Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.58 | 27.73 | 27.35 | 27.36 | 184,923 | -0.30(-1.08%) |
May 17, 2024 | 27.77 | 27.89 | 27.51 | 27.66 | 197,354 | -0.14(-0.50%) |
May 16, 2024 | 27.65 | 27.82 | 27.33 | 27.80 | 201,017 | +0.27(+0.98%) |
May 15, 2024 | 27.20 | 27.59 | 27.18 | 27.53 | 221,472 | +0.45(+1.66%) |
May 14, 2024 | 27.54 | 27.68 | 27.07 | 27.08 | 195,523 | -0.15(-0.55%) |
May 13, 2024 | 26.95 | 27.55 | 26.62 | 27.23 | 295,797 | +0.43(+1.60%) |
May 10, 2024 | 26.86 | 26.86 | 26.55 | 26.80 | 177,419 | -0.09(-0.33%) |
May 09, 2024 | 26.81 | 27.04 | 26.67 | 26.89 | 198,163 | +0.44(+1.66%) |
May 08, 2024 | 26.05 | 26.60 | 25.96 | 26.45 | 166,050 | +0.20(+0.76%) |
May 07, 2024 | 25.97 | 26.34 | 25.87 | 26.25 | 244,891 | +0.19(+0.73%) |
May 06, 2024 | 26.56 | 26.69 | 25.93 | 26.06 | 184,878 | -0.11(-0.42%) |
May 03, 2024 | 26.46 | 26.46 | 26.00 | 26.17 | 220,710 | -0.01(-0.04%) |
May 02, 2024 | 25.96 | 26.40 | 25.86 | 26.18 | 216,038 | +0.43(+1.67%) |
May 01, 2024 | 26.15 | 26.58 | 25.69 | 25.75 | 387,431 | -0.20(-0.77%) |
Apr 30, 2024 | 26.98 | 26.98 | 25.92 | 25.95 | 480,746 | -0.76(-2.84%) |
Apr 29, 2024 | 26.58 | 26.85 | 26.58 | 26.71 | 167,612 | +0.27(+1.02%) |
Apr 26, 2024 | 26.06 | 26.87 | 26.03 | 26.44 | 401,280 | +0.55(+2.12%) |
Apr 25, 2024 | 26.04 | 26.06 | 25.59 | 25.89 | 478,347 | -0.35(-1.33%) |
Apr 24, 2024 | 26.04 | 26.36 | 26.02 | 26.24 | 502,166 | +0.03(+0.11%) |
Apr 23, 2024 | 25.73 | 26.24 | 25.73 | 26.21 | 343,282 | +0.37(+1.43%) |
Apr 22, 2024 | 26.00 | 26.48 | 25.77 | 25.84 | 482,145 | -0.18(-0.69%) |
Apr 19, 2024 | 25.34 | 26.07 | 25.34 | 26.02 | 456,806 | +0.58(+2.28%) |
Apr 18, 2024 | 25.15 | 25.52 | 25.11 | 25.44 | 340,726 | +0.44(+1.76%) |
Apr 17, 2024 | 25.38 | 25.52 | 24.99 | 25.00 | 221,521 | -0.17(-0.67%) |
Apr 16, 2024 | 25.14 | 25.27 | 25.01 | 25.17 | 241,872 | -0.17(-0.67%) |
Apr 15, 2024 | 25.49 | 25.49 | 25.23 | 25.34 | 113,798 | +0.03(+0.12%) |
Apr 12, 2024 | 25.64 | 25.83 | 25.18 | 25.31 | 164,441 | -0.47(-1.82%) |
Apr 11, 2024 | 25.79 | 26.32 | 25.34 | 25.78 | 133,376 | +0.09(+0.35%) |
Apr 10, 2024 | 25.65 | 25.86 | 25.57 | 25.69 | 186,306 | -0.50(-1.91%) |
Apr 09, 2024 | 26.14 | 26.28 | 25.97 | 26.19 | 106,950 | +0.14(+0.54%) |
Apr 08, 2024 | 26.44 | 26.69 | 25.87 | 26.05 | 158,727 | -0.33(-1.25%) |
Apr 05, 2024 | 26.27 | 26.51 | 26.19 | 26.38 | 203,605 | +0.04(+0.15%) |
Apr 04, 2024 | 26.66 | 27.00 | 26.32 | 26.34 | 250,963 | -0.15(-0.57%) |
Apr 03, 2024 | 26.23 | 26.64 | 26.23 | 26.49 | 165,074 | +0.08(+0.30%) |
Apr 02, 2024 | 26.25 | 26.46 | 26.14 | 26.41 | 127,913 | -0.11(-0.41%) |
Apr 01, 2024 | 26.77 | 26.77 | 26.37 | 26.52 | 161,420 | -0.17(-0.64%) |
Mar 28, 2024 | 26.40 | 26.90 | 26.40 | 26.69 | 168,762 | +0.25(+0.94%) |
Mar 27, 2024 | 26.12 | 26.59 | 25.93 | 26.44 | 213,312 | +0.48(+1.85%) |
Mar 26, 2024 | 26.07 | 26.21 | 25.82 | 25.96 | 216,119 | +0.02(+0.08%) |
Mar 25, 2024 | 25.79 | 26.24 | 25.55 | 25.94 | 172,989 | +0.25(+0.97%) |
Mar 22, 2024 | 26.00 | 26.29 | 25.60 | 25.69 | 213,998 | -0.22(-0.85%) |
Mar 21, 2024 | 25.72 | 26.01 | 25.72 | 25.91 | 268,201 | +0.20(+0.78%) |
Mar 20, 2024 | 25.21 | 25.79 | 25.14 | 25.71 | 189,469 | +0.38(+1.50%) |
Mar 19, 2024 | 24.85 | 25.40 | 24.85 | 25.33 | 165,568 | +0.48(+1.93%) |
Mar 18, 2024 | 24.77 | 24.99 | 24.69 | 24.85 | 215,842 | -0.03(-0.12%) |
Mar 15, 2024 | 24.39 | 24.92 | 24.39 | 24.88 | 257,238 | +0.34(+1.38%) |
Mar 14, 2024 | 24.67 | 24.69 | 24.41 | 24.54 | 321,226 | -0.28(-1.13%) |
Mar 13, 2024 | 24.72 | 25.17 | 24.47 | 24.82 | 188,850 | +0.09(+0.36%) |
Mar 12, 2024 | 24.49 | 24.90 | 24.43 | 24.73 | 258,176 | +0.06(+0.24%) |
Mar 11, 2024 | 24.67 | 24.73 | 24.22 | 24.67 | 202,450 | -0.04(-0.16%) |
Mar 08, 2024 | 24.83 | 24.96 | 24.55 | 24.71 | 227,984 | +0.13(+0.53%) |
Mar 07, 2024 | 24.71 | 24.87 | 24.31 | 24.58 | 286,973 | -0.09(-0.36%) |
Mar 06, 2024 | 24.11 | 24.77 | 23.99 | 24.67 | 253,833 | +0.58(+2.40%) |
Mar 05, 2024 | 23.25 | 24.33 | 23.25 | 24.09 | 251,238 | +0.69(+2.94%) |
Mar 04, 2024 | 23.88 | 24.13 | 23.37 | 23.40 | 344,517 | -0.04(-0.17%) |
Mar 01, 2024 | 23.77 | 24.12 | 23.30 | 23.44 | 545,826 | -0.02(-0.08%) |
Feb 29, 2024 | 25.36 | 25.49 | 22.70 | 23.46 | 690,015 | -2.13(-8.31%) |
Feb 28, 2024 | 25.45 | 25.84 | 25.38 | 25.59 | 299,579 | -0.05(-0.19%) |
Feb 27, 2024 | 25.68 | 25.76 | 25.53 | 25.64 | 250,680 | +0.06(+0.23%) |
Feb 26, 2024 | 25.62 | 25.89 | 25.37 | 25.58 | 242,666 | -0.18(-0.70%) |
Feb 23, 2024 | 25.56 | 25.88 | 25.43 | 25.76 | 301,438 | +0.20(+0.78%) |
Feb 22, 2024 | 25.39 | 25.67 | 25.31 | 25.56 | 314,689 | +0.01(+0.04%) |
Feb 21, 2024 | 25.17 | 25.63 | 25.15 | 25.55 | 260,896 | +0.35(+1.38%) |
Feb 20, 2024 | 24.89 | 25.30 | 24.88 | 25.20 | 248,308 | +0.06(+0.24%) |
Feb 16, 2024 | 25.19 | 25.31 | 24.85 | 25.14 | 307,786 | -0.15(-0.59%) |
Feb 15, 2024 | 24.89 | 25.57 | 24.76 | 25.29 | 297,080 | +0.63(+2.55%) |
Feb 14, 2024 | 24.39 | 24.68 | 24.10 | 24.66 | 263,645 | +0.53(+2.19%) |
Feb 13, 2024 | 24.73 | 24.88 | 24.01 | 24.14 | 318,936 | -1.14(-4.50%) |
Feb 12, 2024 | 24.85 | 25.43 | 24.77 | 25.27 | 229,692 | +0.35(+1.40%) |
Feb 09, 2024 | 24.38 | 24.96 | 24.09 | 24.92 | 222,019 | +0.60(+2.46%) |
Feb 08, 2024 | 24.12 | 24.39 | 24.00 | 24.32 | 287,261 | +0.28(+1.16%) |
Feb 07, 2024 | 24.39 | 24.39 | 23.98 | 24.05 | 311,038 | -0.28(-1.15%) |
Feb 06, 2024 | 24.27 | 24.49 | 24.21 | 24.32 | 115,518 | -0.05(-0.20%) |
Feb 05, 2024 | 24.91 | 24.91 | 24.18 | 24.37 | 166,037 | -0.45(-1.81%) |
Feb 02, 2024 | 24.28 | 24.91 | 24.17 | 24.82 | 158,290 | +0.26(+1.06%) |
Feb 01, 2024 | 24.70 | 24.86 | 24.25 | 24.56 | 255,987 | -0.04(-0.16%) |
Jan 31, 2024 | 25.23 | 25.33 | 24.57 | 24.60 | 200,017 | -0.74(-2.91%) |
Jan 30, 2024 | 25.09 | 25.41 | 25.03 | 25.34 | 206,375 | +0.13(+0.51%) |
Jan 29, 2024 | 25.00 | 25.31 | 24.92 | 25.21 | 223,165 | +0.10(+0.40%) |
Jan 26, 2024 | 24.90 | 25.11 | 24.73 | 25.11 | 268,998 | +0.40(+1.61%) |
Jan 25, 2024 | 24.98 | 25.00 | 24.51 | 24.71 | 239,775 | +0.08(+0.32%) |
Jan 24, 2024 | 25.17 | 25.48 | 24.58 | 24.63 | 166,072 | -0.25(-1.00%) |
Jan 23, 2024 | 25.32 | 25.42 | 24.88 | 24.88 | 171,313 | -0.16(-0.64%) |
Jan 22, 2024 | 24.91 | 25.15 | 24.83 | 25.04 | 117,776 | +0.25(+1.01%) |
Jan 19, 2024 | 24.67 | 24.82 | 24.30 | 24.79 | 133,115 | +0.33(+1.34%) |
Jan 18, 2024 | 24.25 | 24.46 | 23.99 | 24.46 | 118,997 | +0.29(+1.20%) |
Jan 17, 2024 | 23.61 | 24.20 | 23.61 | 24.18 | 194,390 | +0.26(+1.08%) |
Jan 16, 2024 | 24.14 | 24.30 | 23.91 | 23.92 | 112,688 | -0.33(-1.36%) |
Jan 12, 2024 | 24.62 | 24.77 | 24.14 | 24.25 | 152,927 | -0.08(-0.33%) |
Jan 11, 2024 | 24.47 | 24.57 | 24.01 | 24.32 | 178,829 | -0.17(-0.69%) |
Jan 10, 2024 | 24.40 | 24.72 | 24.36 | 24.49 | 134,270 | +0.02(+0.08%) |
Jan 09, 2024 | 24.61 | 25.07 | 24.13 | 24.47 | 151,169 | -0.41(-1.64%) |
Jan 08, 2024 | 24.78 | 24.91 | 24.51 | 24.88 | 154,843 | +0.00(+0.00%) |
Jan 05, 2024 | 24.66 | 26.11 | 24.61 | 24.88 | 207,026 | +0.05(+0.20%) |
Jan 04, 2024 | 25.01 | 25.36 | 24.79 | 24.83 | 207,291 | -0.04(-0.16%) |
Jan 03, 2024 | 25.55 | 25.55 | 24.76 | 24.87 | 238,234 | -0.76(-2.96%) |
Jan 02, 2024 | 25.26 | 25.91 | 25.17 | 25.63 | 243,776 | +0.38(+1.50%) |
Dec 29, 2023 | 25.44 | 26.20 | 24.78 | 25.25 | 1,345,475 | -0.27(-1.05%) |
Dec 28, 2023 | 26.13 | 26.13 | 25.06 | 25.52 | 238,668 | -0.66(-2.51%) |
Dec 27, 2023 | 26.38 | 27.04 | 26.07 | 26.18 | 142,622 | -0.12(-0.45%) |
Dec 26, 2023 | 26.19 | 26.38 | 26.01 | 26.30 | 104,118 | +0.28(+1.07%) |
Dec 22, 2023 | 26.06 | 26.58 | 25.90 | 26.02 | 175,223 | +0.17(+0.66%) |
Dec 21, 2023 | 25.99 | 26.23 | 25.64 | 25.85 | 184,761 | +0.07(+0.27%) |
Dec 20, 2023 | 26.16 | 26.84 | 25.74 | 25.78 | 304,215 | -0.42(-1.60%) |
Dec 19, 2023 | 26.29 | 26.85 | 26.00 | 26.20 | 263,594 | +0.09(+0.34%) |
Dec 18, 2023 | 26.44 | 26.49 | 26.03 | 26.11 | 271,758 | -0.13(-0.49%) |
Dec 15, 2023 | 26.61 | 26.85 | 26.22 | 26.24 | 455,236 | -0.58(-2.16%) |
Dec 14, 2023 | 27.22 | 27.63 | 26.71 | 26.82 | 221,520 | +0.03(+0.11%) |
Dec 13, 2023 | 26.10 | 26.82 | 25.90 | 26.79 | 185,233 | +0.81(+3.11%) |
Dec 12, 2023 | 25.97 | 26.19 | 25.72 | 25.98 | 189,636 | +0.13(+0.50%) |
Dec 11, 2023 | 25.49 | 26.16 | 25.32 | 25.85 | 459,978 | +0.29(+1.13%) |
Dec 08, 2023 | 25.11 | 25.62 | 25.08 | 25.56 | 187,005 | +0.53(+2.11%) |
Dec 07, 2023 | 25.28 | 25.33 | 24.89 | 25.03 | 202,871 | -0.10(-0.40%) |
Dec 06, 2023 | 25.55 | 25.77 | 25.06 | 25.13 | 184,486 | -0.21(-0.83%) |
Dec 05, 2023 | 25.74 | 25.81 | 25.32 | 25.34 | 150,537 | -0.48(-1.85%) |
Dec 04, 2023 | 25.81 | 26.15 | 25.61 | 25.82 | 191,186 | -0.10(-0.38%) |
Dec 01, 2023 | 25.41 | 26.29 | 25.32 | 25.92 | 181,126 | +0.37(+1.44%) |
Nov 30, 2023 | 24.81 | 25.74 | 24.71 | 25.55 | 280,178 | +0.94(+3.81%) |
Nov 29, 2023 | 24.47 | 24.72 | 24.31 | 24.61 | 144,513 | +0.29(+1.19%) |
Nov 28, 2023 | 24.32 | 24.75 | 24.17 | 24.32 | 150,689 | +0.07(+0.29%) |
Nov 27, 2023 | 24.31 | 24.46 | 24.15 | 24.25 | 126,353 | -0.22(-0.90%) |
Nov 24, 2023 | 24.20 | 24.60 | 24.19 | 24.47 | 125,285 | +0.29(+1.20%) |
Nov 22, 2023 | 24.19 | 24.51 | 24.12 | 24.19 | 103,504 | +0.22(+0.92%) |
Nov 21, 2023 | 24.24 | 24.80 | 23.84 | 23.97 | 176,399 | -0.29(-1.19%) |
Nov 20, 2023 | 24.59 | 24.61 | 24.20 | 24.25 | 118,032 | -0.34(-1.38%) |
Nov 17, 2023 | 24.46 | 24.75 | 24.15 | 24.59 | 227,351 | +0.37(+1.52%) |
Nov 16, 2023 | 24.56 | 24.64 | 24.16 | 24.23 | 203,436 | -0.36(-1.46%) |
Nov 15, 2023 | 24.82 | 24.93 | 24.48 | 24.58 | 182,470 | -0.24(-0.96%) |
Nov 14, 2023 | 24.14 | 24.83 | 23.96 | 24.82 | 159,729 | +1.35(+5.73%) |
Nov 13, 2023 | 23.70 | 23.86 | 23.23 | 23.48 | 84,386 | -0.15(-0.63%) |
Nov 10, 2023 | 23.05 | 23.74 | 23.05 | 23.63 | 178,248 | +0.42(+1.80%) |
Nov 09, 2023 | 24.04 | 24.04 | 23.10 | 23.21 | 159,834 | -0.60(-2.51%) |
Nov 08, 2023 | 24.29 | 24.68 | 23.73 | 23.81 | 110,727 | -0.38(-1.57%) |
Nov 07, 2023 | 24.41 | 24.41 | 23.68 | 24.19 | 156,511 | -0.34(-1.38%) |
Nov 06, 2023 | 24.55 | 24.78 | 24.32 | 24.52 | 110,017 | -0.01(-0.04%) |
Nov 03, 2023 | 24.41 | 24.72 | 24.36 | 24.53 | 208,810 | +0.51(+2.12%) |
Nov 02, 2023 | 23.99 | 24.34 | 23.99 | 24.03 | 146,672 | +0.26(+1.09%) |
Nov 01, 2023 | 24.10 | 24.10 | 23.44 | 23.77 | 187,977 | -0.33(-1.37%) |
Oct 31, 2023 | 24.03 | 24.48 | 23.45 | 24.10 | 216,265 | +0.04(+0.17%) |
Oct 30, 2023 | 23.91 | 24.19 | 23.64 | 24.06 | 124,040 | +0.46(+1.94%) |
Oct 27, 2023 | 23.24 | 24.83 | 23.06 | 23.60 | 149,399 | +0.49(+2.11%) |
Oct 26, 2023 | 22.97 | 23.80 | 22.51 | 23.11 | 116,180 | +0.34(+1.49%) |
Oct 25, 2023 | 22.77 | 22.99 | 22.54 | 22.77 | 100,440 | -0.20(-0.87%) |
Oct 24, 2023 | 23.05 | 23.29 | 22.91 | 22.97 | 128,651 | +0.01(+0.04%) |
Oct 23, 2023 | 23.34 | 23.56 | 22.48 | 22.96 | 381,872 | -0.40(-1.70%) |
Oct 20, 2023 | 23.94 | 23.94 | 23.35 | 23.36 | 168,959 | -0.53(-2.21%) |
Oct 19, 2023 | 24.13 | 24.35 | 23.85 | 23.89 | 88,872 | -0.34(-1.40%) |
Oct 18, 2023 | 24.26 | 24.35 | 24.03 | 24.22 | 130,771 | -0.25(-1.02%) |
Oct 17, 2023 | 23.94 | 24.57 | 23.89 | 24.47 | 110,514 | +0.49(+2.03%) |
Oct 16, 2023 | 24.21 | 24.52 | 23.89 | 23.99 | 65,743 | -0.01(-0.04%) |
Oct 13, 2023 | 24.34 | 24.34 | 23.96 | 24.00 | 101,442 | -0.29(-1.19%) |
Oct 12, 2023 | 24.34 | 24.34 | 23.92 | 24.28 | 69,603 | +0.01(+0.04%) |
Oct 11, 2023 | 24.08 | 24.30 | 23.85 | 24.27 | 59,236 | +0.20(+0.83%) |
Oct 10, 2023 | 24.20 | 24.28 | 24.04 | 24.08 | 70,619 | -0.04(-0.17%) |
Oct 09, 2023 | 23.74 | 24.19 | 23.63 | 24.12 | 46,955 | +0.18(+0.75%) |
Oct 06, 2023 | 23.93 | 24.25 | 23.61 | 23.94 | 159,420 | +0.01(+0.04%) |
Oct 05, 2023 | 24.05 | 24.05 | 23.63 | 23.93 | 109,430 | -0.06(-0.25%) |
Oct 04, 2023 | 24.15 | 24.18 | 23.67 | 23.99 | 65,144 | -0.11(-0.45%) |
Oct 03, 2023 | 24.34 | 24.79 | 23.82 | 24.10 | 95,045 | -0.44(-1.78%) |