Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.63 | 28.81 | 28.52 | 28.80 | 131,203 | +0.23(+0.81%) |
May 30, 2024 | 28.46 | 28.63 | 28.46 | 28.57 | 87,243 | +0.09(+0.32%) |
May 29, 2024 | 28.70 | 28.76 | 28.46 | 28.48 | 136,435 | -0.34(-1.18%) |
May 28, 2024 | 29.06 | 29.11 | 28.73 | 28.82 | 107,989 | -0.15(-0.52%) |
May 24, 2024 | 28.96 | 29.01 | 28.91 | 28.97 | 81,523 | +0.13(+0.45%) |
May 23, 2024 | 29.21 | 29.21 | 28.80 | 28.84 | 150,492 | -0.24(-0.83%) |
May 22, 2024 | 29.16 | 29.18 | 29.02 | 29.08 | 58,016 | -0.14(-0.46%) |
May 21, 2024 | 29.20 | 29.26 | 29.18 | 29.21 | 50,830 | -0.02(-0.09%) |
May 20, 2024 | 29.32 | 29.34 | 29.22 | 29.24 | 130,543 | -0.05(-0.17%) |
May 17, 2024 | 29.27 | 29.34 | 29.20 | 29.29 | 106,422 | +0.11(+0.38%) |
May 16, 2024 | 29.25 | 29.30 | 29.18 | 29.18 | 62,755 | -0.05(-0.17%) |
May 15, 2024 | 29.10 | 29.23 | 29.06 | 29.23 | 118,529 | +0.28(+0.97%) |
May 14, 2024 | 28.85 | 28.95 | 28.81 | 28.95 | 57,161 | +0.17(+0.59%) |
May 13, 2024 | 28.82 | 28.90 | 28.77 | 28.78 | 83,515 | -0.03(-0.10%) |
May 10, 2024 | 28.83 | 28.86 | 28.77 | 28.81 | 75,741 | +0.10(+0.35%) |
May 09, 2024 | 28.49 | 28.72 | 28.49 | 28.71 | 57,992 | +0.23(+0.81%) |
May 08, 2024 | 28.42 | 28.48 | 28.36 | 28.48 | 95,335 | +0.03(+0.11%) |
May 07, 2024 | 28.49 | 28.50 | 28.42 | 28.45 | 82,395 | +0.04(+0.12%) |
May 06, 2024 | 28.31 | 28.41 | 28.31 | 28.41 | 48,028 | +0.16(+0.58%) |
May 03, 2024 | 28.23 | 28.30 | 28.13 | 28.25 | 151,176 | +0.23(+0.82%) |
May 02, 2024 | 27.96 | 28.08 | 27.83 | 28.02 | 155,111 | +0.24(+0.86%) |
May 01, 2024 | 27.90 | 28.06 | 27.74 | 27.78 | 68,823 | -0.12(-0.43%) |
Apr 30, 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 302,404 | -0.29(-1.03%) |
Apr 29, 2024 | 28.16 | 28.21 | 28.11 | 28.19 | 129,877 | +0.10(+0.36%) |
Apr 26, 2024 | 28.02 | 28.14 | 28.01 | 28.09 | 154,776 | +0.13(+0.46%) |
Apr 25, 2024 | 27.73 | 27.99 | 27.66 | 27.96 | 515,078 | +0.07(+0.25%) |
Apr 24, 2024 | 27.95 | 27.95 | 27.77 | 27.89 | 1,659,314 | -0.02(-0.07%) |
Apr 23, 2024 | 27.71 | 27.95 | 27.71 | 27.91 | 102,614 | +0.26(+0.94%) |
Apr 22, 2024 | 27.53 | 27.76 | 27.43 | 27.65 | 127,682 | +0.29(+1.06%) |
Apr 19, 2024 | 27.25 | 27.40 | 27.25 | 27.36 | 36,008 | +0.13(+0.48%) |
Apr 18, 2024 | 27.33 | 27.41 | 27.18 | 27.23 | 146,031 | -0.07(-0.26%) |
Apr 17, 2024 | 27.43 | 27.46 | 27.23 | 27.30 | 98,186 | +0.00(+0.00%) |
Apr 16, 2024 | 27.37 | 27.43 | 27.23 | 27.30 | 76,732 | -0.14(-0.51%) |
Apr 15, 2024 | 27.87 | 27.87 | 27.39 | 27.44 | 126,514 | -0.14(-0.51%) |
Apr 12, 2024 | 27.99 | 27.99 | 27.55 | 27.58 | 178,629 | -0.45(-1.60%) |
Apr 11, 2024 | 28.10 | 28.12 | 27.82 | 28.03 | 107,603 | +0.06(+0.21%) |
Apr 10, 2024 | 28.15 | 28.15 | 27.87 | 27.97 | 151,503 | -0.41(-1.44%) |
Apr 09, 2024 | 28.47 | 28.47 | 28.20 | 28.38 | 44,801 | +0.02(+0.09%) |
Apr 08, 2024 | 28.33 | 28.39 | 28.30 | 28.36 | 97,114 | +0.09(+0.34%) |
Apr 05, 2024 | 28.19 | 28.33 | 28.09 | 28.26 | 146,864 | +0.12(+0.43%) |
Apr 04, 2024 | 28.63 | 28.63 | 28.08 | 28.14 | 140,851 | -0.26(-0.92%) |
Apr 03, 2024 | 28.30 | 28.46 | 28.30 | 28.40 | 75,354 | +0.04(+0.16%) |
Apr 02, 2024 | 28.38 | 28.42 | 28.26 | 28.36 | 77,154 | -0.16(-0.58%) |
Apr 01, 2024 | 28.60 | 28.66 | 28.49 | 28.52 | 87,570 | -0.11(-0.38%) |
Mar 28, 2024 | 28.55 | 28.65 | 28.55 | 28.63 | 48,302 | +0.04(+0.14%) |
Mar 27, 2024 | 28.38 | 28.59 | 28.38 | 28.59 | 90,887 | +0.30(+1.06%) |
Mar 26, 2024 | 28.40 | 28.40 | 28.28 | 28.29 | 100,009 | -0.02(-0.07%) |
Mar 25, 2024 | 28.31 | 28.36 | 28.30 | 28.31 | 93,457 | -0.02(-0.07%) |
Mar 22, 2024 | 28.50 | 28.50 | 28.33 | 28.33 | 153,837 | -0.14(-0.49%) |
Mar 21, 2024 | 28.48 | 28.57 | 28.45 | 28.47 | 126,841 | +0.13(+0.46%) |
Mar 20, 2024 | 28.11 | 28.35 | 28.04 | 28.34 | 45,485 | +0.22(+0.78%) |
Mar 19, 2024 | 28.09 | 28.16 | 28.03 | 28.12 | 78,771 | +0.07(+0.27%) |
Mar 18, 2024 | 28.04 | 28.11 | 28.04 | 28.05 | 58,855 | +0.00(+0.01%) |
Mar 15, 2024 | 28.04 | 28.13 | 28.00 | 28.04 | 77,540 | -0.07(-0.25%) |
Mar 14, 2024 | 28.35 | 28.35 | 27.98 | 28.11 | 120,814 | -0.18(-0.65%) |
Mar 13, 2024 | 28.33 | 28.37 | 28.23 | 28.29 | 70,694 | +0.02(+0.09%) |
Mar 12, 2024 | 28.25 | 28.27 | 28.14 | 28.27 | 55,739 | +0.14(+0.50%) |
Mar 11, 2024 | 28.08 | 28.13 | 27.97 | 28.13 | 43,458 | -0.03(-0.11%) |
Mar 08, 2024 | 28.36 | 28.36 | 28.11 | 28.16 | 146,798 | -0.12(-0.42%) |
Mar 07, 2024 | 28.29 | 28.30 | 28.18 | 28.28 | 235,458 | +0.23(+0.82%) |
Mar 06, 2024 | 28.06 | 28.14 | 27.99 | 28.05 | 84,467 | +0.22(+0.79%) |
Mar 05, 2024 | 27.94 | 27.97 | 27.72 | 27.83 | 130,386 | -0.11(-0.39%) |
Mar 04, 2024 | 27.92 | 28.00 | 27.82 | 27.94 | 132,728 | +0.12(+0.43%) |
Mar 01, 2024 | 27.68 | 27.83 | 27.59 | 27.82 | 170,778 | +0.19(+0.69%) |
Feb 29, 2024 | 27.72 | 27.72 | 27.52 | 27.63 | 151,496 | +0.07(+0.27%) |
Feb 28, 2024 | 27.58 | 27.60 | 27.52 | 27.56 | 141,219 | -0.14(-0.52%) |
Feb 27, 2024 | 27.71 | 27.71 | 27.65 | 27.70 | 81,824 | +0.02(+0.07%) |
Feb 26, 2024 | 27.83 | 27.83 | 27.65 | 27.68 | 52,585 | -0.12(-0.45%) |
Feb 23, 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 81,908 | +0.06(+0.23%) |
Feb 22, 2024 | 27.72 | 27.78 | 27.58 | 27.74 | 192,269 | +0.18(+0.65%) |
Feb 21, 2024 | 27.46 | 27.56 | 27.35 | 27.56 | 50,016 | +0.15(+0.56%) |
Feb 20, 2024 | 27.44 | 27.49 | 27.37 | 27.41 | 82,574 | -0.05(-0.20%) |
Feb 16, 2024 | 27.43 | 27.57 | 27.39 | 27.46 | 35,603 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.46 | 27.29 | 27.45 | 105,587 | +0.30(+1.10%) |
Feb 14, 2024 | 27.13 | 27.16 | 27.02 | 27.15 | 81,444 | +0.22(+0.81%) |
Feb 13, 2024 | 27.13 | 27.13 | 26.80 | 26.94 | 84,006 | -0.42(-1.53%) |
Feb 12, 2024 | 27.33 | 27.40 | 27.28 | 27.35 | 69,268 | +0.06(+0.22%) |
Feb 09, 2024 | 27.19 | 27.29 | 27.14 | 27.29 | 143,984 | +0.06(+0.22%) |
Feb 08, 2024 | 27.20 | 27.23 | 27.14 | 27.23 | 57,853 | +0.03(+0.11%) |
Feb 07, 2024 | 27.67 | 27.67 | 27.12 | 27.20 | 56,974 | +0.06(+0.22%) |
Feb 06, 2024 | 27.02 | 27.14 | 27.02 | 27.14 | 79,248 | +0.15(+0.55%) |
Feb 05, 2024 | 27.06 | 27.06 | 26.89 | 27.00 | 89,946 | -0.11(-0.40%) |
Feb 02, 2024 | 27.12 | 27.17 | 26.96 | 27.10 | 163,068 | -0.09(-0.33%) |
Feb 01, 2024 | 26.94 | 27.19 | 26.88 | 27.19 | 158,913 | +0.33(+1.22%) |
Jan 31, 2024 | 27.15 | 27.15 | 26.85 | 26.87 | 345,587 | -0.27(-0.99%) |
Jan 30, 2024 | 27.11 | 27.14 | 27.02 | 27.13 | 88,957 | -0.06(-0.22%) |
Jan 29, 2024 | 27.07 | 27.19 | 27.00 | 27.19 | 69,506 | +0.12(+0.44%) |
Jan 26, 2024 | 27.13 | 27.13 | 27.02 | 27.07 | 106,233 | +0.02(+0.07%) |
Jan 25, 2024 | 27.08 | 27.08 | 26.94 | 27.05 | 261,991 | +0.10(+0.37%) |
Jan 24, 2024 | 27.23 | 27.23 | 26.96 | 26.96 | 31,219 | +0.06(+0.24%) |
Jan 23, 2024 | 26.88 | 26.91 | 26.80 | 26.89 | 201,667 | +0.00(+0.02%) |
Jan 22, 2024 | 26.90 | 26.95 | 26.85 | 26.89 | 127,502 | +0.03(+0.11%) |
Jan 19, 2024 | 26.67 | 26.89 | 26.58 | 26.86 | 114,370 | +0.20(+0.75%) |
Jan 18, 2024 | 26.57 | 26.66 | 26.46 | 26.66 | 52,872 | +0.24(+0.91%) |
Jan 17, 2024 | 26.45 | 26.46 | 26.30 | 26.42 | 141,414 | -0.25(-0.93%) |
Jan 16, 2024 | 26.71 | 26.75 | 26.58 | 26.67 | 112,246 | -0.24(-0.89%) |
Jan 12, 2024 | 26.94 | 26.98 | 26.83 | 26.91 | 88,370 | +0.09(+0.33%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.62 | 26.82 | 81,810 | -0.02(-0.07%) |
Jan 10, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 45,278 | +0.04(+0.15%) |
Jan 09, 2024 | 26.78 | 26.82 | 26.75 | 26.80 | 102,712 | -0.20(-0.74%) |
Jan 08, 2024 | 26.79 | 27.00 | 26.75 | 27.00 | 77,937 | +0.24(+0.89%) |
Jan 05, 2024 | 26.75 | 26.90 | 26.68 | 26.76 | 68,500 | +0.03(+0.11%) |
Jan 04, 2024 | 26.77 | 26.91 | 26.71 | 26.73 | 72,148 | +0.00(+0.00%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.68 | 26.73 | 76,124 | -0.16(-0.58%) |
Jan 02, 2024 | 26.82 | 27.01 | 26.82 | 26.88 | 57,161 | -0.17(-0.64%) |
Dec 29, 2023 | 27.07 | 27.10 | 26.98 | 27.05 | 51,441 | -0.03(-0.11%) |
Dec 28, 2023 | 27.06 | 27.11 | 27.03 | 27.08 | 127,430 | +0.04(+0.15%) |
Dec 27, 2023 | 26.96 | 27.05 | 26.96 | 27.04 | 154,721 | +0.07(+0.25%) |
Dec 26, 2023 | 26.86 | 27.01 | 26.86 | 26.98 | 58,614 | +0.17(+0.63%) |
Dec 22, 2023 | 26.84 | 26.92 | 26.72 | 26.81 | 110,036 | +0.06(+0.24%) |
Dec 21, 2023 | 26.70 | 26.75 | 26.57 | 26.75 | 81,023 | +0.30(+1.14%) |
Dec 20, 2023 | 26.75 | 26.82 | 26.43 | 26.44 | 123,481 | -0.44(-1.62%) |
Dec 19, 2023 | 26.77 | 26.88 | 26.77 | 26.88 | 305,657 | +0.17(+0.63%) |
Dec 18, 2023 | 26.80 | 26.80 | 26.66 | 26.71 | 71,965 | +0.08(+0.30%) |
Dec 15, 2023 | 26.78 | 26.79 | 26.60 | 26.63 | 94,917 | -0.25(-0.92%) |
Dec 14, 2023 | 26.79 | 26.95 | 26.78 | 26.88 | 680,004 | +0.24(+0.89%) |
Dec 13, 2023 | 26.31 | 26.66 | 26.18 | 26.64 | 227,510 | +0.41(+1.58%) |
Dec 12, 2023 | 26.19 | 26.26 | 26.08 | 26.23 | 444,538 | +0.06(+0.23%) |
Dec 11, 2023 | 25.96 | 26.16 | 25.93 | 26.16 | 395,842 | +0.19(+0.73%) |
Dec 08, 2023 | 25.97 | 26.03 | 25.82 | 25.98 | 573,674 | +0.10(+0.39%) |
Dec 07, 2023 | 25.86 | 25.90 | 25.77 | 25.88 | 109,441 | +0.10(+0.38%) |
Dec 06, 2023 | 25.98 | 25.98 | 25.78 | 25.78 | 90,905 | -0.10(-0.38%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.84 | 25.88 | 313,625 | -0.17(-0.65%) |
Dec 04, 2023 | 26.03 | 26.06 | 25.98 | 26.05 | 61,168 | -0.10(-0.38%) |
Dec 01, 2023 | 25.82 | 26.15 | 25.82 | 26.15 | 63,075 | +0.28(+1.07%) |
Nov 30, 2023 | 25.80 | 25.90 | 25.73 | 25.87 | 88,143 | +0.08(+0.31%) |
Nov 29, 2023 | 25.86 | 25.87 | 25.77 | 25.79 | 62,382 | -0.01(-0.04%) |
Nov 28, 2023 | 25.75 | 25.87 | 25.70 | 25.80 | 98,036 | +0.03(+0.12%) |
Nov 27, 2023 | 25.80 | 25.81 | 25.75 | 25.77 | 211,567 | -0.14(-0.54%) |
Nov 24, 2023 | 25.85 | 25.91 | 25.85 | 25.91 | 10,400 | +0.16(+0.62%) |
Nov 22, 2023 | 26.21 | 26.21 | 25.70 | 25.75 | 40,772 | +0.04(+0.15%) |
Nov 21, 2023 | 25.71 | 25.73 | 25.69 | 25.71 | 55,460 | -0.09(-0.35%) |
Nov 20, 2023 | 25.73 | 25.81 | 25.67 | 25.80 | 56,819 | +0.12(+0.46%) |
Nov 17, 2023 | 25.61 | 25.68 | 25.56 | 25.68 | 84,482 | +0.22(+0.86%) |
Nov 16, 2023 | 25.49 | 25.52 | 25.42 | 25.46 | 82,375 | -0.09(-0.35%) |
Nov 15, 2023 | 25.68 | 25.68 | 25.53 | 25.55 | 63,389 | -0.03(-0.12%) |
Nov 14, 2023 | 25.49 | 25.62 | 25.49 | 25.58 | 37,541 | +0.53(+2.10%) |
Nov 13, 2023 | 25.06 | 25.08 | 24.95 | 25.05 | 99,478 | +0.01(+0.04%) |
Nov 10, 2023 | 24.84 | 25.05 | 24.74 | 25.04 | 74,573 | +0.26(+1.04%) |
Nov 09, 2023 | 24.97 | 25.00 | 24.78 | 24.79 | 200,850 | -0.09(-0.36%) |
Nov 08, 2023 | 24.97 | 24.97 | 24.81 | 24.88 | 31,790 | -0.01(-0.04%) |
Nov 07, 2023 | 24.86 | 24.92 | 24.83 | 24.89 | 69,216 | -0.11(-0.44%) |
Nov 06, 2023 | 25.06 | 25.06 | 24.93 | 24.99 | 17,503 | -0.03(-0.12%) |
Nov 03, 2023 | 24.96 | 25.12 | 24.96 | 25.02 | 72,608 | +0.21(+0.84%) |
Nov 02, 2023 | 24.62 | 24.84 | 24.62 | 24.82 | 102,170 | +0.51(+2.08%) |
Nov 01, 2023 | 24.23 | 24.35 | 24.18 | 24.31 | 21,067 | +0.15(+0.61%) |
Oct 31, 2023 | 24.22 | 24.22 | 24.06 | 24.16 | 47,482 | +0.03(+0.13%) |
Oct 30, 2023 | 24.06 | 24.13 | 23.97 | 24.13 | 84,032 | +0.27(+1.13%) |
Oct 27, 2023 | 24.17 | 24.17 | 23.82 | 23.86 | 76,287 | -0.23(-0.96%) |
Oct 26, 2023 | 24.13 | 24.26 | 24.03 | 24.09 | 106,571 | -0.08(-0.33%) |
Oct 25, 2023 | 24.62 | 24.62 | 24.16 | 24.17 | 35,637 | -0.21(-0.87%) |
Oct 24, 2023 | 24.40 | 24.53 | 24.29 | 24.38 | 52,542 | +0.19(+0.80%) |
Oct 23, 2023 | 24.17 | 24.36 | 24.10 | 24.19 | 23,155 | -0.06(-0.24%) |
Oct 20, 2023 | 24.39 | 24.46 | 24.25 | 24.25 | 229,326 | -0.20(-0.81%) |
Oct 19, 2023 | 24.62 | 24.74 | 24.44 | 24.45 | 46,313 | -0.21(-0.84%) |
Oct 18, 2023 | 24.86 | 24.86 | 24.62 | 24.65 | 9,473 | -0.29(-1.16%) |
Oct 17, 2023 | 24.85 | 25.07 | 24.84 | 24.94 | 9,844 | +0.02(+0.06%) |
Oct 16, 2023 | 24.79 | 24.95 | 24.79 | 24.92 | 30,946 | +0.25(+1.01%) |
Oct 13, 2023 | 24.89 | 24.89 | 24.63 | 24.68 | 13,980 | -0.12(-0.48%) |
Oct 12, 2023 | 24.93 | 24.93 | 24.71 | 24.80 | 40,518 | -0.17(-0.70%) |
Oct 11, 2023 | 24.94 | 24.97 | 24.83 | 24.97 | 9,027 | +0.12(+0.48%) |
Oct 10, 2023 | 24.90 | 24.98 | 24.80 | 24.85 | 38,769 | +0.24(+0.96%) |
Oct 09, 2023 | 24.42 | 24.63 | 24.41 | 24.61 | 14,891 | +0.14(+0.58%) |
Oct 06, 2023 | 24.17 | 24.52 | 24.03 | 24.47 | 17,338 | +0.26(+1.08%) |
Oct 05, 2023 | 24.19 | 24.24 | 24.12 | 24.21 | 20,086 | +0.04(+0.18%) |
Oct 04, 2023 | 24.20 | 24.20 | 23.96 | 24.17 | 98,409 | +0.08(+0.35%) |
Oct 03, 2023 | 24.23 | 24.29 | 24.06 | 24.08 | 88,022 | -0.25(-1.03%) |
Oct 02, 2023 | 24.57 | 24.57 | 24.25 | 24.33 | 112,874 | -0.28(-1.15%) |
Sep 29, 2023 | 24.92 | 24.92 | 24.60 | 24.62 | 261,956 | -0.08(-0.33%) |