Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.30 | 29.57 | 29.23 | 29.41 | 49,693 | +0.34(+1.17%) |
May 23, 2024 | 29.48 | 29.48 | 29.03 | 29.07 | 99,816 | -0.28(-0.95%) |
May 22, 2024 | 29.67 | 29.67 | 29.27 | 29.35 | 17,112 | -0.48(-1.60%) |
May 21, 2024 | 29.65 | 29.85 | 29.65 | 29.83 | 4,172 | +0.03(+0.09%) |
May 20, 2024 | 29.79 | 29.86 | 29.69 | 29.80 | 5,135 | +0.15(+0.51%) |
May 17, 2024 | 29.39 | 29.65 | 29.39 | 29.65 | 12,662 | +0.31(+1.06%) |
May 16, 2024 | 29.64 | 29.64 | 29.34 | 29.34 | 3,557 | -0.34(-1.15%) |
May 15, 2024 | 29.68 | 29.70 | 29.45 | 29.68 | 3,661 | +0.17(+0.58%) |
May 14, 2024 | 29.43 | 29.52 | 29.39 | 29.51 | 6,684 | +0.28(+0.96%) |
May 13, 2024 | 29.52 | 29.58 | 29.21 | 29.23 | 7,186 | -0.16(-0.54%) |
May 10, 2024 | 29.68 | 29.68 | 29.37 | 29.39 | 8,163 | -0.12(-0.39%) |
May 09, 2024 | 29.02 | 29.51 | 28.98 | 29.50 | 4,734 | +0.58(+1.99%) |
May 08, 2024 | 28.76 | 28.97 | 28.72 | 28.93 | 41,090 | +0.09(+0.32%) |
May 07, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 1,804 | +0.14(+0.49%) |
May 06, 2024 | 28.71 | 28.72 | 28.70 | 28.70 | 1,768 | +0.35(+1.24%) |
May 03, 2024 | 28.20 | 28.35 | 28.20 | 28.34 | 2,099 | +0.29(+1.02%) |
May 02, 2024 | 28.05 | 28.06 | 28.05 | 28.06 | 232 | +0.24(+0.86%) |
May 01, 2024 | 27.93 | 28.18 | 27.78 | 27.82 | 12,572 | -0.09(-0.32%) |
Apr 30, 2024 | 28.42 | 28.42 | 27.91 | 27.91 | 4,714 | -0.75(-2.63%) |
Apr 29, 2024 | 28.43 | 28.70 | 28.43 | 28.66 | 919 | +0.28(+1.00%) |
Apr 26, 2024 | 28.34 | 28.41 | 28.19 | 28.38 | 5,222 | +0.05(+0.18%) |
Apr 25, 2024 | 27.88 | 28.33 | 27.88 | 28.33 | 2,734 | +0.34(+1.21%) |
Apr 24, 2024 | 27.99 | 27.99 | 27.81 | 27.99 | 6,341 | -0.04(-0.14%) |
Apr 23, 2024 | 27.78 | 28.04 | 27.78 | 28.03 | 3,832 | +0.18(+0.66%) |
Apr 22, 2024 | 27.57 | 27.90 | 27.57 | 27.84 | 1,844 | -0.09(-0.33%) |
Apr 19, 2024 | 27.99 | 28.01 | 27.82 | 27.94 | 1,308 | +0.04(+0.14%) |
Apr 18, 2024 | 27.88 | 28.11 | 27.83 | 27.90 | 3,097 | +0.04(+0.16%) |
Apr 17, 2024 | 28.00 | 28.01 | 27.75 | 27.86 | 2,406 | +0.07(+0.24%) |
Apr 16, 2024 | 27.77 | 27.87 | 27.50 | 27.79 | 1,742 | -0.12(-0.45%) |
Apr 15, 2024 | 28.53 | 28.53 | 27.87 | 27.91 | 4,965 | -0.27(-0.95%) |
Apr 12, 2024 | 28.90 | 28.90 | 28.15 | 28.18 | 6,848 | -0.49(-1.71%) |
Apr 11, 2024 | 28.47 | 28.73 | 28.40 | 28.67 | 1,424 | +0.03(+0.12%) |
Apr 10, 2024 | 28.00 | 28.67 | 28.00 | 28.64 | 6,435 | +0.09(+0.31%) |
Apr 09, 2024 | 28.67 | 28.67 | 28.40 | 28.55 | 1,365 | -0.05(-0.18%) |
Apr 08, 2024 | 28.76 | 28.76 | 28.59 | 28.60 | 1,814 | -0.14(-0.49%) |
Apr 05, 2024 | 28.31 | 28.74 | 28.31 | 28.74 | 1,188 | +0.46(+1.63%) |
Apr 04, 2024 | 28.66 | 28.67 | 28.26 | 28.28 | 3,164 | -0.20(-0.70%) |
Apr 03, 2024 | 28.34 | 28.49 | 28.34 | 28.48 | 2,688 | +0.30(+1.05%) |
Apr 02, 2024 | 28.02 | 28.18 | 28.02 | 28.18 | 1,533 | +0.17(+0.60%) |
Apr 01, 2024 | 28.00 | 28.04 | 27.91 | 28.02 | 2,733 | +0.16(+0.58%) |
Mar 28, 2024 | 27.76 | 27.87 | 27.69 | 27.86 | 2,877 | +0.33(+1.21%) |
Mar 27, 2024 | 27.27 | 27.52 | 27.27 | 27.52 | 831 | +0.38(+1.41%) |
Mar 26, 2024 | 27.45 | 27.50 | 27.12 | 27.14 | 3,395 | -0.11(-0.39%) |
Mar 25, 2024 | 27.27 | 27.34 | 27.24 | 27.25 | 2,211 | +0.21(+0.78%) |
Mar 22, 2024 | 27.03 | 27.04 | 26.99 | 27.04 | 2,509 | -0.05(-0.18%) |
Mar 21, 2024 | 27.17 | 27.20 | 27.05 | 27.09 | 1,827 | +0.12(+0.46%) |
Mar 20, 2024 | 26.60 | 27.01 | 26.60 | 26.96 | 2,526 | +0.35(+1.33%) |
Mar 19, 2024 | 26.53 | 26.61 | 26.44 | 26.61 | 117,639 | +0.06(+0.24%) |
Mar 18, 2024 | 26.50 | 26.63 | 26.38 | 26.55 | 3,030 | +0.13(+0.49%) |
Mar 15, 2024 | 26.36 | 26.56 | 26.28 | 26.42 | 9,328 | +0.17(+0.65%) |
Mar 14, 2024 | 26.30 | 26.30 | 26.12 | 26.25 | 2,626 | -0.03(-0.12%) |
Mar 13, 2024 | 26.37 | 26.44 | 26.28 | 26.28 | 7,288 | +0.17(+0.67%) |
Mar 12, 2024 | 25.91 | 26.11 | 25.91 | 26.11 | 846 | -0.05(-0.17%) |
Mar 11, 2024 | 26.05 | 26.15 | 25.98 | 26.15 | 5,640 | +0.04(+0.14%) |
Mar 08, 2024 | 26.61 | 26.61 | 26.04 | 26.12 | 4,148 | -0.33(-1.27%) |
Mar 07, 2024 | 26.31 | 26.45 | 26.31 | 26.45 | 2,933 | +0.33(+1.27%) |
Mar 06, 2024 | 26.04 | 26.19 | 26.04 | 26.12 | 616 | +0.18(+0.69%) |
Mar 05, 2024 | 26.23 | 26.23 | 25.78 | 25.94 | 3,905 | +0.14(+0.53%) |
Mar 04, 2024 | 26.01 | 26.01 | 25.72 | 25.80 | 4,622 | +0.10(+0.40%) |
Mar 01, 2024 | 25.48 | 25.70 | 25.43 | 25.70 | 5,820 | +0.30(+1.18%) |
Feb 29, 2024 | 25.41 | 25.41 | 25.24 | 25.40 | 5,015 | +0.10(+0.39%) |
Feb 28, 2024 | 25.09 | 25.30 | 25.09 | 25.30 | 2,694 | +0.32(+1.29%) |
Feb 27, 2024 | 24.41 | 24.98 | 24.41 | 24.98 | 2,885 | +0.36(+1.45%) |
Feb 26, 2024 | 24.53 | 24.66 | 24.53 | 24.62 | 4,193 | -0.01(-0.04%) |
Feb 23, 2024 | 24.53 | 24.66 | 24.48 | 24.63 | 6,484 | +0.07(+0.29%) |
Feb 22, 2024 | 24.54 | 24.67 | 24.52 | 24.56 | 4,905 | +0.03(+0.11%) |
Feb 21, 2024 | 24.47 | 24.55 | 24.47 | 24.54 | 4,287 | +0.08(+0.31%) |
Feb 20, 2024 | 24.60 | 24.61 | 24.42 | 24.46 | 4,039 | -0.20(-0.81%) |
Feb 16, 2024 | 24.69 | 24.77 | 24.66 | 24.66 | 2,661 | +0.04(+0.18%) |
Feb 15, 2024 | 24.61 | 24.61 | 24.50 | 24.61 | 3,844 | +0.30(+1.24%) |
Feb 14, 2024 | 24.31 | 24.39 | 24.18 | 24.31 | 15,650 | +0.12(+0.50%) |
Feb 13, 2024 | 24.51 | 24.51 | 24.08 | 24.19 | 6,617 | -0.54(-2.18%) |
Feb 12, 2024 | 24.64 | 24.78 | 24.61 | 24.73 | 2,644 | +0.10(+0.41%) |
Feb 09, 2024 | 24.81 | 24.81 | 24.56 | 24.63 | 2,614 | -0.12(-0.48%) |
Feb 08, 2024 | 25.26 | 25.26 | 24.75 | 24.75 | 5,697 | -0.25(-1.00%) |
Feb 07, 2024 | 24.99 | 25.00 | 24.89 | 25.00 | 1,934 | +0.07(+0.28%) |
Feb 06, 2024 | 24.80 | 24.96 | 24.80 | 24.93 | 2,527 | +0.26(+1.04%) |
Feb 05, 2024 | 24.96 | 24.96 | 24.55 | 24.68 | 4,050 | -0.33(-1.30%) |
Feb 02, 2024 | 25.06 | 25.15 | 24.86 | 25.00 | 6,853 | -0.17(-0.67%) |
Feb 01, 2024 | 24.88 | 25.17 | 24.88 | 25.17 | 14,305 | +0.49(+1.99%) |
Jan 31, 2024 | 24.90 | 24.90 | 24.68 | 24.68 | 2,238 | -0.12(-0.48%) |
Jan 30, 2024 | 24.67 | 24.80 | 24.67 | 24.80 | 5,759 | +0.06(+0.23%) |
Jan 29, 2024 | 24.46 | 24.74 | 24.46 | 24.74 | 1,098 | +0.13(+0.54%) |
Jan 26, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 477 | +0.11(+0.44%) |
Jan 25, 2024 | 24.33 | 24.50 | 24.32 | 24.50 | 8,661 | +0.12(+0.48%) |
Jan 24, 2024 | 24.40 | 24.40 | 24.38 | 24.38 | 16,009 | -0.01(-0.02%) |
Jan 23, 2024 | 24.38 | 24.40 | 24.38 | 24.39 | 1,030 | +0.21(+0.88%) |
Jan 22, 2024 | 24.10 | 24.18 | 24.10 | 24.18 | 3,468 | +0.04(+0.18%) |
Jan 19, 2024 | 23.95 | 24.13 | 23.94 | 24.13 | 2,079 | +0.10(+0.42%) |
Jan 18, 2024 | 23.95 | 24.03 | 23.87 | 24.03 | 7,246 | +0.07(+0.30%) |
Jan 17, 2024 | 23.97 | 24.00 | 23.89 | 23.96 | 3,862 | -0.29(-1.18%) |
Jan 16, 2024 | 24.80 | 24.80 | 24.25 | 24.25 | 6,976 | -0.55(-2.22%) |
Jan 12, 2024 | 24.81 | 24.81 | 24.76 | 24.80 | 1,291 | +0.27(+1.11%) |
Jan 11, 2024 | 24.64 | 24.65 | 24.50 | 24.53 | 734 | -0.09(-0.37%) |
Jan 10, 2024 | 24.69 | 24.70 | 24.61 | 24.62 | 2,722 | -0.08(-0.34%) |
Jan 09, 2024 | 24.61 | 24.72 | 24.58 | 24.70 | 3,966 | +0.08(+0.32%) |
Jan 08, 2024 | 25.83 | 25.83 | 24.57 | 24.62 | 2,566 | -0.32(-1.28%) |
Jan 05, 2024 | 24.92 | 24.98 | 24.92 | 24.94 | 2,854 | +0.00(+0.02%) |
Jan 04, 2024 | 25.08 | 25.10 | 24.94 | 24.94 | 1,587 | -0.15(-0.58%) |
Jan 03, 2024 | 24.96 | 25.54 | 24.90 | 25.08 | 1,577 | -0.06(-0.23%) |
Jan 02, 2024 | 25.46 | 25.46 | 24.97 | 25.14 | 8,767 | -0.11(-0.44%) |
Dec 29, 2023 | 25.17 | 25.28 | 25.17 | 25.25 | 2,495 | -0.02(-0.06%) |
Dec 28, 2023 | 25.37 | 25.38 | 25.27 | 25.27 | 4,225 | -0.18(-0.69%) |
Dec 27, 2023 | 25.42 | 25.44 | 25.42 | 25.44 | 239 | -0.01(-0.05%) |
Dec 26, 2023 | 25.46 | 25.52 | 25.44 | 25.45 | 7,356 | +0.22(+0.86%) |
Dec 22, 2023 | 25.38 | 25.39 | 25.24 | 25.24 | 2,123 | +0.07(+0.27%) |
Dec 21, 2023 | 25.21 | 25.21 | 25.08 | 25.17 | 1,053 | +0.28(+1.13%) |
Dec 20, 2023 | 25.29 | 25.30 | 24.89 | 24.89 | 1,579 | -0.40(-1.60%) |
Dec 19, 2023 | 25.33 | 25.33 | 25.27 | 25.30 | 2,391 | +0.27(+1.06%) |
Dec 18, 2023 | 25.32 | 25.32 | 25.03 | 25.03 | 6,620 | +0.10(+0.38%) |
Dec 15, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 110 | -0.09(-0.37%) |
Dec 14, 2023 | 25.02 | 25.06 | 25.02 | 25.03 | 1,756 | +0.42(+1.69%) |
Dec 13, 2023 | 24.03 | 24.61 | 24.03 | 24.61 | 13,155 | +0.60(+2.49%) |
Dec 12, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 590 | -0.20(-0.83%) |
Dec 11, 2023 | 24.24 | 24.24 | 24.21 | 24.21 | 406 | +0.05(+0.21%) |
Dec 08, 2023 | 24.18 | 24.18 | 24.16 | 24.16 | 169 | +0.15(+0.63%) |
Dec 07, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 502 | -0.06(-0.24%) |
Dec 06, 2023 | 24.22 | 24.22 | 24.07 | 24.07 | 352 | -0.03(-0.12%) |
Dec 05, 2023 | 24.26 | 24.26 | 24.10 | 24.10 | 2,073 | -0.33(-1.35%) |
Dec 04, 2023 | 24.45 | 24.45 | 24.43 | 24.43 | 431 | -0.15(-0.61%) |
Dec 01, 2023 | 24.64 | 24.64 | 24.58 | 24.58 | 208 | +0.29(+1.20%) |
Nov 30, 2023 | 24.35 | 24.35 | 24.26 | 24.29 | 615 | +0.20(+0.82%) |
Nov 29, 2023 | 24.19 | 24.19 | 24.09 | 24.09 | 1,233 | -0.09(-0.38%) |
Nov 28, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 62 | +0.16(+0.65%) |
Nov 27, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 434 | -0.19(-0.80%) |
Nov 24, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 100 | +0.06(+0.24%) |
Nov 22, 2023 | 24.07 | 24.16 | 23.97 | 24.16 | 442 | +0.08(+0.34%) |
Nov 21, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 303 | -0.11(-0.44%) |
Nov 20, 2023 | 24.26 | 24.27 | 23.92 | 24.18 | 568 | +0.09(+0.37%) |
Nov 17, 2023 | 24.07 | 24.09 | 24.07 | 24.09 | 157 | +0.15(+0.63%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 79 | -0.03(-0.14%) |
Nov 15, 2023 | 24.03 | 24.17 | 23.98 | 23.98 | 3,820 | +0.04(+0.15%) |
Nov 14, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 126 | +0.44(+1.88%) |
Nov 13, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 84 | +0.07(+0.28%) |
Nov 10, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 131 | +0.11(+0.47%) |
Nov 09, 2023 | 23.40 | 23.40 | 23.33 | 23.33 | 149 | -0.13(-0.55%) |
Nov 08, 2023 | 23.46 | 23.83 | 23.46 | 23.46 | 753 | +0.03(+0.14%) |
Nov 07, 2023 | 23.44 | 23.44 | 23.42 | 23.42 | 1,020 | -0.35(-1.48%) |
Nov 06, 2023 | 23.85 | 23.85 | 23.77 | 23.77 | 1,318 | -0.15(-0.62%) |
Nov 03, 2023 | 23.66 | 23.99 | 23.66 | 23.92 | 1,535 | +0.19(+0.79%) |
Nov 02, 2023 | 23.53 | 23.73 | 23.49 | 23.73 | 529 | +0.48(+2.07%) |
Nov 01, 2023 | 23.20 | 23.25 | 23.16 | 23.25 | 762 | +0.03(+0.12%) |
Oct 31, 2023 | 23.21 | 23.23 | 23.21 | 23.23 | 302 | -0.05(-0.22%) |
Oct 30, 2023 | 23.24 | 23.28 | 23.21 | 23.28 | 282 | +0.07(+0.31%) |
Oct 27, 2023 | 23.19 | 23.21 | 23.17 | 23.21 | 1,244 | -0.24(-1.04%) |
Oct 26, 2023 | 23.47 | 23.55 | 23.45 | 23.45 | 1,532 | -0.11(-0.49%) |
Oct 25, 2023 | 23.75 | 23.75 | 23.57 | 23.57 | 633 | -0.14(-0.60%) |
Oct 24, 2023 | 23.71 | 23.73 | 23.71 | 23.71 | 1,019 | +0.10(+0.41%) |
Oct 23, 2023 | 23.59 | 23.74 | 23.59 | 23.61 | 1,368 | -0.17(-0.72%) |
Oct 20, 2023 | 24.00 | 24.00 | 23.78 | 23.78 | 1,278 | -0.32(-1.34%) |
Oct 19, 2023 | 24.21 | 24.36 | 24.10 | 24.10 | 1,111 | -0.09(-0.36%) |
Oct 18, 2023 | 24.29 | 24.31 | 24.19 | 24.19 | 2,797 | -0.15(-0.62%) |
Oct 17, 2023 | 24.17 | 24.36 | 24.17 | 24.34 | 1,186 | +0.18(+0.75%) |
Oct 16, 2023 | 24.19 | 24.20 | 24.16 | 24.16 | 2,073 | +0.22(+0.90%) |
Oct 13, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 227 | +0.18(+0.77%) |
Oct 12, 2023 | 23.80 | 23.80 | 23.76 | 23.76 | 425 | -0.26(-1.09%) |
Oct 11, 2023 | 24.08 | 24.08 | 23.95 | 24.02 | 643 | +0.07(+0.29%) |
Oct 10, 2023 | 23.88 | 23.95 | 23.87 | 23.95 | 1,440 | +0.11(+0.48%) |
Oct 09, 2023 | 23.83 | 23.84 | 23.83 | 23.84 | 658 | +0.57(+2.44%) |
Oct 06, 2023 | 22.88 | 23.36 | 22.88 | 23.27 | 6,085 | +0.24(+1.03%) |
Oct 05, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 223 | -0.05(-0.21%) |
Oct 04, 2023 | 23.13 | 23.13 | 22.90 | 23.08 | 565 | -0.16(-0.70%) |
Oct 03, 2023 | 23.26 | 23.32 | 23.24 | 23.24 | 490 | -0.11(-0.46%) |
Oct 02, 2023 | 23.93 | 23.93 | 23.31 | 23.35 | 467 | -0.48(-2.02%) |
Sep 29, 2023 | 23.83 | 23.86 | 23.83 | 23.83 | 467 | -0.18(-0.77%) |
Sep 28, 2023 | 24.17 | 24.17 | 24.02 | 24.02 | 1,621 | +0.04(+0.15%) |
Sep 27, 2023 | 24.01 | 24.03 | 23.84 | 23.98 | 2,075 | +0.04(+0.18%) |
Sep 26, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 219 | -0.31(-1.28%) |
Sep 25, 2023 | 24.20 | 24.25 | 24.25 | 24.25 | 610 | +0.07(+0.28%) |
Sep 22, 2023 | 24.37 | 24.37 | 24.18 | 24.18 | 1,393 | -0.14(-0.59%) |
Sep 21, 2023 | 24.42 | 24.43 | 24.32 | 24.32 | 2,587 | -0.44(-1.76%) |
Sep 20, 2023 | 25.03 | 25.06 | 24.76 | 24.76 | 2,686 | -0.05(-0.19%) |
Sep 19, 2023 | 25.00 | 25.00 | 24.75 | 24.80 | 4,585 | -0.24(-0.97%) |
Sep 18, 2023 | 25.29 | 25.29 | 25.02 | 25.05 | 4,479 | +0.06(+0.25%) |
Sep 15, 2023 | 25.06 | 25.09 | 24.98 | 24.98 | 1,849 | -0.02(-0.08%) |
Sep 14, 2023 | 24.94 | 25.04 | 24.94 | 25.00 | 1,781 | +0.35(+1.41%) |
Sep 13, 2023 | 24.73 | 24.74 | 24.65 | 24.66 | 1,729 | -0.03(-0.14%) |
Sep 12, 2023 | 24.53 | 24.69 | 24.53 | 24.69 | 370 | +0.16(+0.66%) |
Sep 11, 2023 | 24.58 | 24.58 | 24.53 | 24.53 | 721 | -0.00(-0.02%) |
Sep 08, 2023 | 24.81 | 24.81 | 24.53 | 24.53 | 935 | -0.06(-0.25%) |
Sep 07, 2023 | 24.64 | 24.64 | 24.59 | 24.59 | 1,702 | -0.09(-0.38%) |
Sep 06, 2023 | 24.96 | 24.96 | 24.64 | 24.69 | 4,226 | -0.20(-0.79%) |
Sep 05, 2023 | 25.07 | 25.07 | 24.88 | 24.88 | 6,013 | -0.20(-0.81%) |
Sep 01, 2023 | 25.19 | 25.19 | 25.07 | 25.09 | 3,158 | +0.20(+0.80%) |