Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.62 | 29.65 | 29.39 | 29.43 | 20,002 | -0.14(-0.47%) |
May 22, 2024 | 29.67 | 29.67 | 29.54 | 29.57 | 41,232 | +0.00(+0.00%) |
May 21, 2024 | 29.48 | 29.59 | 29.43 | 29.57 | 24,937 | +0.04(+0.14%) |
May 20, 2024 | 29.64 | 29.65 | 29.52 | 29.53 | 44,653 | -0.02(-0.07%) |
May 17, 2024 | 29.53 | 29.56 | 29.52 | 29.55 | 38,497 | +0.10(+0.34%) |
May 16, 2024 | 29.56 | 29.57 | 29.45 | 29.45 | 41,526 | +0.04(+0.14%) |
May 15, 2024 | 29.30 | 29.57 | 29.30 | 29.41 | 59,139 | +0.32(+1.10%) |
May 14, 2024 | 28.98 | 29.09 | 28.92 | 29.09 | 9,707 | +0.09(+0.31%) |
May 13, 2024 | 29.02 | 29.02 | 28.97 | 29.00 | 24,517 | +0.02(+0.07%) |
May 10, 2024 | 28.95 | 29.00 | 28.92 | 28.98 | 25,670 | +0.11(+0.38%) |
May 09, 2024 | 28.74 | 28.87 | 28.74 | 28.87 | 45,945 | +0.23(+0.80%) |
May 08, 2024 | 28.53 | 28.64 | 28.53 | 28.64 | 33,054 | +0.05(+0.18%) |
May 07, 2024 | 28.62 | 28.68 | 28.59 | 28.59 | 48,453 | +0.17(+0.59%) |
May 06, 2024 | 28.20 | 28.42 | 28.20 | 28.42 | 54,319 | +0.34(+1.22%) |
May 03, 2024 | 27.95 | 28.10 | 27.92 | 28.08 | 33,924 | +0.28(+1.01%) |
May 02, 2024 | 27.63 | 27.85 | 27.63 | 27.80 | 35,922 | +0.18(+0.65%) |
May 01, 2024 | 27.63 | 27.94 | 27.60 | 27.62 | 35,387 | -0.03(-0.11%) |
Apr 30, 2024 | 27.89 | 27.89 | 27.65 | 27.65 | 24,933 | -0.37(-1.32%) |
Apr 29, 2024 | 28.09 | 28.09 | 27.97 | 28.02 | 50,463 | -0.10(-0.36%) |
Apr 26, 2024 | 28.08 | 28.21 | 28.08 | 28.12 | 33,102 | +0.38(+1.37%) |
Apr 25, 2024 | 27.37 | 27.79 | 27.37 | 27.74 | 54,643 | -0.16(-0.57%) |
Apr 24, 2024 | 27.87 | 27.90 | 27.70 | 27.90 | 63,121 | +0.10(+0.35%) |
Apr 23, 2024 | 27.75 | 27.84 | 27.75 | 27.80 | 27,322 | +0.41(+1.50%) |
Apr 22, 2024 | 27.28 | 27.49 | 27.19 | 27.39 | 24,287 | +0.21(+0.77%) |
Apr 19, 2024 | 27.30 | 27.30 | 27.09 | 27.18 | 39,044 | -0.09(-0.33%) |
Apr 18, 2024 | 27.26 | 27.46 | 27.23 | 27.27 | 41,329 | -0.05(-0.19%) |
Apr 17, 2024 | 27.43 | 27.43 | 27.21 | 27.32 | 85,720 | +0.00(+0.01%) |
Apr 16, 2024 | 27.26 | 27.36 | 27.26 | 27.32 | 63,901 | +0.06(+0.22%) |
Apr 15, 2024 | 27.68 | 27.68 | 27.25 | 27.26 | 48,340 | -0.43(-1.55%) |
Apr 12, 2024 | 27.88 | 27.88 | 27.61 | 27.69 | 64,861 | -0.30(-1.07%) |
Apr 11, 2024 | 28.04 | 28.05 | 27.78 | 27.99 | 39,495 | +0.04(+0.14%) |
Apr 10, 2024 | 27.89 | 28.07 | 27.89 | 27.95 | 24,341 | -0.21(-0.75%) |
Apr 09, 2024 | 27.96 | 28.18 | 27.96 | 28.16 | 40,027 | -0.07(-0.24%) |
Apr 08, 2024 | 28.19 | 28.27 | 28.19 | 28.23 | 41,269 | +0.05(+0.18%) |
Apr 05, 2024 | 28.13 | 28.25 | 28.13 | 28.18 | 4,294 | +0.32(+1.15%) |
Apr 04, 2024 | 28.30 | 28.32 | 27.86 | 27.86 | 32,428 | -0.36(-1.28%) |
Apr 03, 2024 | 28.25 | 28.28 | 28.15 | 28.22 | 150,104 | +0.07(+0.25%) |
Apr 02, 2024 | 28.10 | 28.15 | 28.07 | 28.15 | 41,899 | -0.32(-1.12%) |
Apr 01, 2024 | 28.53 | 28.53 | 28.40 | 28.47 | 27,027 | -0.08(-0.29%) |
Mar 28, 2024 | 28.56 | 28.58 | 28.52 | 28.55 | 44,822 | +0.01(+0.04%) |
Mar 27, 2024 | 28.42 | 28.54 | 28.38 | 28.54 | 34,551 | +0.07(+0.25%) |
Mar 26, 2024 | 28.54 | 28.57 | 28.47 | 28.47 | 51,176 | +0.09(+0.32%) |
Mar 25, 2024 | 28.47 | 28.47 | 28.37 | 28.38 | 34,492 | -0.08(-0.28%) |
Mar 22, 2024 | 28.79 | 28.79 | 28.46 | 28.46 | 39,912 | -0.13(-0.47%) |
Mar 21, 2024 | 28.56 | 28.62 | 28.56 | 28.59 | 112,555 | +0.14(+0.51%) |
Mar 20, 2024 | 28.32 | 28.46 | 28.26 | 28.45 | 29,845 | +0.10(+0.35%) |
Mar 19, 2024 | 28.11 | 28.35 | 28.10 | 28.35 | 54,876 | +0.26(+0.93%) |
Mar 18, 2024 | 28.23 | 28.24 | 28.08 | 28.09 | 12,184 | +0.14(+0.50%) |
Mar 15, 2024 | 28.02 | 28.05 | 27.93 | 27.95 | 36,121 | -0.22(-0.77%) |
Mar 14, 2024 | 28.19 | 28.19 | 28.03 | 28.17 | 38,051 | +0.08(+0.30%) |
Mar 13, 2024 | 28.16 | 28.19 | 28.08 | 28.08 | 41,425 | -0.07(-0.26%) |
Mar 12, 2024 | 28.02 | 28.16 | 28.00 | 28.16 | 45,666 | +0.33(+1.17%) |
Mar 11, 2024 | 27.71 | 27.86 | 27.69 | 27.83 | 70,596 | +0.05(+0.18%) |
Mar 08, 2024 | 27.95 | 28.02 | 27.78 | 27.78 | 139,978 | -0.17(-0.61%) |
Mar 07, 2024 | 27.90 | 27.99 | 27.90 | 27.95 | 37,485 | +0.32(+1.16%) |
Mar 06, 2024 | 27.62 | 27.72 | 27.58 | 27.63 | 25,141 | +0.03(+0.11%) |
Mar 05, 2024 | 27.64 | 27.65 | 27.60 | 27.60 | 39,159 | -0.33(-1.18%) |
Mar 04, 2024 | 27.94 | 28.00 | 27.92 | 27.93 | 29,818 | -0.05(-0.18%) |
Mar 01, 2024 | 27.96 | 27.99 | 27.95 | 27.98 | 50,140 | -0.02(-0.06%) |
Feb 29, 2024 | 27.98 | 28.00 | 27.80 | 28.00 | 43,100 | +0.06(+0.21%) |
Feb 28, 2024 | 27.92 | 27.95 | 27.89 | 27.94 | 55,726 | -0.08(-0.29%) |
Feb 27, 2024 | 28.00 | 28.03 | 27.92 | 28.02 | 169,488 | +0.08(+0.29%) |
Feb 26, 2024 | 28.02 | 28.06 | 27.94 | 27.94 | 24,804 | -0.07(-0.25%) |
Feb 23, 2024 | 28.08 | 28.08 | 27.97 | 28.01 | 49,820 | +0.04(+0.14%) |
Feb 22, 2024 | 27.77 | 27.97 | 27.77 | 27.97 | 35,926 | +0.65(+2.38%) |
Feb 21, 2024 | 27.18 | 27.34 | 27.12 | 27.32 | 38,427 | -0.19(-0.68%) |
Feb 20, 2024 | 27.47 | 27.54 | 27.46 | 27.51 | 24,702 | -0.16(-0.59%) |
Feb 16, 2024 | 27.77 | 27.80 | 27.67 | 27.67 | 46,346 | -0.09(-0.34%) |
Feb 15, 2024 | 27.73 | 27.76 | 27.67 | 27.76 | 58,647 | +0.03(+0.12%) |
Feb 14, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 36,879 | +0.25(+0.91%) |
Feb 13, 2024 | 27.49 | 27.66 | 27.33 | 27.48 | 94,081 | -0.35(-1.27%) |
Feb 12, 2024 | 27.81 | 27.98 | 27.81 | 27.83 | 32,770 | -0.11(-0.38%) |
Feb 09, 2024 | 27.75 | 27.94 | 27.75 | 27.94 | 37,186 | +0.24(+0.87%) |
Feb 08, 2024 | 27.82 | 27.82 | 27.62 | 27.70 | 28,555 | +0.09(+0.33%) |
Feb 07, 2024 | 27.41 | 27.63 | 27.41 | 27.61 | 31,921 | +0.49(+1.81%) |
Feb 06, 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 36,058 | +0.12(+0.44%) |
Feb 05, 2024 | 27.05 | 27.06 | 26.89 | 27.00 | 36,794 | -0.09(-0.33%) |
Feb 02, 2024 | 26.85 | 27.09 | 26.83 | 27.09 | 35,527 | +0.14(+0.52%) |
Feb 01, 2024 | 26.81 | 26.95 | 26.68 | 26.95 | 221,909 | +0.24(+0.90%) |
Jan 31, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 59,300 | -0.34(-1.26%) |
Jan 30, 2024 | 27.01 | 27.08 | 27.01 | 27.05 | 44,271 | +0.03(+0.11%) |
Jan 29, 2024 | 26.85 | 27.02 | 26.85 | 27.02 | 17,041 | +0.20(+0.75%) |
Jan 26, 2024 | 26.80 | 26.86 | 26.80 | 26.82 | 84,966 | +0.04(+0.15%) |
Jan 25, 2024 | 26.69 | 26.78 | 26.65 | 26.78 | 1,995 | +0.22(+0.83%) |
Jan 24, 2024 | 26.70 | 26.73 | 26.56 | 26.56 | 115,636 | -0.03(-0.11%) |
Jan 23, 2024 | 26.61 | 26.64 | 26.48 | 26.59 | 37,224 | -0.07(-0.26%) |
Jan 22, 2024 | 26.69 | 26.75 | 26.62 | 26.66 | 58,308 | +0.06(+0.23%) |
Jan 19, 2024 | 26.37 | 26.60 | 26.37 | 26.60 | 53,947 | +0.20(+0.76%) |
Jan 18, 2024 | 26.25 | 26.40 | 26.25 | 26.40 | 27,442 | +0.13(+0.49%) |
Jan 17, 2024 | 26.28 | 26.32 | 26.21 | 26.27 | 44,464 | -0.06(-0.23%) |
Jan 16, 2024 | 26.33 | 26.40 | 26.30 | 26.33 | 53,310 | -0.11(-0.43%) |
Jan 12, 2024 | 26.40 | 26.44 | 26.36 | 26.44 | 182,464 | +0.03(+0.11%) |
Jan 11, 2024 | 26.30 | 26.42 | 26.23 | 26.41 | 37,484 | +0.01(+0.05%) |
Jan 10, 2024 | 26.23 | 26.43 | 26.23 | 26.40 | 43,755 | +0.18(+0.67%) |
Jan 09, 2024 | 26.23 | 26.24 | 26.19 | 26.22 | 41,939 | -0.13(-0.48%) |
Jan 08, 2024 | 26.10 | 26.35 | 26.10 | 26.35 | 49,763 | +0.38(+1.46%) |
Jan 05, 2024 | 26.13 | 26.13 | 25.94 | 25.97 | 66,772 | -0.04(-0.15%) |
Jan 04, 2024 | 26.13 | 26.15 | 26.01 | 26.01 | 159,070 | +0.02(+0.07%) |
Jan 03, 2024 | 26.03 | 26.09 | 25.99 | 25.99 | 121,046 | -0.22(-0.83%) |
Jan 02, 2024 | 26.13 | 26.21 | 26.12 | 26.21 | 14,978 | -0.15(-0.57%) |
Dec 29, 2023 | 26.35 | 26.36 | 26.29 | 26.36 | 32,912 | -0.02(-0.08%) |
Dec 28, 2023 | 26.38 | 26.42 | 26.38 | 26.38 | 34,817 | +0.07(+0.26%) |
Dec 27, 2023 | 26.28 | 26.34 | 26.27 | 26.31 | 85,172 | +0.04(+0.15%) |
Dec 26, 2023 | 26.27 | 26.32 | 26.27 | 26.27 | 15,536 | +0.06(+0.25%) |
Dec 22, 2023 | 26.26 | 26.26 | 26.21 | 26.21 | 39,433 | +0.06(+0.23%) |
Dec 21, 2023 | 26.14 | 26.15 | 26.02 | 26.15 | 114,273 | +0.21(+0.81%) |
Dec 20, 2023 | 26.27 | 26.34 | 25.94 | 25.94 | 51,845 | -0.27(-1.04%) |
Dec 19, 2023 | 26.19 | 26.24 | 26.17 | 26.21 | 25,602 | +0.15(+0.59%) |
Dec 18, 2023 | 26.02 | 26.12 | 26.02 | 26.06 | 32,021 | +0.13(+0.48%) |
Dec 15, 2023 | 25.86 | 25.93 | 25.86 | 25.93 | 167,837 | +0.01(+0.06%) |
Dec 14, 2023 | 25.96 | 26.00 | 25.87 | 25.92 | 17,891 | -0.14(-0.55%) |
Dec 13, 2023 | 25.90 | 26.06 | 25.89 | 26.06 | 51,384 | +0.20(+0.77%) |
Dec 12, 2023 | 25.73 | 25.87 | 25.73 | 25.86 | 35,841 | +0.21(+0.83%) |
Dec 11, 2023 | 25.65 | 25.66 | 25.60 | 25.65 | 37,069 | +0.04(+0.16%) |
Dec 08, 2023 | 25.60 | 25.62 | 25.53 | 25.61 | 112,269 | +0.09(+0.35%) |
Dec 07, 2023 | 25.52 | 25.53 | 25.42 | 25.52 | 77,111 | +0.17(+0.67%) |
Dec 06, 2023 | 25.50 | 25.50 | 25.35 | 25.35 | 53,400 | -0.13(-0.51%) |
Dec 05, 2023 | 25.45 | 25.51 | 25.45 | 25.48 | 41,890 | +0.00(+0.00%) |
Dec 04, 2023 | 25.48 | 25.50 | 25.47 | 25.48 | 26,527 | -0.14(-0.54%) |
Dec 01, 2023 | 25.50 | 25.62 | 25.50 | 25.62 | 43,348 | +0.03(+0.11%) |
Nov 30, 2023 | 25.46 | 25.59 | 25.43 | 25.59 | 31,726 | +0.22(+0.88%) |
Nov 29, 2023 | 25.40 | 25.41 | 25.36 | 25.36 | 49,321 | -0.03(-0.12%) |
Nov 28, 2023 | 25.44 | 25.49 | 25.38 | 25.39 | 91,187 | -0.08(-0.31%) |
Nov 27, 2023 | 25.46 | 25.49 | 25.43 | 25.47 | 183,493 | -0.03(-0.11%) |
Nov 24, 2023 | 25.53 | 25.53 | 25.50 | 25.50 | 31,937 | +0.05(+0.19%) |
Nov 22, 2023 | 25.42 | 25.45 | 25.42 | 25.45 | 49,690 | +0.13(+0.53%) |
Nov 21, 2023 | 25.26 | 25.33 | 25.25 | 25.32 | 62,164 | +0.06(+0.22%) |
Nov 20, 2023 | 24.88 | 25.29 | 24.88 | 25.26 | 33,028 | +0.14(+0.55%) |
Nov 17, 2023 | 25.07 | 25.13 | 25.05 | 25.12 | 47,772 | +0.08(+0.33%) |
Nov 16, 2023 | 25.04 | 25.04 | 24.96 | 25.04 | 42,938 | +0.08(+0.32%) |
Nov 15, 2023 | 25.08 | 25.08 | 24.96 | 24.96 | 297,347 | -0.10(-0.42%) |
Nov 14, 2023 | 25.10 | 25.13 | 25.07 | 25.07 | 36,268 | +0.22(+0.89%) |
Nov 13, 2023 | 24.83 | 24.89 | 24.83 | 24.85 | 64,992 | +0.02(+0.07%) |
Nov 10, 2023 | 24.52 | 24.84 | 24.52 | 24.83 | 59,191 | +0.40(+1.64%) |
Nov 09, 2023 | 24.52 | 24.61 | 24.43 | 24.43 | 71,865 | -0.24(-0.97%) |
Nov 08, 2023 | 24.65 | 24.67 | 24.63 | 24.67 | 47,268 | +0.18(+0.73%) |
Nov 07, 2023 | 24.51 | 24.54 | 24.48 | 24.49 | 26,352 | +0.01(+0.05%) |
Nov 06, 2023 | 24.49 | 24.51 | 24.48 | 24.48 | 144,756 | +0.04(+0.15%) |
Nov 03, 2023 | 24.40 | 24.44 | 24.36 | 24.44 | 60,478 | +0.11(+0.44%) |
Nov 02, 2023 | 24.19 | 24.35 | 24.18 | 24.33 | 89,326 | +0.45(+1.87%) |
Nov 01, 2023 | 23.87 | 23.90 | 23.68 | 23.88 | 43,730 | +0.09(+0.38%) |
Oct 31, 2023 | 23.74 | 23.80 | 23.69 | 23.80 | 124,528 | +0.12(+0.52%) |
Oct 30, 2023 | 23.50 | 23.67 | 23.50 | 23.67 | 39,703 | +0.33(+1.42%) |
Oct 27, 2023 | 23.48 | 23.53 | 23.34 | 23.34 | 25,382 | -0.25(-1.06%) |
Oct 26, 2023 | 23.67 | 23.68 | 23.56 | 23.59 | 96,139 | -0.17(-0.72%) |
Oct 25, 2023 | 23.78 | 23.93 | 23.76 | 23.76 | 53,268 | -0.24(-1.02%) |
Oct 24, 2023 | 24.11 | 24.11 | 24.00 | 24.00 | 31,310 | +0.17(+0.73%) |
Oct 23, 2023 | 23.86 | 23.99 | 23.83 | 23.83 | 32,322 | -0.12(-0.50%) |
Oct 20, 2023 | 23.97 | 24.02 | 23.95 | 23.95 | 39,100 | -0.39(-1.60%) |
Oct 19, 2023 | 24.45 | 24.52 | 24.31 | 24.34 | 73,962 | -0.20(-0.83%) |
Oct 18, 2023 | 24.66 | 24.66 | 24.54 | 24.54 | 34,412 | -0.35(-1.39%) |
Oct 17, 2023 | 24.89 | 24.99 | 24.87 | 24.89 | 47,622 | +0.01(+0.04%) |
Oct 16, 2023 | 24.74 | 24.93 | 24.66 | 24.88 | 8,543 | +0.39(+1.59%) |
Oct 13, 2023 | 24.50 | 24.50 | 24.49 | 24.49 | 9,073 | -0.04(-0.16%) |
Oct 12, 2023 | 24.59 | 24.70 | 24.42 | 24.53 | 8,777 | -0.12(-0.49%) |
Oct 11, 2023 | 24.53 | 24.66 | 24.53 | 24.65 | 1,607 | +0.15(+0.61%) |
Oct 10, 2023 | 24.59 | 24.64 | 24.43 | 24.50 | 5,578 | +0.13(+0.53%) |
Oct 09, 2023 | 24.23 | 24.37 | 24.23 | 24.37 | 14,720 | +0.14(+0.58%) |
Oct 06, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.35(+1.45%) |
Oct 05, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.04(+0.15%) |
Oct 04, 2023 | 23.67 | 23.85 | 23.67 | 23.85 | 710 | +0.20(+0.83%) |
Oct 03, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 1 | -0.31(-1.31%) |
Oct 02, 2023 | 24.08 | 24.08 | 23.96 | 23.96 | 415 | -0.22(-0.93%) |
Sep 29, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | -0.19(-0.77%) |
Sep 28, 2023 | 24.36 | 24.38 | 24.36 | 24.38 | 128 | +0.27(+1.13%) |
Sep 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.09(+0.37%) |
Sep 26, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.31(-1.27%) |
Sep 25, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.06(+0.25%) |
Sep 22, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 100 | +0.02(+0.09%) |
Sep 21, 2023 | 24.46 | 24.46 | 24.24 | 24.24 | 500 | -0.37(-1.50%) |
Sep 20, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 1 | -0.11(-0.46%) |
Sep 19, 2023 | 24.77 | 24.77 | 24.72 | 24.72 | 4,039 | -0.02(-0.06%) |
Sep 18, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.03(+0.13%) |
Sep 15, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 0 | -0.21(-0.85%) |
Sep 14, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | +0.14(+0.58%) |
Sep 13, 2023 | 24.72 | 24.78 | 24.71 | 24.78 | 2,102 | -0.08(-0.33%) |
Sep 12, 2023 | 24.86 | 24.91 | 24.79 | 24.86 | 2,304 | -0.05(-0.18%) |
Sep 11, 2023 | 24.86 | 24.90 | 24.86 | 24.90 | 2,052 | -0.09(-0.36%) |
Sep 08, 2023 | 25.05 | 25.05 | 24.95 | 24.99 | 5,029 | +0.07(+0.28%) |
Sep 07, 2023 | 25.12 | 25.12 | 24.87 | 24.92 | 2,415 | +0.04(+0.15%) |
Sep 06, 2023 | 24.84 | 24.89 | 24.84 | 24.89 | 4,005 | -0.13(-0.51%) |
Sep 05, 2023 | 25.14 | 25.14 | 25.01 | 25.01 | 4,492 | -0.16(-0.63%) |
Sep 01, 2023 | 24.80 | 25.47 | 24.75 | 25.17 | 19,843 | +0.13(+0.53%) |
Aug 31, 2023 | 25.12 | 25.12 | 25.04 | 25.04 | 611 | -0.06(-0.24%) |