Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.69 | 25.69 | 24.14 | 25.22 | 83,092 | -0.53(-2.06%) |
May 23, 2024 | 26.09 | 26.30 | 25.53 | 25.75 | 112,051 | -0.74(-2.79%) |
May 22, 2024 | 27.21 | 27.22 | 25.70 | 26.49 | 80,571 | -0.90(-3.29%) |
May 21, 2024 | 27.00 | 27.39 | 26.84 | 27.39 | 25,110 | +0.39(+1.44%) |
May 20, 2024 | 27.49 | 27.49 | 26.98 | 27.00 | 18,260 | -0.28(-1.03%) |
May 17, 2024 | 27.25 | 27.48 | 27.00 | 27.28 | 13,233 | +0.01(+0.04%) |
May 16, 2024 | 27.19 | 27.68 | 27.01 | 27.27 | 17,967 | -0.24(-0.87%) |
May 15, 2024 | 27.30 | 27.71 | 26.97 | 27.51 | 25,220 | +0.21(+0.77%) |
May 14, 2024 | 27.13 | 27.61 | 27.00 | 27.30 | 18,131 | +0.30(+1.11%) |
May 13, 2024 | 26.99 | 27.12 | 26.83 | 27.00 | 20,721 | -0.01(-0.04%) |
May 10, 2024 | 27.75 | 27.88 | 26.88 | 27.01 | 28,771 | -0.68(-2.46%) |
May 09, 2024 | 27.00 | 27.80 | 26.88 | 27.69 | 41,054 | +0.57(+2.10%) |
May 08, 2024 | 26.01 | 27.39 | 26.01 | 27.12 | 30,868 | +1.10(+4.23%) |
May 07, 2024 | 28.23 | 28.31 | 25.69 | 26.02 | 86,873 | -2.71(-9.43%) |
May 06, 2024 | 28.76 | 28.88 | 28.53 | 28.73 | 12,696 | +0.10(+0.35%) |
May 03, 2024 | 28.73 | 28.87 | 28.19 | 28.63 | 16,707 | -0.07(-0.24%) |
May 02, 2024 | 28.82 | 28.97 | 28.46 | 28.70 | 13,713 | +0.40(+1.41%) |
May 01, 2024 | 28.05 | 28.49 | 27.83 | 28.30 | 16,823 | +0.39(+1.40%) |
Apr 30, 2024 | 28.28 | 28.60 | 27.48 | 27.91 | 24,691 | -0.64(-2.24%) |
Apr 29, 2024 | 28.38 | 28.82 | 28.31 | 28.55 | 17,245 | -0.22(-0.76%) |
Apr 26, 2024 | 28.04 | 29.18 | 27.97 | 28.77 | 23,732 | +0.53(+1.88%) |
Apr 25, 2024 | 27.83 | 28.24 | 27.77 | 28.24 | 14,068 | +0.22(+0.79%) |
Apr 24, 2024 | 28.06 | 28.28 | 27.88 | 28.02 | 11,378 | -0.26(-0.92%) |
Apr 23, 2024 | 28.31 | 28.50 | 27.99 | 28.28 | 9,196 | +0.42(+1.51%) |
Apr 22, 2024 | 27.90 | 28.47 | 27.62 | 27.86 | 11,224 | -0.14(-0.50%) |
Apr 19, 2024 | 26.74 | 28.04 | 26.74 | 28.00 | 22,268 | +1.14(+4.24%) |
Apr 18, 2024 | 26.86 | 26.93 | 26.62 | 26.86 | 17,315 | +0.21(+0.79%) |
Apr 17, 2024 | 27.02 | 27.16 | 26.65 | 26.65 | 13,559 | -0.35(-1.30%) |
Apr 16, 2024 | 27.00 | 27.18 | 26.79 | 27.00 | 10,027 | +0.04(+0.15%) |
Apr 15, 2024 | 27.74 | 27.81 | 26.86 | 26.96 | 19,624 | -0.55(-2.00%) |
Apr 12, 2024 | 28.42 | 28.61 | 27.46 | 27.51 | 15,593 | -0.83(-2.93%) |
Apr 11, 2024 | 28.42 | 28.50 | 28.14 | 28.34 | 12,125 | -0.19(-0.67%) |
Apr 10, 2024 | 28.66 | 28.71 | 28.12 | 28.53 | 17,557 | -0.62(-2.13%) |
Apr 09, 2024 | 28.70 | 29.22 | 28.70 | 29.15 | 9,784 | +0.15(+0.52%) |
Apr 08, 2024 | 28.91 | 29.33 | 28.91 | 29.00 | 9,795 | -0.11(-0.38%) |
Apr 05, 2024 | 29.34 | 29.34 | 28.94 | 29.11 | 6,459 | -0.30(-1.02%) |
Apr 04, 2024 | 29.11 | 29.73 | 29.01 | 29.41 | 22,118 | +0.39(+1.34%) |
Apr 03, 2024 | 28.55 | 29.38 | 28.55 | 29.02 | 18,038 | +0.39(+1.36%) |
Apr 02, 2024 | 28.98 | 29.39 | 28.46 | 28.63 | 24,231 | -0.67(-2.29%) |
Apr 01, 2024 | 29.05 | 29.32 | 28.76 | 29.30 | 14,570 | +0.02(+0.07%) |
Mar 28, 2024 | 29.11 | 30.11 | 29.07 | 29.28 | 18,837 | -0.07(-0.24%) |
Mar 27, 2024 | 28.94 | 29.46 | 28.92 | 29.35 | 16,272 | +0.70(+2.44%) |
Mar 26, 2024 | 28.56 | 28.97 | 28.02 | 28.65 | 34,469 | +0.07(+0.24%) |
Mar 25, 2024 | 28.91 | 28.95 | 28.46 | 28.58 | 11,217 | -0.02(-0.07%) |
Mar 22, 2024 | 28.87 | 28.88 | 28.55 | 28.60 | 7,796 | -0.83(-2.82%) |
Mar 21, 2024 | 29.00 | 29.51 | 28.94 | 29.43 | 22,201 | +0.42(+1.45%) |
Mar 20, 2024 | 28.13 | 29.15 | 28.13 | 29.01 | 24,828 | +0.74(+2.61%) |
Mar 19, 2024 | 27.62 | 28.55 | 27.62 | 28.27 | 30,518 | +0.66(+2.39%) |
Mar 18, 2024 | 28.04 | 28.20 | 27.61 | 27.61 | 32,214 | -0.57(-2.02%) |
Mar 15, 2024 | 26.94 | 28.18 | 26.94 | 28.18 | 45,065 | +1.12(+4.13%) |
Mar 14, 2024 | 27.10 | 27.44 | 26.91 | 27.06 | 22,629 | -0.07(-0.26%) |
Mar 13, 2024 | 27.18 | 27.28 | 26.73 | 27.13 | 17,803 | +0.07(+0.26%) |
Mar 12, 2024 | 26.80 | 27.21 | 26.78 | 27.06 | 13,639 | +0.39(+1.46%) |
Mar 11, 2024 | 27.15 | 27.15 | 26.66 | 26.67 | 18,515 | -0.42(-1.55%) |
Mar 08, 2024 | 27.03 | 27.35 | 26.99 | 27.09 | 8,721 | +0.04(+0.15%) |
Mar 07, 2024 | 27.19 | 27.25 | 26.95 | 27.05 | 12,006 | +0.09(+0.33%) |
Mar 06, 2024 | 27.05 | 27.33 | 26.96 | 26.96 | 12,120 | -0.08(-0.30%) |
Mar 05, 2024 | 27.78 | 28.11 | 27.04 | 27.04 | 16,718 | -0.64(-2.31%) |
Mar 04, 2024 | 27.53 | 28.11 | 27.53 | 27.68 | 23,886 | -0.04(-0.14%) |
Mar 01, 2024 | 27.54 | 27.79 | 27.45 | 27.72 | 16,936 | +0.06(+0.22%) |
Feb 29, 2024 | 27.59 | 27.85 | 27.44 | 27.66 | 11,862 | +0.41(+1.50%) |
Feb 28, 2024 | 27.32 | 27.83 | 27.10 | 27.25 | 24,127 | -0.21(-0.76%) |
Feb 27, 2024 | 27.27 | 27.60 | 27.02 | 27.46 | 48,441 | +0.15(+0.55%) |
Feb 26, 2024 | 27.56 | 28.12 | 27.04 | 27.31 | 47,765 | -0.05(-0.18%) |
Feb 23, 2024 | 27.98 | 28.11 | 27.14 | 27.36 | 29,019 | -0.73(-2.59%) |
Feb 22, 2024 | 28.02 | 28.77 | 27.63 | 28.09 | 30,261 | -0.06(-0.21%) |
Feb 21, 2024 | 28.48 | 28.65 | 27.87 | 28.15 | 26,614 | -0.43(-1.50%) |
Feb 20, 2024 | 28.78 | 29.38 | 28.35 | 28.58 | 29,490 | -0.47(-1.62%) |
Feb 16, 2024 | 28.93 | 29.39 | 28.85 | 29.05 | 34,303 | -0.11(-0.38%) |
Feb 15, 2024 | 28.43 | 29.42 | 28.43 | 29.16 | 32,258 | +0.70(+2.46%) |
Feb 14, 2024 | 28.37 | 28.60 | 27.89 | 28.46 | 31,959 | +0.25(+0.88%) |
Feb 13, 2024 | 29.80 | 30.46 | 28.13 | 28.21 | 45,151 | -2.05(-6.76%) |
Feb 12, 2024 | 28.86 | 30.40 | 28.86 | 30.26 | 45,217 | +1.30(+4.48%) |
Feb 09, 2024 | 28.66 | 29.55 | 28.18 | 28.96 | 47,732 | +0.10(+0.35%) |
Feb 08, 2024 | 28.37 | 29.31 | 28.33 | 28.86 | 44,467 | +0.73(+2.59%) |
Feb 07, 2024 | 28.51 | 28.54 | 28.13 | 28.13 | 19,521 | -0.58(-2.02%) |
Feb 06, 2024 | 27.32 | 28.78 | 27.22 | 28.71 | 35,811 | +1.42(+5.19%) |
Feb 05, 2024 | 28.10 | 28.10 | 27.29 | 27.29 | 29,195 | -0.98(-3.46%) |
Feb 02, 2024 | 29.05 | 29.22 | 28.27 | 28.27 | 42,753 | -0.90(-3.08%) |
Feb 01, 2024 | 29.60 | 29.66 | 29.07 | 29.17 | 44,526 | -0.22(-0.75%) |
Jan 31, 2024 | 29.95 | 30.13 | 29.38 | 29.39 | 24,898 | -0.56(-1.87%) |
Jan 30, 2024 | 29.95 | 30.09 | 29.95 | 29.95 | 16,321 | -0.05(-0.17%) |
Jan 29, 2024 | 29.96 | 30.12 | 29.95 | 30.00 | 16,367 | +0.05(+0.17%) |
Jan 26, 2024 | 30.62 | 30.67 | 29.95 | 29.95 | 20,910 | -0.48(-1.57%) |
Jan 25, 2024 | 30.08 | 30.70 | 30.08 | 30.43 | 48,283 | +0.65(+2.18%) |
Jan 24, 2024 | 30.05 | 30.40 | 29.74 | 29.78 | 38,933 | -0.11(-0.37%) |
Jan 23, 2024 | 30.33 | 30.33 | 29.75 | 29.89 | 27,393 | -0.28(-0.93%) |
Jan 22, 2024 | 29.75 | 30.22 | 29.70 | 30.17 | 32,695 | +0.53(+1.79%) |
Jan 19, 2024 | 29.03 | 29.64 | 28.68 | 29.64 | 27,419 | +0.79(+2.73%) |
Jan 18, 2024 | 28.59 | 28.93 | 28.58 | 28.85 | 31,620 | +0.32(+1.12%) |
Jan 17, 2024 | 27.83 | 28.86 | 27.83 | 28.53 | 20,094 | +0.58(+2.07%) |
Jan 16, 2024 | 28.31 | 28.45 | 27.77 | 27.95 | 38,844 | -0.28(-0.99%) |
Jan 12, 2024 | 27.84 | 28.33 | 27.72 | 28.23 | 27,526 | +0.64(+2.32%) |
Jan 11, 2024 | 27.96 | 27.96 | 27.57 | 27.59 | 30,047 | -0.58(-2.06%) |
Jan 10, 2024 | 28.08 | 28.73 | 28.05 | 28.17 | 29,015 | -0.13(-0.46%) |
Jan 09, 2024 | 28.07 | 28.45 | 27.89 | 28.30 | 30,729 | +0.14(+0.50%) |
Jan 08, 2024 | 29.09 | 29.09 | 27.82 | 28.16 | 22,500 | -0.90(-3.09%) |
Jan 05, 2024 | 29.48 | 29.65 | 28.95 | 29.06 | 22,163 | -0.58(-1.95%) |
Jan 04, 2024 | 29.78 | 29.85 | 29.50 | 29.64 | 18,778 | +0.03(+0.10%) |
Jan 03, 2024 | 29.29 | 29.71 | 28.97 | 29.61 | 33,952 | +0.31(+1.06%) |
Jan 02, 2024 | 28.98 | 29.41 | 28.78 | 29.30 | 19,359 | +0.27(+0.93%) |
Dec 29, 2023 | 29.40 | 29.40 | 28.93 | 29.03 | 38,352 | -0.37(-1.26%) |
Dec 28, 2023 | 29.59 | 29.65 | 29.37 | 29.40 | 15,702 | -0.34(-1.14%) |
Dec 27, 2023 | 29.76 | 30.09 | 28.42 | 29.74 | 19,938 | -0.07(-0.23%) |
Dec 26, 2023 | 29.42 | 30.01 | 29.42 | 29.81 | 18,370 | +0.33(+1.12%) |
Dec 22, 2023 | 29.24 | 29.77 | 29.17 | 29.48 | 14,970 | +0.19(+0.65%) |
Dec 21, 2023 | 29.15 | 29.43 | 28.53 | 29.29 | 27,103 | +0.28(+0.96%) |
Dec 20, 2023 | 29.39 | 29.81 | 28.89 | 29.01 | 32,394 | -0.26(-0.89%) |
Dec 19, 2023 | 28.97 | 29.48 | 28.91 | 29.27 | 25,049 | +0.32(+1.10%) |
Dec 18, 2023 | 29.40 | 29.40 | 28.65 | 28.95 | 46,114 | -0.40(-1.36%) |
Dec 15, 2023 | 29.99 | 30.15 | 29.24 | 29.35 | 70,245 | -0.45(-1.51%) |
Dec 14, 2023 | 30.60 | 30.89 | 29.73 | 29.80 | 52,725 | -0.66(-2.16%) |
Dec 13, 2023 | 29.88 | 30.71 | 29.79 | 30.46 | 66,670 | +0.44(+1.46%) |
Dec 12, 2023 | 29.93 | 30.10 | 29.62 | 30.02 | 33,052 | +0.21(+0.70%) |
Dec 11, 2023 | 29.79 | 29.89 | 29.57 | 29.81 | 20,654 | +0.01(+0.03%) |
Dec 08, 2023 | 29.89 | 29.89 | 29.25 | 29.80 | 30,786 | +0.09(+0.30%) |
Dec 07, 2023 | 29.66 | 30.13 | 29.35 | 29.71 | 47,391 | +0.73(+2.51%) |
Dec 06, 2023 | 28.85 | 29.49 | 28.49 | 28.98 | 34,120 | +0.13(+0.45%) |
Dec 05, 2023 | 28.40 | 28.85 | 28.02 | 28.85 | 22,044 | +0.19(+0.66%) |
Dec 04, 2023 | 28.15 | 28.70 | 28.06 | 28.66 | 24,637 | +0.31(+1.09%) |
Dec 01, 2023 | 27.64 | 28.59 | 27.64 | 28.35 | 15,035 | +0.49(+1.75%) |
Nov 30, 2023 | 28.33 | 28.37 | 27.78 | 27.86 | 17,547 | -0.29(-1.03%) |
Nov 29, 2023 | 28.20 | 28.28 | 27.99 | 28.15 | 8,854 | +0.18(+0.64%) |
Nov 28, 2023 | 27.68 | 28.18 | 27.55 | 27.97 | 12,554 | +0.31(+1.12%) |
Nov 27, 2023 | 26.74 | 27.88 | 26.74 | 27.67 | 22,162 | +0.34(+1.24%) |
Nov 24, 2023 | 27.15 | 27.33 | 27.00 | 27.33 | 5,690 | +0.13(+0.48%) |
Nov 22, 2023 | 27.13 | 27.22 | 26.90 | 27.20 | 8,439 | +0.26(+0.96%) |
Nov 21, 2023 | 26.90 | 27.15 | 26.74 | 26.94 | 11,924 | -0.18(-0.66%) |
Nov 20, 2023 | 26.89 | 27.26 | 26.88 | 27.12 | 10,812 | +0.15(+0.55%) |
Nov 17, 2023 | 27.20 | 27.21 | 26.63 | 26.97 | 41,930 | -0.12(-0.44%) |
Nov 16, 2023 | 27.00 | 27.09 | 26.77 | 27.09 | 25,139 | -0.40(-1.45%) |
Nov 15, 2023 | 27.20 | 27.88 | 26.26 | 27.49 | 33,240 | +0.46(+1.70%) |
Nov 14, 2023 | 26.11 | 27.05 | 25.97 | 27.03 | 37,372 | +1.08(+4.15%) |
Nov 13, 2023 | 25.01 | 26.00 | 25.01 | 25.95 | 27,609 | +0.66(+2.60%) |
Nov 10, 2023 | 24.94 | 25.38 | 24.92 | 25.29 | 22,268 | -0.03(-0.12%) |
Nov 09, 2023 | 25.43 | 25.55 | 25.31 | 25.32 | 13,220 | -0.11(-0.43%) |
Nov 08, 2023 | 25.21 | 25.56 | 25.21 | 25.43 | 11,058 | -0.15(-0.58%) |
Nov 07, 2023 | 25.52 | 25.73 | 25.25 | 25.58 | 9,007 | +0.06(+0.23%) |
Nov 06, 2023 | 25.31 | 25.61 | 25.17 | 25.52 | 16,876 | -0.01(-0.04%) |
Nov 03, 2023 | 25.47 | 25.60 | 25.26 | 25.53 | 26,632 | +0.41(+1.63%) |
Nov 02, 2023 | 24.38 | 25.30 | 24.23 | 25.12 | 19,576 | +0.66(+2.69%) |
Nov 01, 2023 | 24.48 | 24.76 | 24.27 | 24.47 | 15,342 | +0.11(+0.45%) |
Oct 31, 2023 | 24.02 | 24.37 | 23.75 | 24.36 | 14,846 | +0.35(+1.45%) |
Oct 30, 2023 | 23.87 | 24.19 | 23.62 | 24.01 | 20,096 | +0.27(+1.13%) |
Oct 27, 2023 | 23.72 | 23.78 | 23.55 | 23.74 | 12,921 | +0.02(+0.08%) |
Oct 26, 2023 | 23.62 | 23.98 | 23.52 | 23.72 | 22,359 | +0.02(+0.08%) |
Oct 25, 2023 | 23.63 | 23.84 | 23.52 | 23.70 | 21,123 | +0.03(+0.13%) |
Oct 24, 2023 | 23.57 | 23.92 | 23.47 | 23.67 | 44,203 | +0.10(+0.42%) |
Oct 23, 2023 | 24.05 | 24.05 | 23.57 | 23.57 | 20,922 | -0.43(-1.79%) |
Oct 20, 2023 | 24.36 | 24.45 | 24.00 | 24.00 | 20,811 | -0.31(-1.27%) |
Oct 19, 2023 | 24.21 | 24.46 | 24.21 | 24.31 | 14,497 | +0.11(+0.45%) |
Oct 18, 2023 | 24.73 | 24.73 | 24.20 | 24.20 | 24,424 | -0.78(-3.11%) |
Oct 17, 2023 | 24.99 | 25.20 | 24.76 | 24.97 | 28,556 | +0.05(+0.20%) |
Oct 16, 2023 | 24.34 | 25.01 | 24.37 | 24.92 | 20,164 | +0.59(+2.42%) |
Oct 13, 2023 | 24.68 | 24.68 | 24.24 | 24.34 | 10,685 | -0.30(-1.21%) |
Oct 12, 2023 | 24.72 | 24.87 | 24.46 | 24.64 | 9,416 | -0.41(-1.63%) |
Oct 11, 2023 | 25.10 | 25.14 | 24.92 | 25.04 | 9,330 | -0.02(-0.08%) |
Oct 10, 2023 | 25.03 | 25.43 | 25.02 | 25.06 | 14,141 | +0.09(+0.36%) |
Oct 09, 2023 | 24.46 | 25.28 | 24.46 | 24.97 | 14,879 | +0.32(+1.29%) |
Oct 06, 2023 | 24.45 | 24.73 | 24.23 | 24.66 | 35,115 | +0.09(+0.37%) |
Oct 05, 2023 | 24.61 | 25.16 | 24.42 | 24.57 | 33,032 | -0.09(-0.36%) |
Oct 04, 2023 | 24.40 | 24.77 | 24.38 | 24.66 | 34,050 | +0.24(+0.98%) |
Oct 03, 2023 | 24.82 | 24.86 | 24.38 | 24.42 | 23,164 | -0.36(-1.45%) |