Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.28 | 27.56 | 27.19 | 27.48 | 184,737 | +0.28(+1.03%) |
May 16, 2024 | 27.41 | 27.53 | 27.18 | 27.20 | 167,491 | -0.23(-0.84%) |
May 15, 2024 | 27.41 | 27.44 | 26.90 | 27.43 | 528,157 | +0.05(+0.18%) |
May 14, 2024 | 27.18 | 27.40 | 27.12 | 27.38 | 142,076 | +0.23(+0.85%) |
May 13, 2024 | 27.25 | 27.36 | 27.09 | 27.15 | 100,010 | -0.01(-0.04%) |
May 10, 2024 | 27.65 | 27.80 | 27.10 | 27.16 | 136,405 | -0.43(-1.56%) |
May 09, 2024 | 27.43 | 27.67 | 27.41 | 27.59 | 129,370 | +0.19(+0.69%) |
May 08, 2024 | 27.33 | 27.55 | 27.24 | 27.40 | 311,997 | -0.15(-0.54%) |
May 07, 2024 | 27.53 | 27.76 | 27.49 | 27.55 | 252,625 | +0.09(+0.33%) |
May 06, 2024 | 27.26 | 27.69 | 27.26 | 27.46 | 291,164 | +0.44(+1.63%) |
May 03, 2024 | 26.94 | 27.10 | 26.73 | 27.02 | 148,098 | +0.25(+0.93%) |
May 02, 2024 | 26.76 | 27.01 | 26.62 | 26.77 | 209,024 | +0.19(+0.71%) |
May 01, 2024 | 27.07 | 27.11 | 26.35 | 26.58 | 566,370 | -0.56(-2.06%) |
Apr 30, 2024 | 28.15 | 28.15 | 27.14 | 27.14 | 260,787 | -1.04(-3.69%) |
Apr 29, 2024 | 28.05 | 28.24 | 27.98 | 28.18 | 139,916 | +0.11(+0.39%) |
Apr 26, 2024 | 27.91 | 28.09 | 27.72 | 28.07 | 248,486 | +0.08(+0.29%) |
Apr 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 102,984 | +0.19(+0.68%) |
Apr 24, 2024 | 27.60 | 27.81 | 27.39 | 27.80 | 386,538 | +0.21(+0.76%) |
Apr 23, 2024 | 27.40 | 27.70 | 27.19 | 27.59 | 121,920 | +0.11(+0.40%) |
Apr 22, 2024 | 27.14 | 27.67 | 26.93 | 27.48 | 100,214 | +0.20(+0.73%) |
Apr 19, 2024 | 26.91 | 27.47 | 26.91 | 27.28 | 96,110 | +0.30(+1.11%) |
Apr 18, 2024 | 27.19 | 27.30 | 26.88 | 26.98 | 88,443 | -0.07(-0.26%) |
Apr 17, 2024 | 27.20 | 27.54 | 26.97 | 27.05 | 120,753 | -0.20(-0.73%) |
Apr 16, 2024 | 27.28 | 27.39 | 26.86 | 27.25 | 244,785 | -0.22(-0.80%) |
Apr 15, 2024 | 27.92 | 28.09 | 27.41 | 27.47 | 241,065 | -0.39(-1.40%) |
Apr 12, 2024 | 28.33 | 28.72 | 27.77 | 27.86 | 396,139 | -0.33(-1.17%) |
Apr 11, 2024 | 28.41 | 28.45 | 27.91 | 28.19 | 145,179 | -0.15(-0.53%) |
Apr 10, 2024 | 28.06 | 28.42 | 28.02 | 28.34 | 137,555 | +0.11(+0.39%) |
Apr 09, 2024 | 28.20 | 28.37 | 28.04 | 28.23 | 94,587 | +0.10(+0.36%) |
Apr 08, 2024 | 28.24 | 28.34 | 28.01 | 28.13 | 160,197 | -0.07(-0.25%) |
Apr 05, 2024 | 28.03 | 28.27 | 27.84 | 28.20 | 106,917 | +0.22(+0.79%) |
Apr 04, 2024 | 28.09 | 28.22 | 27.91 | 27.98 | 211,342 | -0.06(-0.21%) |
Apr 03, 2024 | 27.83 | 28.08 | 27.80 | 28.04 | 191,007 | +0.29(+1.05%) |
Apr 02, 2024 | 27.70 | 27.81 | 27.50 | 27.75 | 173,804 | +0.15(+0.54%) |
Apr 01, 2024 | 27.53 | 27.64 | 27.25 | 27.60 | 221,548 | +0.16(+0.58%) |
Mar 28, 2024 | 27.21 | 27.50 | 27.14 | 27.44 | 153,165 | +0.39(+1.44%) |
Mar 27, 2024 | 26.54 | 27.06 | 26.50 | 27.05 | 215,933 | +0.43(+1.62%) |
Mar 26, 2024 | 26.91 | 27.01 | 26.60 | 26.62 | 221,535 | -0.24(-0.89%) |
Mar 25, 2024 | 26.59 | 26.97 | 26.59 | 26.86 | 198,996 | +0.33(+1.24%) |
Mar 22, 2024 | 26.68 | 26.79 | 26.45 | 26.53 | 136,930 | -0.20(-0.75%) |
Mar 21, 2024 | 26.61 | 26.78 | 26.53 | 26.73 | 210,221 | +0.13(+0.51%) |
Mar 20, 2024 | 26.27 | 26.67 | 26.20 | 26.60 | 220,335 | +0.14(+0.53%) |
Mar 19, 2024 | 26.00 | 26.46 | 26.00 | 26.46 | 223,265 | +0.37(+1.42%) |
Mar 18, 2024 | 26.11 | 26.16 | 25.87 | 26.09 | 139,193 | +0.06(+0.23%) |
Mar 15, 2024 | 25.97 | 26.20 | 25.91 | 26.03 | 125,409 | +0.04(+0.15%) |
Mar 14, 2024 | 25.99 | 26.08 | 25.81 | 25.99 | 131,433 | +0.07(+0.27%) |
Mar 13, 2024 | 25.74 | 26.07 | 25.74 | 25.92 | 340,629 | +0.36(+1.41%) |
Mar 12, 2024 | 25.59 | 25.65 | 25.43 | 25.56 | 126,281 | -0.01(-0.04%) |
Mar 11, 2024 | 25.28 | 25.59 | 25.09 | 25.57 | 130,084 | +0.16(+0.63%) |
Mar 08, 2024 | 25.33 | 25.56 | 25.27 | 25.41 | 142,630 | +0.06(+0.24%) |
Mar 07, 2024 | 25.29 | 25.53 | 25.29 | 25.35 | 174,371 | +0.04(+0.16%) |
Mar 06, 2024 | 25.46 | 25.54 | 25.24 | 25.31 | 183,491 | +0.07(+0.28%) |
Mar 05, 2024 | 24.99 | 25.43 | 24.95 | 25.24 | 482,527 | +0.14(+0.56%) |
Mar 04, 2024 | 25.42 | 25.51 | 25.07 | 25.10 | 334,366 | -0.21(-0.83%) |
Mar 01, 2024 | 25.12 | 25.45 | 25.12 | 25.31 | 263,509 | +0.34(+1.36%) |
Feb 29, 2024 | 24.88 | 25.07 | 24.80 | 24.97 | 332,470 | +0.19(+0.77%) |
Feb 28, 2024 | 24.77 | 25.06 | 24.66 | 24.78 | 196,741 | +0.02(+0.08%) |
Feb 27, 2024 | 24.68 | 24.85 | 24.61 | 24.76 | 221,995 | +0.16(+0.65%) |
Feb 26, 2024 | 24.56 | 24.78 | 24.40 | 24.60 | 203,379 | +0.06(+0.24%) |
Feb 23, 2024 | 24.46 | 24.67 | 24.28 | 24.54 | 378,731 | -0.25(-1.01%) |
Feb 22, 2024 | 24.63 | 24.91 | 24.41 | 24.79 | 162,821 | +0.11(+0.44%) |
Feb 21, 2024 | 24.11 | 24.82 | 24.11 | 24.68 | 377,902 | +0.77(+3.21%) |
Feb 20, 2024 | 24.03 | 24.11 | 23.83 | 23.91 | 208,877 | -0.21(-0.87%) |
Feb 16, 2024 | 23.99 | 24.28 | 23.86 | 24.12 | 238,575 | +0.14(+0.58%) |
Feb 15, 2024 | 23.15 | 24.08 | 23.15 | 23.98 | 439,752 | +0.95(+4.12%) |
Feb 14, 2024 | 23.15 | 23.32 | 22.84 | 23.03 | 430,429 | +0.03(+0.13%) |
Feb 13, 2024 | 23.28 | 23.29 | 22.86 | 23.00 | 492,740 | -0.41(-1.75%) |
Feb 12, 2024 | 22.94 | 23.53 | 22.94 | 23.41 | 384,293 | +0.52(+2.27%) |
Feb 09, 2024 | 23.17 | 23.24 | 22.84 | 22.89 | 328,080 | -0.26(-1.12%) |
Feb 08, 2024 | 22.83 | 23.22 | 22.83 | 23.15 | 302,216 | +0.27(+1.18%) |
Feb 07, 2024 | 22.95 | 23.00 | 22.67 | 22.88 | 379,378 | +0.07(+0.31%) |
Feb 06, 2024 | 22.60 | 23.02 | 22.53 | 22.81 | 301,805 | +0.24(+1.06%) |
Feb 05, 2024 | 22.72 | 22.76 | 22.37 | 22.57 | 337,939 | -0.26(-1.14%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.74 | 22.83 | 338,255 | -0.27(-1.17%) |
Feb 01, 2024 | 23.45 | 23.57 | 22.96 | 23.10 | 381,362 | -0.19(-0.81%) |
Jan 31, 2024 | 23.91 | 23.91 | 23.27 | 23.29 | 384,416 | -0.64(-2.67%) |
Jan 30, 2024 | 23.39 | 23.97 | 23.37 | 23.93 | 339,181 | +0.34(+1.44%) |
Jan 29, 2024 | 23.59 | 23.59 | 23.25 | 23.59 | 268,092 | -0.02(-0.08%) |
Jan 26, 2024 | 23.53 | 23.65 | 23.25 | 23.61 | 234,224 | +0.06(+0.25%) |
Jan 25, 2024 | 23.30 | 23.56 | 23.07 | 23.55 | 208,377 | +0.38(+1.64%) |
Jan 24, 2024 | 23.04 | 23.26 | 22.96 | 23.17 | 300,202 | +0.29(+1.27%) |
Jan 23, 2024 | 22.76 | 23.08 | 22.75 | 22.88 | 137,457 | +0.04(+0.17%) |
Jan 22, 2024 | 22.66 | 22.97 | 22.54 | 22.84 | 173,215 | +0.13(+0.57%) |
Jan 19, 2024 | 22.68 | 22.73 | 22.45 | 22.71 | 174,207 | -0.01(-0.04%) |
Jan 18, 2024 | 22.85 | 22.85 | 22.50 | 22.72 | 252,602 | -0.03(-0.13%) |
Jan 17, 2024 | 22.75 | 22.92 | 22.62 | 22.75 | 1,539,335 | -0.25(-1.08%) |
Jan 16, 2024 | 23.53 | 23.62 | 22.97 | 23.00 | 250,555 | -0.73(-3.07%) |
Jan 12, 2024 | 23.84 | 23.96 | 23.57 | 23.73 | 167,755 | +0.33(+1.41%) |
Jan 11, 2024 | 23.48 | 23.65 | 23.30 | 23.40 | 539,949 | -0.05(-0.21%) |
Jan 10, 2024 | 23.74 | 23.74 | 23.30 | 23.45 | 269,430 | -0.24(-1.01%) |
Jan 09, 2024 | 24.02 | 24.02 | 23.49 | 23.69 | 208,953 | -0.30(-1.25%) |
Jan 08, 2024 | 23.83 | 23.99 | 23.44 | 23.99 | 249,719 | -0.22(-0.91%) |
Jan 05, 2024 | 24.21 | 24.24 | 23.93 | 24.21 | 179,393 | +0.16(+0.66%) |
Jan 04, 2024 | 24.72 | 24.83 | 24.03 | 24.05 | 267,103 | -0.56(-2.27%) |
Jan 03, 2024 | 24.36 | 24.72 | 24.17 | 24.61 | 146,166 | +0.24(+0.98%) |
Jan 02, 2024 | 24.43 | 24.70 | 24.26 | 24.37 | 130,267 | +0.13(+0.54%) |
Dec 29, 2023 | 24.50 | 24.52 | 24.22 | 24.24 | 177,808 | -0.19(-0.78%) |
Dec 28, 2023 | 24.69 | 24.83 | 24.42 | 24.43 | 162,085 | -0.36(-1.45%) |
Dec 27, 2023 | 24.92 | 25.01 | 24.70 | 24.79 | 226,107 | -0.11(-0.44%) |
Dec 26, 2023 | 24.67 | 25.00 | 24.63 | 24.90 | 92,820 | +0.40(+1.63%) |
Dec 22, 2023 | 24.59 | 24.71 | 24.41 | 24.50 | 125,736 | +0.09(+0.36%) |
Dec 21, 2023 | 24.18 | 24.42 | 24.09 | 24.41 | 208,927 | +0.37(+1.52%) |
Dec 20, 2023 | 24.48 | 24.64 | 24.05 | 24.05 | 256,321 | -0.37(-1.50%) |
Dec 19, 2023 | 24.18 | 24.43 | 24.04 | 24.41 | 205,460 | +0.22(+0.90%) |
Dec 18, 2023 | 24.33 | 24.61 | 24.18 | 24.19 | 138,594 | +0.26(+1.07%) |
Dec 15, 2023 | 24.04 | 24.12 | 23.70 | 23.94 | 155,364 | -0.12(-0.49%) |
Dec 14, 2023 | 23.70 | 24.12 | 23.70 | 24.06 | 285,229 | +0.71(+3.05%) |
Dec 13, 2023 | 22.80 | 23.34 | 22.74 | 23.34 | 374,343 | +0.56(+2.47%) |
Dec 12, 2023 | 23.00 | 23.00 | 22.64 | 22.78 | 311,431 | -0.50(-2.17%) |
Dec 11, 2023 | 23.21 | 23.42 | 23.15 | 23.28 | 182,933 | -0.10(-0.42%) |
Dec 08, 2023 | 23.27 | 23.46 | 23.21 | 23.38 | 304,500 | +0.28(+1.20%) |
Dec 07, 2023 | 23.24 | 23.38 | 22.95 | 23.11 | 261,049 | -0.02(-0.09%) |
Dec 06, 2023 | 23.59 | 23.80 | 23.12 | 23.13 | 594,333 | -0.66(-2.79%) |
Dec 05, 2023 | 24.32 | 24.39 | 23.75 | 23.79 | 302,672 | -0.51(-2.12%) |
Dec 04, 2023 | 24.36 | 24.53 | 24.22 | 24.30 | 121,721 | -0.32(-1.29%) |