Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.25 | 30.32 | 30.25 | 30.31 | 648 | -0.02(-0.06%) |
May 16, 2024 | 30.45 | 30.45 | 30.33 | 30.33 | 1,917 | -0.07(-0.24%) |
May 15, 2024 | 30.38 | 30.40 | 30.38 | 30.40 | 2,382 | +0.46(+1.55%) |
May 14, 2024 | 29.88 | 29.94 | 29.88 | 29.94 | 128 | +0.17(+0.58%) |
May 13, 2024 | 29.90 | 29.90 | 29.76 | 29.76 | 904 | -0.17(-0.57%) |
May 10, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 195 | +0.13(+0.45%) |
May 09, 2024 | 29.64 | 29.80 | 29.64 | 29.80 | 158 | +0.36(+1.21%) |
May 08, 2024 | 29.36 | 29.45 | 29.36 | 29.44 | 1,808 | -0.03(-0.11%) |
May 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 5 | +0.18(+0.63%) |
May 06, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | +0.20(+0.69%) |
May 03, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 100 | +0.42(+1.47%) |
May 02, 2024 | 28.56 | 28.77 | 28.56 | 28.67 | 362 | +0.15(+0.53%) |
May 01, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 0 | -0.11(-0.38%) |
Apr 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | -0.47(-1.62%) |
Apr 29, 2024 | 29.12 | 29.12 | 29.02 | 29.10 | 1,111 | +0.11(+0.38%) |
Apr 26, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 100 | +0.19(+0.67%) |
Apr 25, 2024 | 28.55 | 28.85 | 28.55 | 28.79 | 421 | -0.09(-0.32%) |
Apr 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 113 | +0.08(+0.27%) |
Apr 23, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 71 | +0.34(+1.18%) |
Apr 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 79 | +0.17(+0.61%) |
Apr 19, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 219 | -0.11(-0.39%) |
Apr 18, 2024 | 28.46 | 28.63 | 28.36 | 28.41 | 2,243 | -0.12(-0.43%) |
Apr 17, 2024 | 28.58 | 28.58 | 28.53 | 28.53 | 128 | -0.19(-0.66%) |
Apr 16, 2024 | 28.82 | 28.82 | 28.72 | 28.72 | 1,917 | -0.11(-0.39%) |
Apr 15, 2024 | 29.06 | 29.06 | 28.83 | 28.83 | 386 | -0.28(-0.96%) |
Apr 12, 2024 | 29.08 | 29.11 | 29.01 | 29.11 | 705 | -0.46(-1.57%) |
Apr 11, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | -0.06(-0.21%) |
Apr 10, 2024 | 29.67 | 29.67 | 29.64 | 29.64 | 576 | -0.54(-1.79%) |
Apr 09, 2024 | 30.03 | 30.18 | 30.03 | 30.18 | 417 | +0.18(+0.61%) |
Apr 08, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 227 | -0.01(-0.03%) |
Apr 05, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 126 | +0.30(+1.00%) |
Apr 04, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 68 | -0.27(-0.89%) |
Apr 03, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 3 | -0.07(-0.23%) |
Apr 02, 2024 | 30.06 | 30.06 | 30.05 | 30.05 | 453 | -0.27(-0.89%) |
Apr 01, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 9 | -0.36(-1.17%) |
Mar 28, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 100 | +0.12(+0.39%) |
Mar 27, 2024 | 30.42 | 30.56 | 30.40 | 30.56 | 657 | +0.34(+1.11%) |
Mar 26, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 248 | -0.02(-0.08%) |
Mar 25, 2024 | 30.76 | 30.76 | 30.25 | 30.25 | 1,690 | -0.26(-0.84%) |
Mar 22, 2024 | 30.68 | 30.68 | 30.51 | 30.51 | 889 | -0.19(-0.63%) |
Mar 21, 2024 | 30.78 | 30.78 | 30.70 | 30.70 | 1,500 | +0.22(+0.73%) |
Mar 20, 2024 | 30.24 | 30.48 | 30.24 | 30.48 | 719 | +0.16(+0.51%) |
Mar 19, 2024 | 30.17 | 30.32 | 30.17 | 30.32 | 2,992 | +0.11(+0.36%) |
Mar 18, 2024 | 30.49 | 30.49 | 30.21 | 30.21 | 3,273 | +0.04(+0.13%) |
Mar 15, 2024 | 30.17 | 30.17 | 30.15 | 30.17 | 682 | -0.13(-0.42%) |
Mar 14, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 43 | -0.18(-0.59%) |
Mar 13, 2024 | 30.62 | 30.62 | 30.48 | 30.48 | 607 | -0.09(-0.28%) |
Mar 12, 2024 | 30.67 | 30.67 | 30.56 | 30.57 | 1,376 | +0.14(+0.47%) |
Mar 11, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 102 | -0.14(-0.45%) |
Mar 08, 2024 | 30.86 | 30.86 | 30.56 | 30.56 | 4,977 | -0.27(-0.89%) |
Mar 07, 2024 | 30.90 | 30.90 | 30.84 | 30.84 | 1,453 | +0.27(+0.89%) |
Mar 06, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 227 | +0.23(+0.76%) |
Mar 05, 2024 | 30.56 | 30.62 | 30.33 | 30.33 | 19,226 | -0.29(-0.96%) |
Mar 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 107 | +0.19(+0.64%) |
Mar 01, 2024 | 30.43 | 30.50 | 30.43 | 30.43 | 358 | +0.12(+0.41%) |
Feb 29, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 286 | +0.14(+0.47%) |
Feb 28, 2024 | 30.20 | 30.20 | 30.16 | 30.16 | 613 | +0.13(+0.44%) |
Feb 27, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 204 | +0.09(+0.31%) |
Feb 26, 2024 | 29.98 | 30.00 | 29.94 | 29.94 | 555 | +0.02(+0.07%) |
Feb 23, 2024 | 29.90 | 29.99 | 29.90 | 29.92 | 1,632 | +0.03(+0.10%) |
Feb 22, 2024 | 29.68 | 29.92 | 29.68 | 29.89 | 1,042 | +0.48(+1.64%) |
Feb 21, 2024 | 29.29 | 29.41 | 29.28 | 29.41 | 1,549 | +0.08(+0.28%) |
Feb 20, 2024 | 29.27 | 29.32 | 29.27 | 29.32 | 671 | -0.09(-0.31%) |
Feb 16, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 100 | -0.16(-0.53%) |
Feb 15, 2024 | 29.47 | 29.57 | 29.47 | 29.57 | 954 | +0.30(+1.02%) |
Feb 14, 2024 | 29.51 | 29.51 | 29.21 | 29.27 | 1,317 | +0.35(+1.21%) |
Feb 13, 2024 | 29.60 | 29.60 | 28.89 | 28.92 | 1,753 | -0.68(-2.31%) |
Feb 12, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 364 | +0.06(+0.19%) |
Feb 09, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.23(+0.79%) |
Feb 08, 2024 | 29.36 | 29.36 | 29.32 | 29.32 | 2,780 | +0.21(+0.71%) |
Feb 07, 2024 | 29.16 | 29.25 | 29.11 | 29.11 | 1,344 | +0.15(+0.53%) |
Feb 06, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 112 | +0.18(+0.62%) |
Feb 05, 2024 | 28.86 | 28.86 | 28.78 | 28.78 | 1,324 | -0.27(-0.92%) |
Feb 02, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) |
Feb 01, 2024 | 28.59 | 28.90 | 28.59 | 28.90 | 755 | +0.30(+1.04%) |
Jan 31, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 40 | -0.32(-1.09%) |
Jan 30, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 99 | +0.01(+0.03%) |
Jan 29, 2024 | 28.77 | 28.91 | 28.76 | 28.91 | 804 | +0.32(+1.13%) |
Jan 26, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 258 | -0.05(-0.18%) |
Jan 25, 2024 | 28.64 | 28.64 | 28.63 | 28.64 | 3,335 | +0.21(+0.74%) |
Jan 24, 2024 | 28.70 | 28.70 | 28.43 | 28.43 | 1,057 | -0.26(-0.92%) |
Jan 23, 2024 | 28.63 | 28.69 | 28.63 | 28.69 | 2,576 | -0.15(-0.52%) |
Jan 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 54 | +0.24(+0.82%) |
Jan 19, 2024 | 28.39 | 28.70 | 28.38 | 28.61 | 9,860 | +0.23(+0.81%) |
Jan 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 54 | +0.42(+1.51%) |
Jan 17, 2024 | 28.32 | 28.32 | 27.83 | 27.95 | 1,186 | -0.16(-0.55%) |
Jan 16, 2024 | 28.12 | 28.12 | 28.10 | 28.11 | 3,221 | -0.08(-0.30%) |
Jan 12, 2024 | 28.16 | 28.23 | 28.16 | 28.19 | 996 | +0.05(+0.17%) |
Jan 11, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 14,728 | +0.04(+0.15%) |
Jan 10, 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 755 | +0.13(+0.46%) |
Jan 09, 2024 | 27.90 | 28.01 | 27.90 | 27.98 | 510 | -0.07(-0.24%) |
Jan 08, 2024 | 27.87 | 28.04 | 27.87 | 28.04 | 1,152 | +0.42(+1.51%) |
Jan 05, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | +0.04(+0.15%) |
Jan 04, 2024 | 27.72 | 27.76 | 27.58 | 27.58 | 3,022 | -0.03(-0.12%) |
Jan 03, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 8 | -0.56(-2.00%) |
Jan 02, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 57 | -0.26(-0.93%) |
Dec 29, 2023 | 28.53 | 28.53 | 28.45 | 28.45 | 134 | -0.10(-0.36%) |
Dec 28, 2023 | 28.54 | 28.59 | 28.54 | 28.55 | 2,387 | +0.02(+0.07%) |
Dec 27, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 5 | +0.05(+0.16%) |
Dec 26, 2023 | 28.42 | 28.56 | 28.37 | 28.48 | 5,831 | +0.13(+0.47%) |
Dec 22, 2023 | 28.41 | 28.41 | 28.30 | 28.35 | 13,349 | +0.09(+0.30%) |
Dec 21, 2023 | 28.28 | 28.28 | 28.26 | 28.26 | 3,546 | +0.06(+0.20%) |
Dec 20, 2023 | 28.33 | 28.33 | 28.08 | 28.21 | 638 | -0.20(-0.70%) |
Dec 19, 2023 | 28.39 | 28.43 | 28.39 | 28.41 | 969 | +0.14(+0.49%) |
Dec 18, 2023 | 28.22 | 28.32 | 28.22 | 28.27 | 452 | +0.06(+0.21%) |
Dec 15, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 100 | -0.02(-0.07%) |
Dec 14, 2023 | 28.14 | 28.23 | 28.14 | 28.23 | 1,839 | +0.31(+1.10%) |
Dec 13, 2023 | 27.50 | 27.92 | 27.50 | 27.92 | 2,919 | +0.52(+1.90%) |
Dec 12, 2023 | 27.27 | 27.44 | 27.27 | 27.40 | 4,140 | +0.14(+0.51%) |
Dec 11, 2023 | 27.28 | 27.28 | 27.26 | 27.26 | 102 | +0.34(+1.27%) |
Dec 08, 2023 | 26.85 | 27.00 | 26.85 | 26.92 | 477 | +0.02(+0.09%) |
Dec 07, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.11(+0.41%) |
Dec 06, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 222 | +0.07(+0.26%) |
Dec 05, 2023 | 26.70 | 26.74 | 26.68 | 26.72 | 3,606 | -0.15(-0.57%) |
Dec 04, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 120 | +0.05(+0.19%) |
Dec 01, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.33(+1.23%) |
Nov 30, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 1 | +0.16(+0.61%) |
Nov 29, 2023 | 26.45 | 26.50 | 26.33 | 26.33 | 10,241 | +0.13(+0.48%) |
Nov 28, 2023 | 26.18 | 26.21 | 26.18 | 26.21 | 213 | -0.08(-0.32%) |
Nov 27, 2023 | 26.31 | 26.33 | 26.29 | 26.29 | 3,231 | -0.04(-0.16%) |
Nov 24, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 100 | +0.09(+0.32%) |
Nov 22, 2023 | 26.25 | 26.30 | 26.23 | 26.25 | 3,963 | +0.08(+0.32%) |
Nov 21, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 44 | +0.13(+0.50%) |
Nov 20, 2023 | 26.02 | 26.08 | 26.00 | 26.03 | 957 | +0.16(+0.61%) |
Nov 17, 2023 | 25.85 | 25.88 | 25.85 | 25.88 | 115 | +0.02(+0.07%) |
Nov 16, 2023 | 25.82 | 25.86 | 25.82 | 25.86 | 402 | +0.02(+0.07%) |
Nov 15, 2023 | 25.95 | 25.95 | 25.82 | 25.84 | 2,264 | +0.16(+0.61%) |
Nov 14, 2023 | 25.68 | 25.68 | 25.66 | 25.68 | 267 | +0.78(+3.15%) |
Nov 13, 2023 | 24.93 | 24.93 | 24.90 | 24.90 | 200 | -0.12(-0.49%) |
Nov 10, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.39(+1.60%) |
Nov 09, 2023 | 24.88 | 24.92 | 24.63 | 24.63 | 23,280 | -0.26(-1.06%) |