Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 28.00 | 28.01 | 27.78 | 27.79 | 3,934 | -0.29(-1.03%) |
May 22, 2024 | 28.11 | 28.11 | 28.02 | 28.08 | 9,195 | -0.09(-0.32%) |
May 21, 2024 | 28.14 | 28.18 | 28.12 | 28.17 | 7,002 | +0.08(+0.28%) |
May 20, 2024 | 28.21 | 28.21 | 28.05 | 28.09 | 21,148 | -0.05(-0.19%) |
May 17, 2024 | 28.13 | 28.14 | 28.13 | 28.14 | 500 | +0.01(+0.04%) |
May 16, 2024 | 28.10 | 28.13 | 28.10 | 28.13 | 590 | -0.01(-0.04%) |
May 15, 2024 | 28.10 | 28.14 | 28.10 | 28.14 | 517 | +0.35(+1.26%) |
May 14, 2024 | 27.78 | 27.79 | 27.76 | 27.79 | 692 | +0.14(+0.49%) |
May 13, 2024 | 27.66 | 27.66 | 27.63 | 27.66 | 2,517 | -0.01(-0.03%) |
May 10, 2024 | 27.66 | 27.67 | 27.66 | 27.67 | 729 | +0.09(+0.34%) |
May 09, 2024 | 27.49 | 27.57 | 27.49 | 27.57 | 5,061 | +0.13(+0.48%) |
May 08, 2024 | 27.33 | 27.45 | 27.33 | 27.44 | 19,083 | +0.10(+0.36%) |
May 07, 2024 | 27.30 | 27.34 | 27.30 | 27.34 | 2,461 | +0.13(+0.46%) |
May 06, 2024 | 27.18 | 27.22 | 27.17 | 27.22 | 2,516 | +0.19(+0.68%) |
May 03, 2024 | 27.04 | 27.05 | 27.02 | 27.03 | 2,913 | +0.16(+0.59%) |
May 02, 2024 | 26.82 | 26.90 | 26.82 | 26.87 | 2,318 | +0.07(+0.27%) |
May 01, 2024 | 26.98 | 26.99 | 26.80 | 26.80 | 5,323 | -0.26(-0.95%) |
Apr 30, 2024 | 27.21 | 27.21 | 27.06 | 27.06 | 2,986 | -0.14(-0.52%) |
Apr 29, 2024 | 27.17 | 27.20 | 27.14 | 27.20 | 908 | +0.11(+0.41%) |
Apr 26, 2024 | 27.06 | 27.17 | 27.06 | 27.09 | 1,263 | -0.01(-0.02%) |
Apr 25, 2024 | 26.96 | 27.09 | 26.95 | 27.09 | 2,215 | +0.05(+0.17%) |
Apr 24, 2024 | 26.93 | 27.05 | 26.87 | 27.05 | 5,160 | +0.13(+0.49%) |
Apr 23, 2024 | 26.94 | 26.94 | 26.91 | 26.91 | 1,101 | +0.19(+0.73%) |
Apr 22, 2024 | 26.59 | 26.72 | 26.59 | 26.72 | 5,534 | +0.26(+0.99%) |
Apr 19, 2024 | 26.51 | 26.51 | 26.46 | 26.46 | 2,565 | +0.06(+0.23%) |
Apr 18, 2024 | 26.42 | 26.47 | 26.40 | 26.40 | 202,359 | -0.05(-0.17%) |
Apr 17, 2024 | 26.47 | 26.49 | 26.33 | 26.44 | 9,336 | -0.11(-0.40%) |
Apr 16, 2024 | 26.61 | 26.61 | 26.49 | 26.55 | 6,110 | -0.05(-0.20%) |
Apr 15, 2024 | 26.87 | 26.87 | 26.57 | 26.60 | 1,950 | -0.14(-0.51%) |
Apr 12, 2024 | 27.00 | 27.01 | 26.74 | 26.74 | 2,783 | -0.38(-1.42%) |
Apr 11, 2024 | 27.16 | 27.16 | 27.12 | 27.12 | 503 | +0.03(+0.10%) |
Apr 10, 2024 | 27.10 | 27.14 | 27.10 | 27.10 | 524 | -0.28(-1.01%) |
Apr 09, 2024 | 27.36 | 27.37 | 27.28 | 27.37 | 4,364 | -0.02(-0.06%) |
Apr 08, 2024 | 27.44 | 27.44 | 27.39 | 27.39 | 466 | -0.04(-0.14%) |
Apr 05, 2024 | 27.46 | 27.48 | 27.43 | 27.43 | 13,046 | +0.20(+0.75%) |
Apr 04, 2024 | 27.71 | 27.71 | 27.23 | 27.23 | 1,165 | -0.26(-0.94%) |
Apr 03, 2024 | 27.46 | 27.54 | 27.46 | 27.48 | 1,526 | +0.01(+0.03%) |
Apr 02, 2024 | 27.45 | 27.47 | 27.45 | 27.47 | 509 | -0.09(-0.33%) |
Apr 01, 2024 | 27.61 | 27.61 | 27.53 | 27.57 | 5,021 | -0.14(-0.51%) |
Mar 28, 2024 | 27.68 | 27.71 | 27.64 | 27.71 | 900 | +0.16(+0.58%) |
Mar 27, 2024 | 27.39 | 27.55 | 27.55 | 18,859 | +0.35(+1.29%) | |
Mar 26, 2024 | 27.32 | 27.33 | 27.20 | 27.20 | 71,776 | -0.11(-0.41%) |
Mar 25, 2024 | 27.34 | 27.35 | 27.31 | 27.31 | 613 | -0.11(-0.41%) |
Mar 22, 2024 | 27.47 | 27.47 | 27.39 | 27.42 | 3,627 | -0.02(-0.07%) |
Mar 21, 2024 | 27.46 | 27.47 | 27.44 | 27.44 | 6,024 | +0.25(+0.91%) |
Mar 20, 2024 | 27.01 | 27.22 | 27.01 | 27.19 | 10,757 | +0.18(+0.66%) |
Mar 19, 2024 | 26.90 | 27.01 | 26.90 | 27.01 | 8,625 | +0.16(+0.60%) |
Mar 18, 2024 | 26.92 | 26.96 | 26.85 | 26.85 | 116,345 | +0.07(+0.28%) |
Mar 15, 2024 | 26.80 | 26.80 | 26.78 | 26.78 | 504 | -0.10(-0.38%) |
Mar 14, 2024 | 26.90 | 26.96 | 26.76 | 26.88 | 8,262 | -0.12(-0.44%) |
Mar 13, 2024 | 27.09 | 27.09 | 26.99 | 27.00 | 941 | -0.08(-0.28%) |
Mar 12, 2024 | 27.12 | 27.12 | 26.97 | 27.08 | 11,853 | +0.08(+0.29%) |
Mar 11, 2024 | 26.95 | 27.02 | 26.95 | 27.00 | 1,353 | +0.05(+0.20%) |
Mar 08, 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 3,252 | -0.18(-0.68%) |
Mar 07, 2024 | 27.20 | 27.20 | 27.12 | 27.13 | 2,261 | +0.12(+0.44%) |
Mar 06, 2024 | 27.00 | 27.09 | 26.94 | 27.01 | 11,439 | +0.17(+0.64%) |
Mar 05, 2024 | 26.91 | 26.91 | 26.84 | 26.84 | 502 | -0.20(-0.75%) |
Mar 04, 2024 | 27.05 | 27.11 | 27.04 | 27.04 | 11,360 | +0.04(+0.16%) |
Mar 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 515 | +0.30(+1.12%) |
Feb 29, 2024 | 26.71 | 26.71 | 26.70 | 26.70 | 430 | +0.10(+0.38%) |
Feb 28, 2024 | 26.69 | 26.69 | 26.58 | 26.60 | 4,855 | -0.05(-0.19%) |
Feb 27, 2024 | 26.63 | 26.65 | 26.62 | 26.65 | 552 | -0.03(-0.12%) |
Feb 26, 2024 | 26.75 | 26.75 | 26.68 | 26.68 | 9,578 | -0.10(-0.38%) |
Feb 23, 2024 | 26.84 | 26.85 | 26.78 | 26.79 | 1,910 | +0.04(+0.15%) |
Feb 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 2 | +0.34(+1.27%) |
Feb 21, 2024 | 26.34 | 26.41 | 26.29 | 26.41 | 8,525 | +0.11(+0.42%) |
Feb 20, 2024 | 26.32 | 26.32 | 26.30 | 26.30 | 2,235 | -0.08(-0.29%) |
Feb 16, 2024 | 26.34 | 26.38 | 26.34 | 26.38 | 6,121 | +0.02(+0.07%) |
Feb 15, 2024 | 26.24 | 26.40 | 26.24 | 26.36 | 968 | +0.20(+0.78%) |
Feb 14, 2024 | 26.04 | 26.16 | 26.04 | 26.16 | 1,862 | +0.17(+0.66%) |
Feb 13, 2024 | 25.94 | 26.01 | 25.83 | 25.98 | 4,736 | -0.29(-1.12%) |
Feb 12, 2024 | 26.35 | 26.35 | 26.28 | 26.28 | 594 | +0.04(+0.14%) |
Feb 09, 2024 | 26.26 | 26.26 | 26.20 | 26.24 | 2,921 | -0.04(-0.14%) |
Feb 08, 2024 | 26.25 | 26.30 | 26.24 | 26.28 | 4,603 | +0.13(+0.49%) |
Feb 07, 2024 | 26.18 | 26.18 | 26.15 | 26.15 | 254 | +0.11(+0.42%) |
Feb 06, 2024 | 26.00 | 26.04 | 25.99 | 26.04 | 800 | +0.07(+0.26%) |
Feb 05, 2024 | 26.02 | 26.06 | 25.97 | 25.97 | 1,642 | -0.22(-0.84%) |
Feb 02, 2024 | 26.06 | 26.19 | 26.05 | 26.19 | 7,753 | +0.09(+0.34%) |
Feb 01, 2024 | 26.08 | 26.10 | 26.06 | 26.10 | 3,219 | +0.26(+1.02%) |
Jan 31, 2024 | 26.02 | 26.04 | 25.84 | 25.84 | 3,997 | -0.24(-0.91%) |
Jan 30, 2024 | 26.10 | 26.10 | 26.08 | 26.08 | 605 | +0.08(+0.32%) |
Jan 29, 2024 | 26.02 | 26.02 | 25.90 | 26.00 | 2,281 | +0.08(+0.30%) |
Jan 26, 2024 | 25.91 | 25.92 | 25.90 | 25.92 | 1,249 | +0.03(+0.10%) |
Jan 25, 2024 | 25.83 | 25.95 | 25.82 | 25.89 | 719 | +0.11(+0.44%) |
Jan 24, 2024 | 25.87 | 25.87 | 25.78 | 25.78 | 524 | -0.10(-0.38%) |
Jan 23, 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 577 | +0.10(+0.37%) |
Jan 22, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 2,838 | +0.01(+0.02%) |
Jan 19, 2024 | 25.58 | 25.80 | 25.57 | 25.77 | 7,620 | +0.34(+1.34%) |
Jan 18, 2024 | 25.31 | 25.43 | 25.29 | 25.43 | 13,544 | +0.10(+0.39%) |
Jan 17, 2024 | 25.39 | 25.39 | 25.33 | 25.33 | 705 | -0.14(-0.55%) |
Jan 16, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 1,110 | -0.16(-0.63%) |
Jan 12, 2024 | 25.65 | 25.65 | 25.61 | 25.64 | 1,617 | +0.06(+0.23%) |
Jan 11, 2024 | 25.55 | 25.58 | 25.53 | 25.58 | 1,114 | -0.04(-0.15%) |
Jan 10, 2024 | 25.59 | 25.67 | 25.59 | 25.62 | 1,790 | +0.03(+0.12%) |
Jan 09, 2024 | 25.63 | 25.63 | 25.57 | 25.59 | 1,113 | -0.12(-0.48%) |
Jan 08, 2024 | 25.55 | 25.71 | 25.54 | 25.71 | 3,062 | +0.22(+0.87%) |
Jan 05, 2024 | 25.50 | 25.51 | 25.42 | 25.49 | 1,874 | +0.02(+0.06%) |
Jan 04, 2024 | 25.59 | 25.59 | 25.47 | 25.47 | 1,056 | -0.02(-0.10%) |
Jan 03, 2024 | 25.51 | 25.52 | 25.50 | 25.50 | 3,525 | -0.09(-0.34%) |
Jan 02, 2024 | 25.63 | 25.65 | 25.58 | 25.58 | 8,498 | +0.13(+0.51%) |
Dec 29, 2023 | 25.41 | 25.45 | 25.41 | 25.45 | 1,880 | -0.03(-0.12%) |
Dec 28, 2023 | 25.48 | 25.53 | 25.48 | 25.49 | 2,703 | +0.05(+0.21%) |
Dec 27, 2023 | 25.45 | 25.47 | 25.43 | 25.43 | 5,036 | -0.01(-0.05%) |
Dec 26, 2023 | 25.38 | 25.46 | 25.38 | 25.45 | 2,242 | +0.18(+0.70%) |
Dec 22, 2023 | 25.26 | 25.28 | 25.26 | 25.27 | 2,086 | +0.11(+0.45%) |
Dec 21, 2023 | 25.02 | 25.16 | 25.02 | 25.16 | 8,983 | +0.15(+0.60%) |
Dec 20, 2023 | 25.37 | 25.37 | 25.01 | 25.01 | 2,579 | -0.38(-1.49%) |
Dec 19, 2023 | 25.38 | 25.40 | 25.37 | 25.38 | 2,828 | +0.09(+0.35%) |
Dec 18, 2023 | 25.30 | 25.35 | 25.30 | 25.30 | 6,936 | +0.04(+0.17%) |
Dec 15, 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 1,936 | -0.06(-0.24%) |
Dec 14, 2023 | 25.39 | 25.40 | 25.31 | 25.31 | 1,716 | +0.07(+0.30%) |
Dec 13, 2023 | 24.88 | 25.25 | 24.87 | 25.24 | 2,854 | +0.44(+1.79%) |
Dec 12, 2023 | 24.70 | 24.80 | 24.70 | 24.80 | 3,110 | +0.08(+0.34%) |
Dec 11, 2023 | 24.70 | 24.74 | 24.70 | 24.71 | 2,284 | +0.28(+1.15%) |
Dec 08, 2023 | 24.43 | 24.49 | 24.43 | 24.43 | 3,551 | +0.08(+0.34%) |
Dec 07, 2023 | 24.34 | 24.39 | 24.32 | 24.35 | 10,347 | +0.05(+0.22%) |
Dec 06, 2023 | 24.33 | 24.36 | 24.30 | 24.30 | 4,625 | +0.05(+0.19%) |
Dec 05, 2023 | 24.35 | 24.35 | 24.25 | 24.25 | 2,117 | -0.21(-0.85%) |
Dec 04, 2023 | 24.41 | 24.46 | 24.41 | 24.46 | 6,340 | +0.03(+0.13%) |
Dec 01, 2023 | 24.30 | 24.43 | 24.30 | 24.43 | 6,438 | +0.20(+0.84%) |
Nov 30, 2023 | 24.05 | 24.22 | 24.05 | 24.22 | 607 | +0.18(+0.76%) |
Nov 29, 2023 | 24.18 | 24.18 | 24.04 | 24.04 | 2,829 | +0.01(+0.03%) |
Nov 28, 2023 | 24.15 | 24.15 | 24.03 | 24.03 | 2,224 | -0.04(-0.16%) |
Nov 27, 2023 | 24.11 | 24.11 | 24.07 | 24.07 | 2,532 | -0.09(-0.35%) |
Nov 24, 2023 | 24.16 | 24.20 | 24.16 | 24.16 | 1,924 | +0.05(+0.19%) |
Nov 22, 2023 | 24.09 | 24.11 | 24.09 | 24.11 | 4,053 | +0.07(+0.31%) |
Nov 21, 2023 | 24.00 | 24.05 | 24.00 | 24.04 | 1,490 | -0.04(-0.15%) |
Nov 20, 2023 | 23.99 | 24.12 | 23.99 | 24.07 | 4,303 | +0.08(+0.32%) |
Nov 17, 2023 | 23.93 | 24.02 | 23.93 | 24.00 | 3,788 | +0.02(+0.07%) |
Nov 16, 2023 | 23.89 | 23.98 | 23.86 | 23.98 | 40,111 | +0.05(+0.19%) |
Nov 15, 2023 | 23.93 | 23.94 | 23.93 | 23.93 | 1,626 | +0.05(+0.19%) |
Nov 14, 2023 | 23.78 | 23.96 | 23.78 | 23.89 | 43,924 | +0.40(+1.72%) |
Nov 13, 2023 | 23.41 | 23.52 | 23.40 | 23.48 | 15,746 | +0.00(+0.02%) |
Nov 10, 2023 | 23.30 | 23.48 | 23.29 | 23.48 | 2,038 | +0.21(+0.91%) |
Nov 09, 2023 | 23.40 | 23.40 | 23.27 | 23.27 | 1,584 | -0.20(-0.87%) |
Nov 08, 2023 | 23.40 | 23.52 | 23.38 | 23.47 | 4,254 | +0.05(+0.23%) |
Nov 07, 2023 | 23.46 | 23.48 | 23.42 | 23.42 | 2,489 | -0.13(-0.55%) |
Nov 06, 2023 | 23.56 | 23.56 | 23.55 | 23.55 | 2,129 | -0.01(-0.05%) |
Nov 03, 2023 | 23.69 | 23.69 | 23.56 | 23.56 | 835 | +0.10(+0.45%) |
Nov 02, 2023 | 23.40 | 23.45 | 23.39 | 23.45 | 1,365 | +0.57(+2.47%) |
Nov 01, 2023 | 22.80 | 22.91 | 22.80 | 22.89 | 1,907 | +0.10(+0.43%) |
Oct 31, 2023 | 22.70 | 22.80 | 22.70 | 22.79 | 3,413 | +0.16(+0.69%) |
Oct 30, 2023 | 22.65 | 22.67 | 22.63 | 22.63 | 1,924 | +0.22(+0.99%) |
Oct 27, 2023 | 22.72 | 22.72 | 22.41 | 22.41 | 5,449 | -0.34(-1.51%) |
Oct 26, 2023 | 22.87 | 22.89 | 22.75 | 22.75 | 6,474 | -0.06(-0.27%) |
Oct 25, 2023 | 22.89 | 22.89 | 22.82 | 22.82 | 1,987 | -0.18(-0.76%) |
Oct 24, 2023 | 23.01 | 23.04 | 22.95 | 22.99 | 4,344 | +0.24(+1.04%) |
Oct 23, 2023 | 22.87 | 22.95 | 22.75 | 22.75 | 9,378 | -0.15(-0.66%) |
Oct 20, 2023 | 23.12 | 23.12 | 22.91 | 22.91 | 3,857 | -0.24(-1.04%) |
Oct 19, 2023 | 23.36 | 23.36 | 23.15 | 23.15 | 1,972 | -0.24(-1.02%) |
Oct 18, 2023 | 23.46 | 23.46 | 23.38 | 23.38 | 2,245 | -0.10(-0.42%) |
Oct 17, 2023 | 23.43 | 23.56 | 23.43 | 23.48 | 2,233 | +0.02(+0.10%) |
Oct 16, 2023 | 23.49 | 23.49 | 23.43 | 23.46 | 2,230 | +0.28(+1.20%) |
Oct 13, 2023 | 23.22 | 23.22 | 23.18 | 23.18 | 1,624 | -0.02(-0.08%) |
Oct 12, 2023 | 23.34 | 23.36 | 23.20 | 23.20 | 1,884 | -0.22(-0.92%) |
Oct 11, 2023 | 23.36 | 23.41 | 23.25 | 23.41 | 13,409 | +0.04(+0.17%) |
Oct 10, 2023 | 23.38 | 23.38 | 23.32 | 23.37 | 3,835 | +0.18(+0.79%) |
Oct 09, 2023 | 23.10 | 23.22 | 23.10 | 23.19 | 3,108 | +0.20(+0.86%) |
Oct 06, 2023 | 22.61 | 23.07 | 22.61 | 23.00 | 7,067 | +0.16(+0.69%) |
Oct 05, 2023 | 22.85 | 22.85 | 22.81 | 22.84 | 3,158 | -0.16(-0.70%) |
Oct 04, 2023 | 22.87 | 23.00 | 22.81 | 23.00 | 18,685 | +0.10(+0.42%) |
Oct 03, 2023 | 23.08 | 23.08 | 22.84 | 22.90 | 6,436 | -0.19(-0.84%) |
Oct 02, 2023 | 23.01 | 23.10 | 22.99 | 23.10 | 2,537 | -0.26(-1.11%) |
Sep 29, 2023 | 23.51 | 23.51 | 23.36 | 23.36 | 5,077 | -0.17(-0.74%) |
Sep 28, 2023 | 23.46 | 23.56 | 23.46 | 23.53 | 4,663 | +0.06(+0.24%) |
Sep 27, 2023 | 23.53 | 23.53 | 23.39 | 23.47 | 10,875 | -0.05(-0.20%) |
Sep 26, 2023 | 23.63 | 23.63 | 23.52 | 23.52 | 4,062 | -0.09(-0.38%) |
Sep 25, 2023 | 23.54 | 23.61 | 23.53 | 23.61 | 14,921 | -0.14(-0.59%) |
Sep 22, 2023 | 23.75 | 23.88 | 23.75 | 23.75 | 6,597 | -0.02(-0.07%) |
Sep 21, 2023 | 23.90 | 23.90 | 23.77 | 23.77 | 4,470 | -0.41(-1.71%) |
Sep 20, 2023 | 24.36 | 24.41 | 24.18 | 24.18 | 3,863 | -0.09(-0.37%) |
Sep 19, 2023 | 24.24 | 24.30 | 24.22 | 24.27 | 4,282 | -0.07(-0.29%) |
Sep 18, 2023 | 24.40 | 24.41 | 24.34 | 24.34 | 3,575 | -0.00(-0.01%) |