Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 27.85 | 28.08 | 27.64 | 27.76 | 335,701 | -0.03(-0.11%) |
May 24, 2024 | 27.57 | 27.85 | 27.57 | 27.79 | 179,246 | +0.25(+0.91%) |
May 23, 2024 | 28.22 | 28.26 | 27.47 | 27.54 | 381,867 | -0.70(-2.48%) |
May 22, 2024 | 28.40 | 28.44 | 28.17 | 28.24 | 268,746 | -0.16(-0.56%) |
May 21, 2024 | 28.29 | 28.43 | 28.26 | 28.40 | 297,204 | +0.17(+0.60%) |
May 20, 2024 | 28.24 | 28.32 | 28.18 | 28.23 | 233,112 | -0.01(-0.04%) |
May 17, 2024 | 28.40 | 28.41 | 28.20 | 28.24 | 252,478 | -0.14(-0.49%) |
May 16, 2024 | 28.20 | 28.50 | 28.20 | 28.38 | 264,947 | +0.04(+0.14%) |
May 15, 2024 | 28.25 | 28.57 | 28.23 | 28.34 | 474,103 | +0.22(+0.78%) |
May 14, 2024 | 28.26 | 28.28 | 27.94 | 28.12 | 368,785 | -0.08(-0.28%) |
May 13, 2024 | 28.02 | 28.21 | 28.00 | 28.20 | 331,538 | +0.18(+0.64%) |
May 10, 2024 | 27.87 | 28.07 | 27.78 | 28.02 | 287,027 | +0.26(+0.94%) |
May 09, 2024 | 27.46 | 27.82 | 27.42 | 27.76 | 336,134 | +0.38(+1.39%) |
May 08, 2024 | 27.21 | 27.41 | 27.09 | 27.38 | 263,218 | +0.12(+0.44%) |
May 07, 2024 | 27.00 | 27.31 | 27.00 | 27.26 | 299,581 | +0.27(+1.00%) |
May 06, 2024 | 26.75 | 26.99 | 26.75 | 26.99 | 301,933 | +0.33(+1.24%) |
May 03, 2024 | 26.65 | 26.80 | 26.55 | 26.66 | 291,724 | +0.17(+0.64%) |
May 02, 2024 | 26.26 | 26.59 | 26.26 | 26.49 | 178,062 | +0.26(+0.99%) |
May 01, 2024 | 26.15 | 26.45 | 26.11 | 26.23 | 274,798 | -0.03(-0.11%) |
Apr 30, 2024 | 26.39 | 26.40 | 26.10 | 26.26 | 261,776 | -0.07(-0.27%) |
Apr 29, 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 199,159 | +0.12(+0.46%) |
Apr 26, 2024 | 26.32 | 26.39 | 26.20 | 26.21 | 167,802 | -0.03(-0.11%) |
Apr 25, 2024 | 26.19 | 26.31 | 26.04 | 26.24 | 180,781 | -0.08(-0.30%) |
Apr 24, 2024 | 26.11 | 26.34 | 26.09 | 26.32 | 201,550 | +0.09(+0.34%) |
Apr 23, 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 225,128 | +0.19(+0.73%) |
Apr 22, 2024 | 25.94 | 26.14 | 25.86 | 26.04 | 318,129 | +0.16(+0.62%) |
Apr 19, 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 307,555 | +0.18(+0.70%) |
Apr 18, 2024 | 25.57 | 25.75 | 25.50 | 25.70 | 253,172 | -0.13(-0.50%) |
Apr 17, 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 216,628 | +0.33(+1.29%) |
Apr 16, 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 348,004 | -0.15(-0.58%) |
Apr 15, 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 478,398 | -0.43(-1.65%) |
Apr 12, 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 269,693 | -0.17(-0.65%) |
Apr 11, 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 301,094 | -0.21(-0.79%) |
Apr 10, 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 389,519 | -0.37(-1.38%) |
Apr 09, 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 258,589 | +0.11(+0.41%) |
Apr 08, 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 240,006 | +0.08(+0.30%) |
Apr 05, 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 323,561 | -0.09(-0.34%) |
Apr 04, 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 392,771 | -0.19(-0.71%) |
Apr 03, 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 282,022 | -0.03(-0.11%) |
Apr 02, 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 274,155 | -0.05(-0.19%) |
Apr 01, 2024 | 27.06 | 27.10 | 26.82 | 27.00 | 367,543 | +0.04(+0.15%) |
Mar 28, 2024 | 26.90 | 27.06 | 26.90 | 26.96 | 489,386 | +0.07(+0.26%) |
Mar 27, 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 465,138 | +0.48(+1.82%) |
Mar 26, 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 222,535 | -0.05(-0.19%) |
Mar 25, 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 170,328 | +0.03(+0.11%) |
Mar 22, 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 208,860 | -0.07(-0.26%) |
Mar 21, 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 251,292 | +0.12(+0.45%) |
Mar 20, 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 211,108 | +0.06(+0.23%) |
Mar 19, 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 197,672 | +0.14(+0.53%) |
Mar 18, 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 297,522 | -0.02(-0.08%) |
Mar 15, 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 219,789 | -0.18(-0.68%) |
Mar 14, 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 212,987 | -0.41(-1.53%) |
Mar 13, 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 212,136 | +0.03(+0.11%) |
Mar 12, 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 285,559 | -0.14(-0.52%) |
Mar 11, 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 195,551 | +0.03(+0.11%) |
Mar 08, 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 279,024 | +0.16(+0.60%) |
Mar 07, 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 309,475 | +0.16(+0.60%) |
Mar 06, 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 269,236 | +0.25(+0.95%) |
Mar 05, 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 278,383 | +0.03(+0.11%) |
Mar 04, 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 382,226 | +0.11(+0.42%) |
Mar 01, 2024 | 26.21 | 26.22 | 25.93 | 26.16 | 468,628 | +0.00(+0.00%) |
Feb 29, 2024 | 26.16 | 26.26 | 26.09 | 26.16 | 276,231 | +0.06(+0.23%) |
Feb 28, 2024 | 25.80 | 26.10 | 25.76 | 26.10 | 244,110 | +0.26(+1.01%) |
Feb 27, 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 361,056 | +0.15(+0.58%) |
Feb 26, 2024 | 26.14 | 26.14 | 25.63 | 25.69 | 295,536 | -0.37(-1.42%) |
Feb 23, 2024 | 25.94 | 26.17 | 25.90 | 26.06 | 245,681 | +0.14(+0.54%) |
Feb 22, 2024 | 25.89 | 26.00 | 25.75 | 25.92 | 330,075 | +0.04(+0.15%) |
Feb 21, 2024 | 25.73 | 25.91 | 25.73 | 25.88 | 339,651 | +0.14(+0.54%) |
Feb 20, 2024 | 25.75 | 25.87 | 25.68 | 25.74 | 308,698 | -0.06(-0.23%) |
Feb 16, 2024 | 25.69 | 25.89 | 25.63 | 25.80 | 273,172 | -0.01(-0.04%) |
Feb 15, 2024 | 25.61 | 25.82 | 25.61 | 25.81 | 422,493 | +0.00(+0.00%) |
Feb 14, 2024 | 25.68 | 25.87 | 25.63 | 25.81 | 293,225 | +0.11(+0.43%) |
Feb 13, 2024 | 25.69 | 25.81 | 25.43 | 25.70 | 476,265 | -0.17(-0.66%) |
Feb 12, 2024 | 25.64 | 25.89 | 25.64 | 25.87 | 365,565 | +0.24(+0.94%) |
Feb 09, 2024 | 25.74 | 25.79 | 25.57 | 25.63 | 577,898 | -0.11(-0.43%) |
Feb 08, 2024 | 25.87 | 25.88 | 25.64 | 25.74 | 368,434 | -0.16(-0.62%) |
Feb 07, 2024 | 25.89 | 26.00 | 25.83 | 25.90 | 411,270 | +0.05(+0.19%) |
Feb 06, 2024 | 26.00 | 26.10 | 25.81 | 25.85 | 579,629 | -0.28(-1.07%) |
Feb 05, 2024 | 26.36 | 26.48 | 25.98 | 26.13 | 418,341 | -0.29(-1.10%) |
Feb 02, 2024 | 26.36 | 26.55 | 26.11 | 26.42 | 433,916 | -0.23(-0.86%) |
Feb 01, 2024 | 26.32 | 26.66 | 26.27 | 26.65 | 437,204 | +0.41(+1.56%) |
Jan 31, 2024 | 26.48 | 26.53 | 26.16 | 26.24 | 376,234 | -0.19(-0.72%) |
Jan 30, 2024 | 26.37 | 26.48 | 26.28 | 26.43 | 277,007 | +0.06(+0.23%) |
Jan 29, 2024 | 26.37 | 26.45 | 26.28 | 26.37 | 339,469 | +0.05(+0.19%) |
Jan 26, 2024 | 26.19 | 26.35 | 26.17 | 26.32 | 209,584 | +0.27(+1.04%) |
Jan 25, 2024 | 26.08 | 26.25 | 25.94 | 26.05 | 432,053 | +0.01(+0.04%) |
Jan 24, 2024 | 26.36 | 26.39 | 26.00 | 26.04 | 364,843 | -0.22(-0.84%) |
Jan 23, 2024 | 26.29 | 26.39 | 26.20 | 26.26 | 242,488 | -0.02(-0.08%) |
Jan 22, 2024 | 26.37 | 26.46 | 26.12 | 26.28 | 405,147 | +0.09(+0.34%) |
Jan 19, 2024 | 26.20 | 26.28 | 26.08 | 26.19 | 314,203 | +0.12(+0.46%) |
Jan 18, 2024 | 26.36 | 26.40 | 26.01 | 26.07 | 371,495 | -0.39(-1.47%) |
Jan 17, 2024 | 26.63 | 26.71 | 26.27 | 26.46 | 302,434 | -0.19(-0.71%) |
Jan 16, 2024 | 26.70 | 26.87 | 26.58 | 26.65 | 307,334 | -0.14(-0.52%) |
Jan 12, 2024 | 27.01 | 27.11 | 26.75 | 26.79 | 440,851 | -0.20(-0.74%) |
Jan 11, 2024 | 27.30 | 27.33 | 26.76 | 26.99 | 346,423 | -0.37(-1.35%) |
Jan 10, 2024 | 27.40 | 27.40 | 27.20 | 27.36 | 211,705 | -0.06(-0.22%) |
Jan 09, 2024 | 27.38 | 27.51 | 27.31 | 27.42 | 239,685 | +0.04(+0.15%) |
Jan 08, 2024 | 27.35 | 27.41 | 27.25 | 27.38 | 337,886 | +0.07(+0.26%) |
Jan 05, 2024 | 27.23 | 27.35 | 27.13 | 27.31 | 167,697 | +0.10(+0.37%) |
Jan 04, 2024 | 27.29 | 27.36 | 27.15 | 27.21 | 273,045 | -0.11(-0.40%) |
Jan 03, 2024 | 27.07 | 27.37 | 27.04 | 27.32 | 245,880 | +0.30(+1.11%) |
Jan 02, 2024 | 26.74 | 27.06 | 26.71 | 27.02 | 370,113 | +0.28(+1.05%) |
Dec 29, 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 363,077 | +0.02(+0.07%) |
Dec 28, 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 313,041 | -0.10(-0.37%) |
Dec 27, 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 318,694 | +0.20(+0.75%) |
Dec 26, 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 311,186 | +0.30(+1.14%) |
Dec 22, 2023 | 26.24 | 26.70 | 26.23 | 26.32 | 266,244 | -0.07(-0.27%) |
Dec 21, 2023 | 26.64 | 26.70 | 26.27 | 26.39 | 432,650 | -0.23(-0.86%) |
Dec 20, 2023 | 26.82 | 27.06 | 26.60 | 26.62 | 215,889 | -0.30(-1.11%) |
Dec 19, 2023 | 27.00 | 27.00 | 26.84 | 26.92 | 405,882 | +0.10(+0.37%) |
Dec 18, 2023 | 26.75 | 27.00 | 26.75 | 26.82 | 390,758 | -0.09(-0.33%) |
Dec 15, 2023 | 27.47 | 27.52 | 26.75 | 26.91 | 328,455 | -0.69(-2.50%) |
Dec 14, 2023 | 27.88 | 27.88 | 27.44 | 27.60 | 365,579 | -0.28(-1.00%) |
Dec 13, 2023 | 26.94 | 27.88 | 26.78 | 27.88 | 464,747 | +0.96(+3.57%) |
Dec 12, 2023 | 26.73 | 27.00 | 26.65 | 26.92 | 204,486 | +0.17(+0.64%) |
Dec 11, 2023 | 26.77 | 26.82 | 26.60 | 26.75 | 233,815 | +0.01(+0.04%) |
Dec 08, 2023 | 26.82 | 26.90 | 26.65 | 26.74 | 187,550 | -0.08(-0.30%) |
Dec 07, 2023 | 26.95 | 27.00 | 26.75 | 26.82 | 214,118 | -0.08(-0.30%) |
Dec 06, 2023 | 26.67 | 26.90 | 26.67 | 26.90 | 276,735 | +0.25(+0.94%) |
Dec 05, 2023 | 26.85 | 26.86 | 26.60 | 26.65 | 191,350 | -0.20(-0.74%) |
Dec 04, 2023 | 26.75 | 26.92 | 26.68 | 26.85 | 244,520 | +0.08(+0.30%) |