Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.57 | 30.90 | 30.57 | 30.90 | 829 | -0.26(-0.84%) |
May 30, 2024 | 31.54 | 31.54 | 31.16 | 31.17 | 2,056 | -0.46(-1.47%) |
May 29, 2024 | 31.80 | 31.80 | 31.62 | 31.63 | 1,743 | -0.33(-1.03%) |
May 28, 2024 | 31.81 | 31.96 | 31.55 | 31.96 | 3,351 | +0.65(+2.08%) |
May 24, 2024 | 31.01 | 31.31 | 30.85 | 31.31 | 1,911 | +0.71(+2.31%) |
May 23, 2024 | 31.11 | 31.11 | 30.60 | 30.60 | 4,534 | +0.25(+0.83%) |
May 22, 2024 | 30.55 | 30.55 | 30.31 | 30.35 | 2,263 | -0.25(-0.82%) |
May 21, 2024 | 30.66 | 30.66 | 30.56 | 30.60 | 1,554 | +0.15(+0.48%) |
May 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 212 | +0.31(+1.03%) |
May 17, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 110 | +0.11(+0.38%) |
May 16, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 106 | -0.19(-0.63%) |
May 15, 2024 | 29.93 | 30.22 | 29.82 | 30.22 | 570 | +0.67(+2.27%) |
May 14, 2024 | 29.35 | 29.55 | 29.20 | 29.55 | 1,327 | +0.38(+1.31%) |
May 13, 2024 | 29.18 | 29.18 | 29.17 | 29.17 | 311 | -0.05(-0.16%) |
May 10, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | +0.02(+0.07%) |
May 09, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 37 | -0.02(-0.05%) |
May 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 5 | -0.18(-0.60%) |
May 07, 2024 | 29.48 | 29.49 | 29.38 | 29.38 | 346 | -0.21(-0.70%) |
May 06, 2024 | 29.43 | 29.59 | 29.43 | 29.59 | 743 | +0.46(+1.58%) |
May 03, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | +0.68(+2.38%) |
May 02, 2024 | 28.18 | 28.45 | 28.18 | 28.45 | 254 | +0.27(+0.96%) |
May 01, 2024 | 27.88 | 28.21 | 27.88 | 28.18 | 610 | -0.16(-0.55%) |
Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 116 | -0.79(-2.71%) |
Apr 29, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 152 | -0.04(-0.14%) |
Apr 26, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 100 | +0.83(+2.92%) |
Apr 25, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 54 | +0.01(+0.04%) |
Apr 24, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 93 | -0.11(-0.37%) |
Apr 23, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 36 | +0.54(+1.93%) |
Apr 22, 2024 | 27.85 | 27.90 | 27.85 | 27.90 | 303 | +0.44(+1.59%) |
Apr 19, 2024 | 27.94 | 27.94 | 27.46 | 27.46 | 312 | -0.94(-3.32%) |
Apr 18, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 77 | -0.05(-0.18%) |
Apr 17, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 178 | -0.49(-1.68%) |
Apr 16, 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 4,022 | +0.08(+0.28%) |
Apr 15, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 126 | -0.61(-2.06%) |
Apr 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 100 | -0.68(-2.26%) |
Apr 11, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 88 | +0.53(+1.80%) |
Apr 10, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 44 | +0.10(+0.34%) |
Apr 09, 2024 | 29.73 | 29.73 | 29.37 | 29.52 | 458 | -0.21(-0.70%) |
Apr 08, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 132 | +0.04(+0.13%) |
Apr 05, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 100 | +0.45(+1.53%) |
Apr 04, 2024 | 29.69 | 29.69 | 29.24 | 29.24 | 294 | -0.50(-1.67%) |
Apr 03, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | +0.23(+0.78%) |
Apr 02, 2024 | 29.47 | 29.51 | 29.47 | 29.51 | 244 | -0.30(-1.00%) |
Apr 01, 2024 | 29.71 | 29.81 | 29.71 | 29.81 | 1,153 | +0.22(+0.74%) |
Mar 28, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 100 | +0.11(+0.36%) |
Mar 27, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 54 | -0.12(-0.40%) |
Mar 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 17 | -0.24(-0.81%) |
Mar 25, 2024 | 29.88 | 30.02 | 29.84 | 29.84 | 1,337 | +0.07(+0.24%) |
Mar 22, 2024 | 29.87 | 29.87 | 29.77 | 29.77 | 542 | +0.13(+0.45%) |
Mar 21, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 3 | +0.24(+0.83%) |
Mar 20, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 82 | +0.47(+1.64%) |
Mar 19, 2024 | 28.43 | 28.92 | 28.43 | 28.92 | 653 | -0.10(-0.35%) |
Mar 18, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 46 | +0.28(+0.98%) |
Mar 15, 2024 | 28.78 | 28.78 | 28.74 | 28.74 | 156 | -0.08(-0.27%) |
Mar 14, 2024 | 29.25 | 29.28 | 28.82 | 28.82 | 892 | -0.23(-0.80%) |
Mar 13, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 3 | -0.17(-0.58%) |
Mar 12, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 108 | +0.63(+2.21%) |
Mar 11, 2024 | 28.70 | 28.80 | 28.59 | 28.59 | 489 | -0.58(-1.97%) |
Mar 08, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | -0.54(-1.81%) |
Mar 07, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 130 | +0.51(+1.73%) |
Mar 06, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 30 | +0.55(+1.92%) |
Mar 05, 2024 | 28.86 | 28.95 | 28.64 | 28.64 | 459 | -0.67(-2.30%) |
Mar 04, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 22 | +0.03(+0.10%) |
Mar 01, 2024 | 29.00 | 29.29 | 29.00 | 29.29 | 288 | +0.57(+1.99%) |
Feb 29, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 78 | +0.52(+1.85%) |
Feb 28, 2024 | 28.24 | 28.24 | 28.19 | 28.19 | 170 | -0.11(-0.40%) |
Feb 27, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 25 | +0.21(+0.76%) |
Feb 26, 2024 | 28.33 | 28.33 | 28.09 | 28.09 | 467 | +0.07(+0.26%) |
Feb 23, 2024 | 28.14 | 28.35 | 28.02 | 28.02 | 2,020 | +0.52(+1.89%) |
Feb 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 20,896 | +0.54(+1.99%) |
Feb 21, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 259 | -0.08(-0.31%) |
Feb 20, 2024 | 27.87 | 27.98 | 26.97 | 27.05 | 1,393 | -0.63(-2.29%) |
Feb 16, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 124 | -0.10(-0.36%) |
Feb 15, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 159 | +0.10(+0.36%) |
Feb 14, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 123 | +0.56(+2.06%) |
Feb 13, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 106 | -0.59(-2.14%) |
Feb 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 35 | +0.21(+0.76%) |
Feb 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 154 | +0.31(+1.15%) |
Feb 08, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 4 | +0.24(+0.88%) |
Feb 07, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 4 | +0.39(+1.47%) |
Feb 06, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 55 | +0.01(+0.02%) |
Feb 05, 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 13,787 | -0.27(-1.01%) |
Feb 02, 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 346 | +0.75(+2.88%) |
Feb 01, 2024 | 26.29 | 26.34 | 26.07 | 26.08 | 59,834 | -0.03(-0.10%) |
Jan 31, 2024 | 26.43 | 26.48 | 26.11 | 26.11 | 3,990 | -0.75(-2.78%) |
Jan 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 7 | -0.13(-0.49%) |
Jan 29, 2024 | 26.71 | 26.99 | 26.71 | 26.99 | 434 | +0.43(+1.63%) |
Jan 26, 2024 | 26.55 | 26.55 | 26.45 | 26.55 | 501 | +0.09(+0.32%) |
Jan 25, 2024 | 26.54 | 26.54 | 26.47 | 26.47 | 302 | -0.00(-0.01%) |
Jan 24, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 107 | +0.30(+1.15%) |
Jan 23, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 36 | +0.07(+0.26%) |
Jan 22, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 205 | +0.08(+0.30%) |
Jan 19, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.51(+2.02%) |
Jan 18, 2024 | 25.82 | 25.82 | 25.51 | 25.51 | 16,113 | -0.09(-0.34%) |
Jan 17, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 187 | -0.19(-0.72%) |
Jan 16, 2024 | 25.92 | 25.92 | 25.78 | 25.78 | 562 | -0.13(-0.49%) |
Jan 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 100 | -0.20(-0.76%) |
Jan 11, 2024 | 26.05 | 26.11 | 26.05 | 26.11 | 45,264 | -0.14(-0.54%) |
Jan 10, 2024 | 26.02 | 26.30 | 26.02 | 26.25 | 849 | +0.15(+0.58%) |
Jan 09, 2024 | 26.11 | 26.16 | 26.03 | 26.10 | 808 | -0.24(-0.92%) |
Jan 08, 2024 | 26.16 | 26.34 | 26.15 | 26.34 | 3,196 | +0.71(+2.77%) |
Jan 05, 2024 | 25.75 | 25.75 | 25.60 | 25.63 | 1,087 | -0.01(-0.02%) |
Jan 04, 2024 | 25.09 | 25.68 | 25.09 | 25.64 | 30,404 | -0.07(-0.28%) |
Jan 03, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 18 | -0.41(-1.56%) |
Jan 02, 2024 | 26.27 | 26.27 | 26.12 | 26.12 | 944 | -0.36(-1.35%) |
Dec 29, 2023 | 26.41 | 26.48 | 26.41 | 26.48 | 912 | -0.53(-1.96%) |
Dec 28, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 24 | -0.18(-0.67%) |
Dec 27, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 78 | +0.29(+1.06%) |
Dec 26, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.40(+1.52%) |
Dec 22, 2023 | 26.68 | 26.68 | 26.50 | 26.50 | 2,823 | +0.10(+0.38%) |
Dec 21, 2023 | 26.28 | 26.40 | 26.28 | 26.40 | 104 | +0.51(+1.98%) |
Dec 20, 2023 | 26.42 | 26.48 | 25.89 | 25.89 | 1,239 | -0.51(-1.94%) |
Dec 19, 2023 | 26.30 | 26.40 | 26.30 | 26.40 | 101 | +0.14(+0.52%) |
Dec 18, 2023 | 26.16 | 26.26 | 26.16 | 26.26 | 105 | +0.23(+0.90%) |
Dec 15, 2023 | 25.97 | 26.03 | 25.97 | 26.03 | 102 | +0.10(+0.37%) |
Dec 14, 2023 | 25.94 | 25.94 | 25.88 | 25.93 | 204 | +0.10(+0.37%) |
Dec 13, 2023 | 25.55 | 25.87 | 25.50 | 25.84 | 407 | +0.39(+1.53%) |
Dec 12, 2023 | 25.32 | 25.45 | 25.32 | 25.45 | 903 | +0.07(+0.26%) |
Dec 11, 2023 | 25.32 | 25.38 | 25.32 | 25.38 | 1,515 | -0.17(-0.66%) |
Dec 08, 2023 | 25.50 | 25.55 | 25.50 | 25.55 | 207 | +0.24(+0.96%) |
Dec 07, 2023 | 25.16 | 25.33 | 25.16 | 25.31 | 776 | +0.48(+1.95%) |
Dec 06, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | -0.16(-0.66%) |
Dec 05, 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 358 | -0.01(-0.05%) |
Dec 04, 2023 | 25.47 | 25.47 | 25.00 | 25.00 | 5,920 | -0.45(-1.78%) |
Dec 01, 2023 | 25.43 | 25.45 | 25.42 | 25.45 | 1,272 | +0.21(+0.85%) |
Nov 30, 2023 | 25.52 | 25.52 | 25.17 | 25.24 | 5,522 | -0.28(-1.09%) |
Nov 29, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 320 | -0.03(-0.11%) |
Nov 28, 2023 | 25.48 | 25.54 | 25.48 | 25.54 | 1,756 | +0.08(+0.30%) |
Nov 27, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 3 | -0.05(-0.21%) |
Nov 24, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | -0.06(-0.23%) |
Nov 22, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.22(+0.88%) |
Nov 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 151 | -0.31(-1.21%) |
Nov 20, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 7 | +0.28(+1.11%) |
Nov 17, 2023 | 25.39 | 25.42 | 25.39 | 25.39 | 570 | +0.14(+0.57%) |
Nov 16, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 103 | -0.01(-0.03%) |
Nov 15, 2023 | 25.30 | 25.30 | 25.22 | 25.25 | 1,230 | -0.05(-0.18%) |
Nov 14, 2023 | 25.21 | 25.31 | 25.21 | 25.30 | 5,165 | +0.59(+2.39%) |
Nov 13, 2023 | 24.68 | 24.80 | 24.60 | 24.71 | 7,175 | -0.04(-0.16%) |
Nov 10, 2023 | 24.47 | 24.75 | 24.47 | 24.75 | 264 | +0.44(+1.81%) |
Nov 09, 2023 | 24.52 | 24.52 | 24.31 | 24.31 | 566 | -0.17(-0.70%) |
Nov 08, 2023 | 24.46 | 24.51 | 24.43 | 24.48 | 2,936 | -0.06(-0.26%) |
Nov 07, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 23 | +0.07(+0.27%) |
Nov 06, 2023 | 24.38 | 24.50 | 24.38 | 24.48 | 3,231 | -0.19(-0.75%) |
Nov 03, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 100 | +0.38(+1.57%) |
Nov 02, 2023 | 24.22 | 24.28 | 24.22 | 24.28 | 4,996 | +0.29(+1.23%) |
Nov 01, 2023 | 23.80 | 23.99 | 23.71 | 23.99 | 2,196 | +0.48(+2.04%) |
Oct 31, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 2 | +0.15(+0.62%) |
Oct 30, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 7 | +0.15(+0.66%) |
Oct 27, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 100 | +0.05(+0.23%) |
Oct 26, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 11 | -0.44(-1.85%) |
Oct 25, 2023 | 23.62 | 23.63 | 23.59 | 23.59 | 607 | -0.68(-2.80%) |
Oct 24, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | +0.22(+0.90%) |
Oct 23, 2023 | 24.13 | 24.13 | 24.05 | 24.05 | 2,891 | +0.11(+0.46%) |
Oct 20, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | -0.32(-1.34%) |
Oct 19, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 28 | -0.19(-0.79%) |
Oct 18, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 29 | -0.49(-1.95%) |
Oct 17, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 1 | -0.04(-0.16%) |
Oct 16, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 74 | +0.24(+0.96%) |
Oct 13, 2023 | 24.78 | 24.78 | 24.75 | 24.75 | 109 | -0.34(-1.36%) |
Oct 12, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 11 | -0.11(-0.44%) |
Oct 11, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 4 | +0.19(+0.77%) |
Oct 10, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 1 | +0.25(+1.02%) |
Oct 09, 2023 | 24.51 | 24.76 | 24.51 | 24.76 | 2,410 | +0.16(+0.65%) |
Oct 06, 2023 | 24.57 | 24.60 | 24.54 | 24.60 | 602 | +0.41(+1.69%) |
Oct 05, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 485,619 | +0.21(+0.87%) |
Oct 04, 2023 | 23.98 | 23.98 | 23.96 | 23.98 | 402 | +0.18(+0.74%) |
Oct 03, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 206 | -0.55(-2.24%) |
Oct 02, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 30 | -0.03(-0.13%) |
Sep 29, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 100 | -0.08(-0.31%) |
Sep 28, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | +0.36(+1.51%) |
Sep 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 95 | +0.11(+0.47%) |
Sep 26, 2023 | 24.00 | 24.00 | 23.99 | 23.99 | 1,443 | -0.33(-1.37%) |
Sep 25, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 19 | +0.15(+0.61%) |
Sep 22, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | +0.05(+0.21%) |
Sep 21, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 4 | -0.59(-2.37%) |
Sep 20, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 1 | -0.44(-1.74%) |
Sep 19, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 79 | -0.08(-0.31%) |
Sep 18, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 101 | -0.05(-0.20%) |
Sep 15, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 102 | -0.51(-1.99%) |
Sep 14, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.18(+0.68%) |
Sep 13, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 2 | +0.10(+0.41%) |
Sep 12, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 1 | -0.10(-0.39%) |
Sep 11, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 20 | +0.15(+0.57%) |
Sep 08, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | +0.01(+0.05%) |
Sep 07, 2023 | 25.37 | 25.44 | 25.36 | 25.44 | 536 | -0.15(-0.57%) |
Sep 06, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 2 | -0.30(-1.15%) |
Sep 05, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 256 | +0.07(+0.29%) |
Sep 01, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 113 | +0.12(+0.48%) |
Aug 31, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 23 | +0.15(+0.60%) |
Aug 30, 2023 | 25.40 | 25.53 | 25.40 | 25.53 | 401 | +0.11(+0.42%) |
Aug 29, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 8 | +0.51(+2.04%) |