Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.94 | 29.18 | 28.93 | 29.14 | 378 | +0.31(+1.09%) |
May 30, 2024 | 28.86 | 28.86 | 28.83 | 28.83 | 440 | +0.23(+0.82%) |
May 29, 2024 | 28.57 | 28.60 | 28.55 | 28.60 | 3,821 | -0.27(-0.95%) |
May 28, 2024 | 29.30 | 29.30 | 28.80 | 28.87 | 4,157 | -0.18(-0.61%) |
May 24, 2024 | 29.09 | 29.09 | 29.03 | 29.05 | 2,849 | +0.28(+0.96%) |
May 23, 2024 | 29.13 | 29.13 | 28.69 | 28.77 | 1,969 | -0.19(-0.66%) |
May 22, 2024 | 29.06 | 29.18 | 28.96 | 28.96 | 2,929 | -0.36(-1.23%) |
May 21, 2024 | 29.33 | 29.33 | 29.28 | 29.32 | 7,818 | -0.05(-0.15%) |
May 20, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 5,633 | -0.23(-0.79%) |
May 17, 2024 | 29.52 | 29.60 | 29.52 | 29.60 | 708 | +0.16(+0.54%) |
May 16, 2024 | 29.67 | 29.67 | 29.44 | 29.44 | 371 | -0.24(-0.81%) |
May 15, 2024 | 29.52 | 29.68 | 29.52 | 29.68 | 7,356 | +0.52(+1.78%) |
May 14, 2024 | 29.21 | 29.21 | 29.05 | 29.16 | 2,599 | +0.12(+0.41%) |
May 13, 2024 | 29.14 | 29.16 | 29.04 | 29.04 | 5,390 | -0.13(-0.45%) |
May 10, 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 2,962 | -0.02(-0.08%) |
May 09, 2024 | 29.16 | 29.19 | 29.16 | 29.19 | 968 | +0.32(+1.11%) |
May 08, 2024 | 28.72 | 28.88 | 28.71 | 28.87 | 128,965 | +0.01(+0.02%) |
May 07, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 243 | +0.03(+0.09%) |
May 06, 2024 | 28.72 | 28.86 | 28.72 | 28.84 | 1,031 | +0.31(+1.09%) |
May 03, 2024 | 28.58 | 28.58 | 28.53 | 28.53 | 1,368 | +0.28(+1.00%) |
May 02, 2024 | 27.93 | 28.25 | 27.91 | 28.25 | 3,022 | +0.42(+1.51%) |
May 01, 2024 | 28.05 | 28.05 | 27.82 | 27.83 | 2,573 | -0.07(-0.26%) |
Apr 30, 2024 | 28.34 | 28.34 | 27.90 | 27.90 | 2,256 | -0.60(-2.11%) |
Apr 29, 2024 | 28.50 | 28.50 | 28.49 | 28.50 | 907 | +0.18(+0.64%) |
Apr 26, 2024 | 28.24 | 28.42 | 28.24 | 28.32 | 11,114 | +0.06(+0.21%) |
Apr 25, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 297 | -0.05(-0.18%) |
Apr 24, 2024 | 28.31 | 28.31 | 28.30 | 28.31 | 1,047 | -0.07(-0.24%) |
Apr 23, 2024 | 28.20 | 28.40 | 28.20 | 28.38 | 999 | +0.24(+0.85%) |
Apr 22, 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 1,763 | +0.23(+0.82%) |
Apr 19, 2024 | 27.95 | 27.95 | 27.79 | 27.91 | 2,837 | +0.10(+0.36%) |
Apr 18, 2024 | 28.04 | 28.04 | 27.81 | 27.81 | 608 | -0.10(-0.34%) |
Apr 17, 2024 | 27.83 | 27.96 | 27.83 | 27.91 | 1,292 | -0.15(-0.55%) |
Apr 16, 2024 | 27.92 | 28.13 | 27.92 | 28.06 | 929 | -0.22(-0.78%) |
Apr 15, 2024 | 28.78 | 28.89 | 28.24 | 28.28 | 3,101 | -0.24(-0.83%) |
Apr 12, 2024 | 28.79 | 28.79 | 28.43 | 28.52 | 443 | -0.40(-1.39%) |
Apr 11, 2024 | 28.99 | 29.00 | 28.74 | 28.92 | 5,280 | +0.04(+0.14%) |
Apr 10, 2024 | 28.90 | 28.92 | 28.82 | 28.88 | 2,599 | -0.59(-2.00%) |
Apr 09, 2024 | 29.83 | 29.83 | 29.31 | 29.47 | 5,779 | -0.23(-0.77%) |
Apr 08, 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 30,601 | -0.07(-0.24%) |
Apr 05, 2024 | 29.79 | 29.80 | 29.66 | 29.77 | 2,036 | +0.38(+1.29%) |
Apr 04, 2024 | 29.97 | 30.07 | 29.39 | 29.39 | 6,632 | -0.36(-1.21%) |
Apr 03, 2024 | 29.49 | 29.80 | 29.49 | 29.75 | 2,903 | +0.28(+0.95%) |
Apr 02, 2024 | 29.60 | 29.60 | 29.39 | 29.47 | 967 | -0.54(-1.80%) |
Apr 01, 2024 | 30.34 | 30.34 | 30.01 | 30.01 | 6,254 | -0.11(-0.37%) |
Mar 28, 2024 | 30.11 | 30.12 | 30.08 | 30.12 | 2,095 | +0.29(+0.97%) |
Mar 27, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 183 | +0.43(+1.47%) |
Mar 26, 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 1,277 | -0.05(-0.17%) |
Mar 25, 2024 | 29.51 | 29.58 | 29.45 | 29.45 | 5,366 | +0.05(+0.17%) |
Mar 22, 2024 | 29.49 | 29.49 | 29.40 | 29.40 | 7,643 | -0.21(-0.71%) |
Mar 21, 2024 | 29.48 | 29.63 | 29.48 | 29.61 | 1,600 | +0.40(+1.38%) |
Mar 20, 2024 | 28.70 | 29.23 | 28.70 | 29.21 | 1,691 | +0.52(+1.81%) |
Mar 19, 2024 | 28.40 | 28.69 | 28.40 | 28.69 | 2,603 | +0.36(+1.27%) |
Mar 18, 2024 | 28.39 | 28.42 | 28.31 | 28.33 | 4,759 | -0.00(-0.01%) |
Mar 15, 2024 | 28.38 | 28.38 | 28.33 | 28.33 | 2,704 | +0.17(+0.59%) |
Mar 14, 2024 | 28.23 | 28.23 | 28.17 | 28.17 | 850 | -0.40(-1.41%) |
Mar 13, 2024 | 28.62 | 28.65 | 28.56 | 28.57 | 6,348 | +0.14(+0.48%) |
Mar 12, 2024 | 28.29 | 28.43 | 28.29 | 28.43 | 3,456 | +0.17(+0.61%) |
Mar 11, 2024 | 28.23 | 28.26 | 28.21 | 28.26 | 2,683 | -0.17(-0.61%) |
Mar 08, 2024 | 28.42 | 28.53 | 28.42 | 28.43 | 4,682 | -0.08(-0.29%) |
Mar 07, 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 421 | +0.32(+1.12%) |
Mar 06, 2024 | 28.24 | 28.24 | 28.20 | 28.20 | 417 | +0.11(+0.39%) |
Mar 05, 2024 | 28.21 | 28.21 | 28.09 | 28.09 | 275 | +0.03(+0.11%) |
Mar 04, 2024 | 28.19 | 28.26 | 28.06 | 28.06 | 1,414 | -0.09(-0.32%) |
Mar 01, 2024 | 28.07 | 28.15 | 28.06 | 28.15 | 2,027 | +0.56(+2.03%) |
Feb 29, 2024 | 27.57 | 27.59 | 27.52 | 27.59 | 1,918 | +0.28(+1.01%) |
Feb 28, 2024 | 27.28 | 27.38 | 27.28 | 27.31 | 534 | -0.11(-0.41%) |
Feb 27, 2024 | 27.42 | 27.43 | 27.35 | 27.43 | 350 | +0.10(+0.38%) |
Feb 26, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 242 | +0.05(+0.19%) |
Feb 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.20(+0.74%) |
Feb 22, 2024 | 27.05 | 27.09 | 27.03 | 27.07 | 639 | +0.35(+1.31%) |
Feb 21, 2024 | 26.69 | 26.72 | 26.66 | 26.72 | 1,299 | +0.10(+0.37%) |
Feb 20, 2024 | 26.63 | 26.63 | 26.60 | 26.62 | 1,244 | -0.16(-0.60%) |
Feb 16, 2024 | 26.92 | 27.02 | 26.78 | 26.78 | 1,582 | -0.23(-0.84%) |
Feb 15, 2024 | 26.87 | 27.05 | 26.86 | 27.01 | 6,777 | +0.45(+1.70%) |
Feb 14, 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 1,487 | +0.33(+1.28%) |
Feb 13, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 317 | -0.62(-2.29%) |
Feb 12, 2024 | 26.52 | 26.86 | 26.52 | 26.84 | 586 | +0.39(+1.47%) |
Feb 09, 2024 | 26.30 | 26.47 | 26.30 | 26.45 | 5,250 | +0.11(+0.42%) |
Feb 08, 2024 | 26.33 | 26.34 | 26.33 | 26.34 | 109 | +0.07(+0.27%) |
Feb 07, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 91 | +0.17(+0.64%) |
Feb 06, 2024 | 26.20 | 26.29 | 26.04 | 26.10 | 1,160 | -0.03(-0.12%) |
Feb 05, 2024 | 26.01 | 26.16 | 26.01 | 26.13 | 1,923 | -0.11(-0.44%) |
Feb 02, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 6,892 | -0.02(-0.08%) |
Feb 01, 2024 | 26.19 | 26.27 | 26.19 | 26.27 | 1,565 | +0.15(+0.56%) |
Jan 31, 2024 | 26.43 | 26.49 | 26.12 | 26.12 | 4,821 | -0.44(-1.66%) |
Jan 30, 2024 | 26.21 | 26.56 | 26.21 | 26.56 | 756 | +0.29(+1.09%) |
Jan 29, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 1 | +0.20(+0.76%) |
Jan 26, 2024 | 25.94 | 26.08 | 25.94 | 26.08 | 902 | +0.23(+0.90%) |
Jan 25, 2024 | 25.86 | 25.86 | 25.67 | 25.84 | 547 | +0.25(+0.99%) |
Jan 24, 2024 | 25.62 | 25.62 | 25.59 | 25.59 | 3,120 | -0.07(-0.28%) |
Jan 23, 2024 | 25.62 | 25.70 | 25.62 | 25.66 | 1,330 | -0.32(-1.23%) |
Jan 22, 2024 | 25.92 | 25.98 | 25.91 | 25.98 | 899 | +0.31(+1.22%) |
Jan 19, 2024 | 25.48 | 25.67 | 25.47 | 25.67 | 6,202 | +0.30(+1.18%) |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | +0.18(+0.71%) |
Jan 17, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 374 | -0.22(-0.87%) |
Jan 16, 2024 | 25.48 | 25.49 | 25.34 | 25.41 | 4,527 | -0.19(-0.76%) |
Jan 12, 2024 | 26.04 | 26.04 | 25.61 | 25.61 | 26,772 | -0.15(-0.60%) |
Jan 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 82 | +0.08(+0.31%) |
Jan 10, 2024 | 25.68 | 25.71 | 25.65 | 25.68 | 789 | +0.05(+0.20%) |
Jan 09, 2024 | 25.66 | 25.66 | 25.51 | 25.63 | 2,264 | -0.20(-0.78%) |
Jan 08, 2024 | 25.45 | 25.83 | 25.45 | 25.83 | 1,242 | +0.34(+1.34%) |
Jan 05, 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 73,226 | +0.16(+0.61%) |
Jan 04, 2024 | 25.56 | 25.56 | 25.34 | 25.34 | 775 | -0.21(-0.80%) |
Jan 03, 2024 | 25.65 | 25.66 | 25.54 | 25.54 | 1,753 | -0.33(-1.27%) |
Jan 02, 2024 | 25.97 | 25.97 | 25.87 | 25.87 | 1,261 | -0.06(-0.23%) |
Dec 29, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.14(-0.54%) |
Dec 28, 2023 | 26.15 | 26.15 | 26.07 | 26.07 | 15,716 | -0.11(-0.42%) |
Dec 27, 2023 | 26.21 | 26.25 | 26.12 | 26.18 | 4,299 | +0.00(+0.00%) |
Dec 26, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 6 | +0.22(+0.85%) |
Dec 22, 2023 | 26.02 | 26.03 | 25.96 | 25.96 | 979 | +0.07(+0.26%) |
Dec 21, 2023 | 25.80 | 25.89 | 25.72 | 25.89 | 362 | +0.30(+1.16%) |
Dec 20, 2023 | 25.87 | 26.01 | 25.60 | 25.60 | 4,058 | -0.40(-1.52%) |
Dec 19, 2023 | 25.82 | 25.99 | 25.82 | 25.99 | 3,177 | +0.39(+1.51%) |
Dec 18, 2023 | 25.71 | 25.71 | 25.59 | 25.61 | 1,316 | +0.06(+0.23%) |
Dec 15, 2023 | 25.84 | 25.84 | 25.55 | 25.55 | 1,149 | -0.36(-1.38%) |
Dec 14, 2023 | 25.60 | 25.93 | 25.57 | 25.90 | 62,251 | +0.98(+3.92%) |
Dec 13, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 170 | +0.66(+2.73%) |
Dec 12, 2023 | 24.26 | 24.28 | 24.26 | 24.26 | 156 | -0.10(-0.41%) |
Dec 11, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 140 | +0.10(+0.41%) |
Dec 08, 2023 | 24.03 | 24.28 | 24.03 | 24.27 | 1,593 | +0.26(+1.10%) |
Dec 07, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 832 | +0.20(+0.82%) |
Dec 06, 2023 | 24.27 | 24.28 | 23.81 | 23.81 | 6,172 | -0.09(-0.39%) |
Dec 05, 2023 | 23.91 | 23.94 | 23.90 | 23.90 | 4,754 | -0.32(-1.31%) |
Dec 04, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 1,146 | -0.00(-0.00%) |