Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 27.37 | 27.80 | 27.08 | 27.40 | 202,307 | -0.05(-0.18%) |
May 17, 2024 | 27.92 | 27.92 | 27.40 | 27.45 | 75,748 | -0.35(-1.26%) |
May 16, 2024 | 27.89 | 28.00 | 27.73 | 27.80 | 70,779 | -0.22(-0.79%) |
May 15, 2024 | 28.61 | 28.61 | 27.94 | 28.02 | 94,344 | -0.32(-1.13%) |
May 14, 2024 | 28.82 | 29.31 | 28.00 | 28.34 | 92,925 | -0.04(-0.14%) |
May 13, 2024 | 28.84 | 28.99 | 28.06 | 28.38 | 112,571 | -0.30(-1.05%) |
May 10, 2024 | 28.68 | 28.73 | 27.91 | 28.68 | 97,328 | +0.17(+0.60%) |
May 09, 2024 | 27.83 | 28.51 | 27.77 | 28.51 | 114,120 | +0.55(+1.97%) |
May 08, 2024 | 28.38 | 28.40 | 27.79 | 27.96 | 67,517 | -0.60(-2.10%) |
May 07, 2024 | 28.28 | 28.76 | 27.97 | 28.56 | 116,916 | +0.60(+2.15%) |
May 06, 2024 | 28.55 | 28.56 | 27.94 | 27.96 | 112,878 | -0.32(-1.13%) |
May 03, 2024 | 29.11 | 29.25 | 28.28 | 28.28 | 107,515 | -0.63(-2.18%) |
May 02, 2024 | 28.65 | 29.08 | 28.04 | 28.91 | 225,350 | +0.44(+1.55%) |
May 01, 2024 | 26.95 | 28.55 | 26.60 | 28.47 | 172,575 | +1.52(+5.64%) |
Apr 30, 2024 | 26.50 | 26.96 | 26.19 | 26.95 | 149,871 | +0.28(+1.05%) |
Apr 29, 2024 | 27.10 | 27.32 | 26.02 | 26.67 | 312,304 | -0.36(-1.33%) |
Apr 26, 2024 | 27.27 | 27.67 | 26.99 | 27.03 | 176,028 | -0.38(-1.39%) |
Apr 25, 2024 | 27.71 | 28.30 | 27.38 | 27.41 | 190,132 | +0.03(+0.11%) |
Apr 24, 2024 | 27.73 | 27.81 | 27.11 | 27.38 | 153,497 | -0.73(-2.60%) |
Apr 23, 2024 | 26.96 | 28.32 | 26.96 | 28.11 | 149,308 | +1.28(+4.77%) |
Apr 22, 2024 | 28.41 | 28.57 | 26.71 | 26.83 | 156,188 | -1.58(-5.56%) |
Apr 19, 2024 | 26.64 | 28.44 | 26.64 | 28.41 | 212,276 | +1.63(+6.09%) |
Apr 18, 2024 | 26.04 | 27.21 | 25.90 | 26.78 | 261,428 | +0.75(+2.88%) |
Apr 17, 2024 | 25.30 | 26.13 | 25.28 | 26.03 | 209,511 | +0.88(+3.50%) |
Apr 16, 2024 | 24.60 | 25.25 | 24.24 | 25.15 | 127,428 | +0.51(+2.07%) |
Apr 15, 2024 | 24.51 | 25.08 | 24.07 | 24.64 | 123,155 | +0.20(+0.82%) |
Apr 12, 2024 | 24.54 | 24.74 | 24.28 | 24.44 | 122,682 | -0.30(-1.21%) |
Apr 11, 2024 | 24.74 | 24.82 | 24.34 | 24.74 | 134,212 | +0.24(+0.98%) |
Apr 10, 2024 | 25.40 | 25.56 | 24.36 | 24.50 | 147,824 | -1.32(-5.11%) |
Apr 09, 2024 | 26.04 | 26.28 | 25.70 | 25.82 | 80,250 | -0.20(-0.77%) |
Apr 08, 2024 | 25.79 | 26.28 | 25.79 | 26.02 | 88,516 | +0.44(+1.72%) |
Apr 05, 2024 | 25.53 | 25.63 | 25.28 | 25.58 | 89,814 | +0.07(+0.27%) |
Apr 04, 2024 | 26.16 | 26.34 | 25.43 | 25.51 | 169,966 | -0.58(-2.22%) |
Apr 03, 2024 | 26.52 | 26.73 | 26.09 | 26.09 | 85,868 | -0.62(-2.32%) |
Apr 02, 2024 | 27.02 | 27.08 | 26.50 | 26.71 | 183,287 | -0.67(-2.45%) |
Apr 01, 2024 | 27.96 | 27.96 | 27.29 | 27.38 | 126,796 | -0.43(-1.55%) |
Mar 28, 2024 | 27.61 | 28.11 | 27.61 | 27.81 | 248,059 | +0.06(+0.22%) |
Mar 27, 2024 | 27.21 | 27.75 | 26.87 | 27.75 | 141,592 | +0.64(+2.36%) |
Mar 26, 2024 | 27.41 | 27.50 | 27.06 | 27.11 | 147,516 | -0.08(-0.29%) |
Mar 25, 2024 | 27.87 | 28.25 | 27.16 | 27.19 | 134,848 | -0.56(-2.02%) |
Mar 22, 2024 | 28.61 | 28.71 | 27.52 | 27.75 | 132,707 | -0.81(-2.84%) |
Mar 21, 2024 | 29.11 | 29.16 | 28.45 | 28.56 | 156,386 | -0.31(-1.07%) |
Mar 20, 2024 | 28.81 | 29.04 | 28.15 | 28.87 | 131,144 | -0.14(-0.48%) |
Mar 19, 2024 | 28.50 | 29.03 | 28.50 | 29.01 | 167,319 | +0.33(+1.15%) |
Mar 18, 2024 | 28.96 | 29.29 | 28.02 | 28.68 | 229,751 | -0.18(-0.62%) |
Mar 15, 2024 | 29.13 | 29.58 | 28.50 | 28.86 | 277,960 | -0.36(-1.23%) |
Mar 14, 2024 | 29.37 | 30.51 | 28.89 | 29.22 | 212,740 | -0.27(-0.92%) |
Mar 13, 2024 | 29.35 | 31.26 | 29.20 | 29.49 | 262,709 | -0.02(-0.05%) |
Mar 12, 2024 | 28.05 | 29.59 | 27.57 | 29.50 | 426,290 | +0.80(+2.80%) |
Mar 11, 2024 | 29.24 | 29.51 | 28.55 | 28.70 | 411,458 | -0.60(-2.05%) |
Mar 08, 2024 | 29.78 | 29.95 | 29.22 | 29.30 | 151,699 | -0.14(-0.48%) |
Mar 07, 2024 | 29.72 | 29.89 | 29.11 | 29.44 | 166,530 | +0.04(+0.14%) |
Mar 06, 2024 | 29.04 | 29.83 | 28.92 | 29.40 | 181,124 | +0.40(+1.38%) |
Mar 05, 2024 | 28.50 | 29.65 | 28.03 | 29.00 | 188,684 | +0.47(+1.65%) |
Mar 04, 2024 | 29.00 | 29.16 | 28.20 | 28.53 | 129,076 | -0.37(-1.28%) |
Mar 01, 2024 | 29.02 | 29.11 | 28.50 | 28.90 | 159,968 | +0.04(+0.14%) |
Feb 29, 2024 | 28.98 | 29.40 | 28.45 | 28.86 | 140,386 | +0.40(+1.41%) |
Feb 28, 2024 | 28.37 | 28.89 | 28.19 | 28.46 | 107,319 | -0.13(-0.45%) |
Feb 27, 2024 | 28.33 | 28.63 | 28.17 | 28.59 | 110,848 | +0.50(+1.78%) |
Feb 26, 2024 | 28.33 | 28.46 | 27.93 | 28.09 | 117,097 | -0.23(-0.81%) |
Feb 23, 2024 | 28.00 | 28.37 | 27.70 | 28.32 | 148,509 | +0.30(+1.07%) |
Feb 22, 2024 | 28.18 | 28.18 | 27.66 | 28.02 | 121,012 | -0.16(-0.57%) |
Feb 21, 2024 | 28.35 | 28.64 | 27.95 | 28.18 | 107,932 | -0.27(-0.95%) |
Feb 20, 2024 | 28.63 | 29.25 | 28.28 | 28.45 | 114,947 | -0.53(-1.83%) |
Feb 16, 2024 | 28.66 | 29.33 | 28.33 | 28.98 | 173,768 | +0.19(+0.66%) |
Feb 15, 2024 | 28.05 | 28.87 | 27.97 | 28.79 | 138,063 | +0.97(+3.49%) |
Feb 14, 2024 | 28.12 | 28.18 | 27.60 | 27.82 | 121,580 | +0.07(+0.25%) |
Feb 13, 2024 | 28.14 | 28.21 | 27.33 | 27.75 | 176,897 | -1.18(-4.08%) |
Feb 12, 2024 | 27.22 | 28.97 | 27.22 | 28.93 | 131,706 | +1.69(+6.20%) |
Feb 09, 2024 | 26.93 | 27.25 | 26.53 | 27.24 | 131,291 | +0.34(+1.26%) |
Feb 08, 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 154,248 | +0.43(+1.62%) |
Feb 07, 2024 | 27.03 | 27.36 | 26.42 | 26.47 | 159,164 | -0.48(-1.78%) |
Feb 06, 2024 | 24.77 | 26.99 | 24.77 | 26.95 | 255,062 | +1.82(+7.24%) |
Feb 05, 2024 | 27.01 | 27.36 | 25.10 | 25.13 | 241,995 | -2.24(-8.18%) |
Feb 02, 2024 | 24.60 | 27.56 | 24.56 | 27.37 | 343,154 | +2.87(+11.71%) |
Feb 01, 2024 | 24.50 | 24.89 | 21.42 | 24.50 | 669,454 | -1.59(-6.09%) |
Jan 31, 2024 | 27.41 | 27.69 | 26.08 | 26.09 | 185,781 | -1.41(-5.13%) |
Jan 30, 2024 | 27.47 | 27.80 | 27.33 | 27.50 | 132,502 | -0.05(-0.18%) |
Jan 29, 2024 | 27.50 | 28.07 | 27.30 | 27.55 | 150,700 | +0.31(+1.14%) |
Jan 26, 2024 | 27.54 | 27.88 | 27.13 | 27.24 | 96,658 | +0.04(+0.15%) |
Jan 25, 2024 | 27.28 | 27.53 | 26.98 | 27.20 | 161,120 | +0.33(+1.23%) |
Jan 24, 2024 | 28.00 | 28.01 | 26.87 | 26.87 | 141,983 | -0.82(-2.95%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.33 | 27.69 | 148,078 | -0.07(-0.25%) |
Jan 22, 2024 | 26.90 | 27.86 | 26.90 | 27.76 | 190,538 | +1.06(+3.96%) |
Jan 19, 2024 | 26.96 | 26.96 | 25.83 | 26.70 | 200,635 | +0.01(+0.04%) |
Jan 18, 2024 | 26.24 | 27.45 | 26.02 | 26.69 | 314,795 | +0.22(+0.83%) |
Jan 17, 2024 | 26.35 | 27.63 | 24.32 | 26.47 | 685,839 | -2.47(-8.54%) |
Jan 16, 2024 | 28.30 | 29.43 | 28.12 | 28.94 | 269,510 | +0.70(+2.47%) |
Jan 12, 2024 | 28.19 | 28.42 | 27.69 | 28.24 | 127,749 | +0.37(+1.32%) |
Jan 11, 2024 | 28.35 | 28.68 | 27.66 | 27.88 | 101,501 | -0.69(-2.42%) |
Jan 10, 2024 | 28.23 | 29.89 | 27.89 | 28.57 | 92,313 | +0.30(+1.08%) |
Jan 09, 2024 | 28.18 | 28.26 | 27.83 | 28.26 | 102,396 | -0.34(-1.18%) |
Jan 08, 2024 | 27.98 | 28.97 | 27.93 | 28.60 | 111,803 | +0.60(+2.13%) |
Jan 05, 2024 | 28.20 | 28.95 | 27.96 | 28.01 | 140,929 | -0.49(-1.71%) |
Jan 04, 2024 | 28.71 | 29.04 | 28.44 | 28.49 | 104,280 | -0.09(-0.31%) |
Jan 03, 2024 | 29.42 | 29.64 | 28.41 | 28.58 | 118,991 | -0.94(-3.17%) |
Jan 02, 2024 | 29.22 | 29.99 | 29.07 | 29.52 | 95,516 | +0.22(+0.75%) |
Dec 29, 2023 | 29.42 | 29.47 | 29.12 | 29.30 | 74,217 | -0.28(-0.94%) |
Dec 28, 2023 | 29.49 | 29.99 | 29.38 | 29.58 | 62,814 | -0.10(-0.34%) |
Dec 27, 2023 | 29.31 | 30.01 | 29.31 | 29.68 | 145,813 | +0.23(+0.78%) |
Dec 26, 2023 | 28.69 | 29.50 | 28.49 | 29.45 | 82,576 | +0.85(+2.96%) |
Dec 22, 2023 | 28.32 | 29.16 | 28.19 | 28.60 | 112,888 | +0.37(+1.31%) |
Dec 21, 2023 | 27.93 | 28.31 | 27.64 | 28.23 | 171,443 | +0.62(+2.24%) |
Dec 20, 2023 | 28.13 | 28.80 | 27.56 | 27.62 | 166,314 | -0.50(-1.77%) |
Dec 19, 2023 | 27.68 | 28.17 | 27.24 | 28.12 | 138,408 | +0.67(+2.43%) |
Dec 18, 2023 | 27.74 | 27.82 | 27.04 | 27.45 | 167,879 | -0.07(-0.25%) |
Dec 15, 2023 | 28.20 | 28.20 | 26.91 | 27.52 | 350,637 | -0.11(-0.40%) |
Dec 14, 2023 | 27.95 | 28.58 | 27.55 | 27.63 | 143,788 | +0.08(+0.29%) |
Dec 13, 2023 | 26.55 | 27.72 | 26.01 | 27.55 | 291,479 | +0.91(+3.40%) |
Dec 12, 2023 | 26.58 | 26.96 | 26.28 | 26.64 | 81,112 | +0.16(+0.60%) |
Dec 11, 2023 | 27.17 | 27.38 | 26.39 | 26.48 | 99,612 | -0.64(-2.35%) |
Dec 08, 2023 | 27.30 | 27.71 | 27.04 | 27.12 | 118,168 | -0.30(-1.09%) |
Dec 07, 2023 | 26.65 | 27.60 | 26.52 | 27.42 | 132,329 | +0.91(+3.42%) |
Dec 06, 2023 | 26.68 | 27.24 | 26.37 | 26.51 | 152,631 | -0.31(-1.15%) |
Dec 05, 2023 | 26.41 | 27.14 | 26.25 | 26.82 | 183,279 | +0.08(+0.30%) |
Dec 04, 2023 | 23.04 | 26.77 | 23.04 | 26.74 | 448,609 | +3.89(+17.00%) |
Dec 01, 2023 | 21.67 | 23.12 | 21.66 | 22.85 | 274,274 | +1.25(+5.76%) |
Nov 30, 2023 | 22.68 | 22.68 | 21.51 | 21.61 | 282,172 | -0.90(-3.98%) |
Nov 29, 2023 | 22.90 | 23.21 | 22.35 | 22.51 | 140,821 | -0.29(-1.27%) |
Nov 28, 2023 | 22.84 | 22.96 | 22.41 | 22.80 | 197,369 | -0.20(-0.87%) |
Nov 27, 2023 | 24.24 | 24.24 | 22.94 | 22.99 | 198,232 | -1.24(-5.10%) |
Nov 24, 2023 | 23.88 | 24.38 | 23.83 | 24.23 | 47,907 | +0.28(+1.16%) |
Nov 22, 2023 | 23.86 | 24.25 | 23.37 | 23.95 | 121,531 | +0.34(+1.43%) |
Nov 21, 2023 | 23.65 | 23.99 | 23.48 | 23.61 | 89,832 | -0.45(-1.86%) |
Nov 20, 2023 | 24.51 | 24.51 | 23.93 | 24.06 | 90,606 | -0.47(-1.91%) |
Nov 17, 2023 | 24.94 | 24.94 | 24.35 | 24.53 | 76,586 | -0.16(-0.65%) |
Nov 16, 2023 | 25.52 | 25.52 | 24.67 | 24.69 | 62,535 | -0.91(-3.54%) |
Nov 15, 2023 | 25.76 | 26.37 | 25.52 | 25.59 | 77,249 | -0.21(-0.81%) |
Nov 14, 2023 | 24.88 | 25.87 | 24.88 | 25.80 | 119,705 | +1.34(+5.50%) |
Nov 13, 2023 | 24.23 | 24.70 | 24.23 | 24.46 | 75,679 | +0.07(+0.29%) |
Nov 10, 2023 | 24.45 | 24.65 | 23.82 | 24.39 | 89,798 | -0.03(-0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.15 | 24.42 | 66,496 | -0.13(-0.53%) |
Nov 08, 2023 | 24.92 | 24.92 | 23.99 | 24.55 | 95,376 | -0.40(-1.60%) |
Nov 07, 2023 | 24.94 | 25.31 | 24.73 | 24.95 | 49,659 | -0.16(-0.63%) |
Nov 06, 2023 | 25.17 | 25.49 | 24.79 | 25.11 | 83,142 | +0.11(+0.44%) |
Nov 03, 2023 | 24.96 | 25.44 | 24.52 | 25.00 | 104,092 | +0.37(+1.50%) |
Nov 02, 2023 | 24.48 | 25.06 | 24.17 | 24.63 | 90,352 | +0.37(+1.52%) |
Nov 01, 2023 | 25.07 | 25.07 | 24.12 | 24.26 | 156,805 | -0.99(-3.91%) |
Oct 31, 2023 | 25.61 | 25.61 | 25.09 | 25.25 | 64,724 | -0.35(-1.36%) |
Oct 30, 2023 | 25.84 | 25.90 | 25.28 | 25.59 | 41,798 | +0.06(+0.23%) |
Oct 27, 2023 | 25.98 | 26.17 | 25.48 | 25.54 | 52,052 | -0.55(-2.10%) |
Oct 26, 2023 | 25.50 | 26.22 | 25.48 | 26.08 | 74,597 | +0.57(+2.23%) |
Oct 25, 2023 | 24.91 | 25.52 | 24.87 | 25.52 | 60,362 | +0.48(+1.91%) |
Oct 24, 2023 | 25.31 | 25.38 | 25.01 | 25.04 | 60,011 | +0.08(+0.32%) |
Oct 23, 2023 | 25.19 | 25.63 | 24.91 | 24.96 | 105,845 | -0.39(-1.53%) |
Oct 20, 2023 | 26.50 | 26.50 | 25.35 | 25.35 | 84,123 | -1.04(-3.93%) |
Oct 19, 2023 | 26.59 | 27.07 | 25.98 | 26.38 | 107,672 | -0.39(-1.45%) |
Oct 18, 2023 | 25.82 | 26.83 | 25.58 | 26.77 | 120,856 | +0.97(+3.75%) |
Oct 17, 2023 | 25.16 | 25.92 | 25.15 | 25.80 | 132,969 | +0.60(+2.37%) |
Oct 16, 2023 | 24.52 | 25.51 | 24.56 | 25.21 | 151,952 | +0.69(+2.80%) |
Oct 13, 2023 | 24.92 | 24.92 | 24.23 | 24.52 | 109,203 | -0.35(-1.40%) |
Oct 12, 2023 | 25.64 | 26.40 | 24.60 | 24.87 | 146,379 | -0.94(-3.63%) |
Oct 11, 2023 | 26.18 | 26.43 | 25.66 | 25.80 | 99,052 | -0.28(-1.07%) |
Oct 10, 2023 | 25.54 | 26.13 | 25.05 | 26.08 | 176,057 | +0.74(+2.91%) |
Oct 09, 2023 | 25.15 | 25.84 | 25.15 | 25.35 | 208,915 | +0.10(+0.39%) |
Oct 06, 2023 | 24.66 | 25.47 | 24.42 | 25.25 | 145,505 | +0.37(+1.48%) |
Oct 05, 2023 | 24.60 | 24.92 | 23.95 | 24.88 | 209,251 | +0.35(+1.42%) |
Oct 04, 2023 | 24.44 | 24.64 | 23.49 | 24.53 | 146,734 | +0.22(+0.90%) |
Oct 03, 2023 | 24.92 | 24.96 | 24.21 | 24.31 | 107,671 | -0.63(-2.52%) |