 | 22,983 | -0.51(-2.13%) |
Nov 06, 2023 | 24.18 | 24.27 | 23.98 | 23.98 | 10,232 | -0.24(-0.99%) |
Nov 03, 2023 | 23.46 | 24.45 | 23.46 | 24.22 | 19,229 | +1.02(+4.40%) |
Nov 02, 2023 | 23.12 | 23.20 | 22.94 | 23.19 | 21,898 | +0.24(+1.06%) |
Nov 01, 2023 | 23.07 | 23.16 | 22.60 | 22.95 | 17,473 | -0.05(-0.23%) |
Oct 31, 2023 | 23.43 | 23.51 | 22.76 | 23.00 | 17,097 | -0.56(-2.39%) |
Oct 30, 2023 | 24.26 | 24.26 | 23.52 | 23.57 | 32,402 | -0.47(-1.97%) |
Oct 27, 2023 | 23.47 | 24.04 | 23.20 | 24.04 | 21,990 | +0.52(+2.21%) |
Oct 26, 2023 | 23.79 | 23.88 | 23.13 | 23.52 | 17,921 | -0.35(-1.46%) |
Oct 25, 2023 | 24.13 | 24.34 | 23.87 | 23.87 | 15,401 | -0.34(-1.42%) |
Oct 24, 2023 | 24.05 | 24.29 | 24.05 | 24.21 | 11,762 | -0.06(-0.25%) |
Oct 23, 2023 | 24.26 | 24.56 | 23.82 | 24.27 | 13,342 | -0.27(-1.10%) |
Oct 20, 2023 | 24.57 | 25.02 | 24.54 | 24.54 | 28,500 | +0.08(+0.32%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.11 | 24.46 | 31,603 | +0.15(+0.61%) |
Oct 18, 2023 | 24.63 | 24.78 | 24.24 | 24.32 | 26,790 | +0.02(+0.10%) |
Oct 17, 2023 | 23.78 | 24.34 | 23.78 | 24.29 | 12,277 | +0.42(+1.76%) |
Oct 16, 2023 | 23.70 | 24.02 | 23.67 | 23.87 | 15,815 | +0.11(+0.46%) |
Oct 13, 2023 | 23.32 | 23.90 | 23.23 | 23.76 | 18,765 | +1.11(+4.92%) |
Oct 12, 2023 | 23.30 | 23.30 | 22.54 | 22.65 | 13,067 | -0.65(-2.78%) |
Oct 11, 2023 | 23.22 | 23.30 | 22.81 | 23.30 | 17,403 | +0.42(+1.84%) |
Oct 10, 2023 | 22.85 | 22.95 | 22.69 | 22.88 | 19,981 | +0.03(+0.12%) |
Oct 09, 2023 | 22.58 | 22.88 | 22.51 | 22.85 | 13,638 | +0.55(+2.46%) |
Oct 06, 2023 | 21.93 | 22.38 | 21.90 | 22.30 | 15,324 | +0.42(+1.92%) |
Oct 05, 2023 | 21.40 | 21.89 | 21.40 | 21.88 | 17,512 | +0.33(+1.53%) |
Oct 04, 2023 | 21.83 | 21.83 | 21.40 | 21.55 | 90,349 | -0.23(-1.05%) |
Oct 03, 2023 | 21.72 | 21.97 | 21.48 | 21.78 | 30,333 | +0.05(+0.23%) |