Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 27.82 | 27.82 | 27.38 | 27.38 | 303 | -0.37(-1.33%) |
May 22, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 35 | -0.13(-0.47%) |
May 21, 2024 | 27.85 | 27.94 | 27.82 | 27.88 | 45,926 | -0.11(-0.40%) |
May 20, 2024 | 27.97 | 28.02 | 27.91 | 27.99 | 697 | +0.33(+1.18%) |
May 17, 2024 | 27.71 | 27.71 | 27.67 | 27.67 | 173 | +0.03(+0.10%) |
May 16, 2024 | 27.73 | 27.73 | 27.64 | 27.64 | 660 | -0.17(-0.62%) |
May 15, 2024 | 27.68 | 27.82 | 27.68 | 27.81 | 2,457 | +0.49(+1.79%) |
May 14, 2024 | 27.19 | 27.35 | 27.19 | 27.32 | 571 | +0.22(+0.79%) |
May 13, 2024 | 27.20 | 27.20 | 27.10 | 27.11 | 15,071 | +0.06(+0.21%) |
May 10, 2024 | 27.10 | 27.10 | 27.04 | 27.05 | 2,027 | -0.09(-0.33%) |
May 09, 2024 | 27.17 | 27.17 | 27.14 | 27.14 | 8,948 | +0.07(+0.27%) |
May 08, 2024 | 27.03 | 27.07 | 26.99 | 27.07 | 39,482 | -0.15(-0.56%) |
May 07, 2024 | 27.22 | 27.38 | 27.15 | 27.22 | 13,856 | -0.02(-0.07%) |
May 06, 2024 | 27.03 | 27.28 | 27.03 | 27.24 | 16,230 | +0.47(+1.76%) |
May 03, 2024 | 26.94 | 26.94 | 26.75 | 26.77 | 3,158 | +0.35(+1.32%) |
May 02, 2024 | 26.17 | 26.43 | 26.17 | 26.42 | 40,735 | +0.32(+1.23%) |
May 01, 2024 | 26.13 | 26.48 | 26.01 | 26.10 | 39,920 | -0.11(-0.41%) |
Apr 30, 2024 | 26.55 | 26.55 | 26.21 | 26.21 | 902 | -0.50(-1.86%) |
Apr 29, 2024 | 26.64 | 26.71 | 26.64 | 26.70 | 311 | +0.08(+0.30%) |
Apr 26, 2024 | 26.61 | 26.64 | 26.61 | 26.62 | 41,170 | +0.15(+0.58%) |
Apr 25, 2024 | 26.33 | 26.49 | 26.33 | 26.47 | 386 | -0.15(-0.57%) |
Apr 24, 2024 | 26.65 | 26.65 | 26.62 | 26.62 | 3,496 | -0.04(-0.17%) |
Apr 23, 2024 | 26.34 | 26.71 | 26.34 | 26.67 | 18,846 | +0.46(+1.77%) |
Apr 22, 2024 | 25.97 | 26.29 | 25.97 | 26.20 | 1,225 | +0.44(+1.71%) |
Apr 19, 2024 | 26.05 | 26.08 | 25.67 | 25.76 | 29,260 | -0.21(-0.79%) |
Apr 18, 2024 | 25.99 | 26.01 | 25.97 | 25.97 | 2,635 | -0.10(-0.40%) |
Apr 17, 2024 | 26.36 | 26.37 | 26.03 | 26.07 | 4,369 | -0.13(-0.51%) |
Apr 16, 2024 | 26.12 | 26.27 | 26.07 | 26.21 | 5,153 | -0.13(-0.50%) |
Apr 15, 2024 | 26.90 | 26.90 | 26.33 | 26.34 | 5,098 | -0.53(-1.98%) |
Apr 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | -0.56(-2.04%) |
Apr 11, 2024 | 27.28 | 27.44 | 27.17 | 27.43 | 6,953 | +0.19(+0.70%) |
Apr 10, 2024 | 27.16 | 27.24 | 27.09 | 27.24 | 58,030 | -0.17(-0.62%) |
Apr 09, 2024 | 27.46 | 27.46 | 27.15 | 27.41 | 7,650 | -0.02(-0.09%) |
Apr 08, 2024 | 27.51 | 27.52 | 27.40 | 27.44 | 18,524 | +0.19(+0.72%) |
Apr 05, 2024 | 27.34 | 27.45 | 27.24 | 27.24 | 1,225 | +0.04(+0.15%) |
Apr 04, 2024 | 27.66 | 27.75 | 27.20 | 27.20 | 16,474 | -0.15(-0.53%) |
Apr 03, 2024 | 27.46 | 27.50 | 27.35 | 27.35 | 1,814 | +0.10(+0.38%) |
Apr 02, 2024 | 27.37 | 27.37 | 27.12 | 27.24 | 3,450 | -0.40(-1.43%) |
Apr 01, 2024 | 27.86 | 27.86 | 27.54 | 27.64 | 22,889 | -0.11(-0.39%) |
Mar 28, 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 566 | -0.25(-0.89%) |
Mar 27, 2024 | 27.98 | 28.00 | 27.98 | 28.00 | 20,341 | +0.27(+0.97%) |
Mar 26, 2024 | 27.78 | 27.79 | 27.73 | 27.73 | 1,103 | +0.08(+0.28%) |
Mar 25, 2024 | 27.65 | 27.72 | 27.64 | 27.65 | 3,740 | +0.25(+0.90%) |
Mar 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | -0.12(-0.44%) |
Mar 21, 2024 | 27.47 | 27.57 | 27.47 | 27.53 | 442 | +0.29(+1.05%) |
Mar 20, 2024 | 26.87 | 27.24 | 26.82 | 27.24 | 16,332 | +0.47(+1.76%) |
Mar 19, 2024 | 26.75 | 26.79 | 26.75 | 26.77 | 1,269 | +0.05(+0.19%) |
Mar 18, 2024 | 26.91 | 26.91 | 26.72 | 26.72 | 1,722 | -0.19(-0.69%) |
Mar 15, 2024 | 26.81 | 26.98 | 26.81 | 26.91 | 1,535 | -0.17(-0.62%) |
Mar 14, 2024 | 27.36 | 27.38 | 27.07 | 27.07 | 37,171 | -0.36(-1.31%) |
Mar 13, 2024 | 27.42 | 27.43 | 27.42 | 27.43 | 153 | +0.30(+1.09%) |
Mar 12, 2024 | 27.15 | 27.15 | 27.06 | 27.14 | 8,930 | +0.12(+0.43%) |
Mar 11, 2024 | 27.21 | 27.21 | 27.02 | 27.02 | 1,003 | -0.04(-0.16%) |
Mar 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | -0.02(-0.08%) |
Mar 07, 2024 | 27.02 | 27.08 | 27.02 | 27.08 | 414 | +0.25(+0.93%) |
Mar 06, 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 255 | +0.06(+0.23%) |
Mar 05, 2024 | 27.31 | 27.31 | 26.76 | 26.77 | 40,269 | -0.59(-2.17%) |
Mar 04, 2024 | 27.36 | 27.37 | 27.36 | 27.37 | 259 | +0.18(+0.67%) |
Mar 01, 2024 | 27.07 | 27.18 | 27.07 | 27.18 | 2,230 | +0.09(+0.35%) |
Feb 29, 2024 | 27.12 | 27.12 | 27.01 | 27.09 | 720 | +0.23(+0.86%) |
Feb 28, 2024 | 26.87 | 26.89 | 26.86 | 26.86 | 678 | +0.07(+0.28%) |
Feb 27, 2024 | 26.80 | 26.80 | 26.76 | 26.78 | 1,306 | +0.32(+1.20%) |
Feb 26, 2024 | 26.53 | 26.53 | 26.46 | 26.46 | 2,301 | +0.32(+1.22%) |
Feb 23, 2024 | 26.21 | 26.21 | 26.15 | 26.15 | 200 | +0.06(+0.24%) |
Feb 22, 2024 | 26.09 | 26.09 | 26.08 | 26.08 | 1,254 | +0.53(+2.06%) |
Feb 21, 2024 | 25.77 | 25.77 | 25.54 | 25.56 | 3,022 | -0.93(-3.51%) |
Feb 20, 2024 | 26.39 | 26.49 | 26.38 | 26.49 | 7,496 | -0.29(-1.08%) |
Feb 16, 2024 | 26.92 | 26.92 | 26.76 | 26.78 | 4,829 | -0.21(-0.76%) |
Feb 15, 2024 | 26.93 | 26.98 | 26.92 | 26.98 | 1,393 | -0.04(-0.14%) |
Feb 14, 2024 | 26.86 | 27.02 | 26.86 | 27.02 | 605 | +0.28(+1.04%) |
Feb 13, 2024 | 26.60 | 26.74 | 26.60 | 26.74 | 619 | -0.52(-1.89%) |
Feb 12, 2024 | 27.46 | 27.46 | 27.26 | 27.26 | 539 | +0.03(+0.10%) |
Feb 09, 2024 | 27.13 | 27.23 | 27.13 | 27.23 | 1,343 | +0.28(+1.04%) |
Feb 08, 2024 | 26.80 | 26.95 | 26.80 | 26.95 | 688 | +0.33(+1.25%) |
Feb 07, 2024 | 26.59 | 26.62 | 26.56 | 26.62 | 1,313 | +0.29(+1.11%) |
Feb 06, 2024 | 26.29 | 26.34 | 26.26 | 26.33 | 2,449 | +0.06(+0.22%) |
Feb 05, 2024 | 26.24 | 26.27 | 26.24 | 26.27 | 305 | -0.22(-0.85%) |
Feb 02, 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 610 | +0.10(+0.38%) |
Feb 01, 2024 | 26.18 | 26.39 | 26.18 | 26.39 | 3,616 | +0.14(+0.53%) |
Jan 31, 2024 | 26.43 | 26.43 | 26.24 | 26.25 | 1,372 | -0.31(-1.16%) |
Jan 30, 2024 | 26.54 | 26.56 | 26.49 | 26.56 | 730 | -0.08(-0.30%) |
Jan 29, 2024 | 26.32 | 26.64 | 26.29 | 26.64 | 1,929 | +0.45(+1.71%) |
Jan 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.03(+0.11%) |
Jan 25, 2024 | 26.23 | 26.23 | 26.10 | 26.17 | 1,723 | -0.03(-0.13%) |
Jan 24, 2024 | 26.38 | 26.43 | 26.20 | 26.20 | 624 | -0.19(-0.73%) |
Jan 23, 2024 | 26.44 | 26.44 | 26.39 | 26.39 | 857 | -0.08(-0.32%) |
Jan 22, 2024 | 26.60 | 26.60 | 26.47 | 26.47 | 4,867 | +0.23(+0.86%) |
Jan 19, 2024 | 26.19 | 26.25 | 26.19 | 26.25 | 895 | +0.19(+0.72%) |
Jan 18, 2024 | 26.06 | 26.10 | 25.99 | 26.06 | 3,595 | +0.13(+0.50%) |
Jan 17, 2024 | 25.84 | 25.93 | 25.84 | 25.93 | 1,507 | -0.19(-0.71%) |
Jan 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 125 | +0.11(+0.42%) |
Jan 12, 2024 | 26.12 | 26.12 | 26.01 | 26.01 | 1,389 | -0.18(-0.69%) |
Jan 11, 2024 | 25.99 | 26.19 | 25.99 | 26.19 | 1,698 | -0.06(-0.22%) |
Jan 10, 2024 | 26.02 | 26.24 | 25.98 | 26.24 | 3,394 | +0.24(+0.91%) |
Jan 09, 2024 | 25.82 | 26.03 | 25.82 | 26.01 | 1,207 | +0.06(+0.25%) |
Jan 08, 2024 | 25.79 | 25.94 | 25.79 | 25.94 | 687 | +0.25(+0.97%) |
Jan 05, 2024 | 25.82 | 25.82 | 25.66 | 25.70 | 7,757 | +0.04(+0.14%) |
Jan 04, 2024 | 25.80 | 25.80 | 25.66 | 25.66 | 212 | -0.11(-0.42%) |
Jan 03, 2024 | 25.85 | 25.85 | 25.77 | 25.77 | 502 | -0.38(-1.45%) |
Jan 02, 2024 | 26.35 | 26.39 | 26.13 | 26.15 | 1,937 | -0.66(-2.47%) |
Dec 29, 2023 | 26.89 | 26.89 | 26.79 | 26.81 | 2,985 | -0.16(-0.61%) |
Dec 28, 2023 | 26.97 | 27.01 | 26.92 | 26.97 | 2,779 | -0.02(-0.06%) |
Dec 27, 2023 | 26.99 | 27.00 | 26.95 | 26.99 | 2,120 | -0.03(-0.10%) |
Dec 26, 2023 | 26.80 | 27.03 | 26.80 | 27.01 | 2,633 | +0.17(+0.62%) |
Dec 22, 2023 | 26.94 | 26.94 | 26.85 | 26.85 | 2,717 | +0.02(+0.09%) |
Dec 21, 2023 | 26.75 | 26.82 | 26.71 | 26.82 | 3,567 | +0.32(+1.19%) |
Dec 20, 2023 | 26.82 | 26.90 | 26.51 | 26.51 | 2,204 | -0.38(-1.42%) |
Dec 19, 2023 | 26.82 | 26.89 | 26.79 | 26.89 | 1,742 | +0.21(+0.78%) |
Dec 18, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 18 | +0.16(+0.61%) |
Dec 15, 2023 | 26.42 | 26.57 | 26.42 | 26.52 | 752 | +0.02(+0.08%) |
Dec 14, 2023 | 26.46 | 26.53 | 26.44 | 26.50 | 9,092 | +0.33(+1.25%) |
Dec 13, 2023 | 25.62 | 26.17 | 25.62 | 26.17 | 717 | +0.49(+1.89%) |
Dec 12, 2023 | 25.55 | 25.68 | 25.55 | 25.68 | 1,803 | +0.07(+0.27%) |
Dec 11, 2023 | 25.60 | 25.61 | 25.59 | 25.61 | 1,831 | +0.16(+0.64%) |
Dec 08, 2023 | 25.33 | 25.45 | 25.28 | 25.45 | 10,087 | +0.19(+0.73%) |
Dec 07, 2023 | 25.20 | 25.27 | 25.20 | 25.27 | 108 | +0.21(+0.83%) |
Dec 06, 2023 | 25.36 | 25.39 | 25.06 | 25.06 | 1,025 | -0.25(-0.99%) |
Dec 05, 2023 | 25.34 | 25.39 | 25.31 | 25.31 | 7,121 | -0.07(-0.26%) |
Dec 04, 2023 | 25.45 | 25.45 | 25.34 | 25.37 | 480 | -0.13(-0.52%) |
Dec 01, 2023 | 25.47 | 25.51 | 25.47 | 25.51 | 636 | +0.40(+1.58%) |
Nov 30, 2023 | 25.15 | 25.15 | 24.98 | 25.11 | 986 | +0.13(+0.54%) |
Nov 29, 2023 | 24.99 | 24.99 | 24.98 | 24.98 | 100 | +0.22(+0.87%) |
Nov 28, 2023 | 24.62 | 24.76 | 24.62 | 24.76 | 141 | +0.17(+0.70%) |
Nov 27, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 166 | +0.02(+0.09%) |
Nov 24, 2023 | 24.56 | 24.60 | 24.53 | 24.57 | 937 | +0.10(+0.42%) |
Nov 22, 2023 | 24.49 | 24.53 | 24.46 | 24.46 | 1,953 | +0.07(+0.31%) |
Nov 21, 2023 | 24.42 | 24.42 | 24.39 | 24.39 | 125 | -0.11(-0.44%) |
Nov 20, 2023 | 24.50 | 24.52 | 24.50 | 24.50 | 532 | +0.27(+1.11%) |
Nov 17, 2023 | 24.22 | 24.23 | 24.22 | 24.23 | 225 | +0.20(+0.83%) |
Nov 16, 2023 | 24.11 | 24.11 | 24.03 | 24.03 | 1,478 | -0.28(-1.14%) |
Nov 15, 2023 | 24.38 | 24.44 | 24.30 | 24.30 | 1,567 | +0.01(+0.04%) |
Nov 14, 2023 | 24.17 | 24.29 | 24.15 | 24.29 | 1,343 | +0.66(+2.80%) |
Nov 13, 2023 | 23.69 | 23.69 | 23.63 | 23.63 | 358 | +0.10(+0.42%) |
Nov 10, 2023 | 23.38 | 23.53 | 23.38 | 23.53 | 424 | +0.30(+1.28%) |
Nov 09, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 30 | -0.39(-1.67%) |
Nov 08, 2023 | 23.63 | 23.66 | 23.59 | 23.63 | 3,331 | +0.01(+0.03%) |
Nov 07, 2023 | 23.45 | 23.67 | 23.45 | 23.62 | 9,630 | +0.20(+0.85%) |
Nov 06, 2023 | 23.57 | 23.57 | 23.38 | 23.43 | 4,626 | -0.32(-1.36%) |
Nov 03, 2023 | 23.61 | 23.76 | 23.61 | 23.75 | 7,219 | +0.31(+1.31%) |
Nov 02, 2023 | 23.35 | 23.51 | 23.35 | 23.44 | 7,551 | +0.46(+2.01%) |
Nov 01, 2023 | 22.85 | 22.98 | 22.82 | 22.98 | 3,096 | +0.15(+0.64%) |
Oct 31, 2023 | 22.80 | 22.83 | 22.80 | 22.83 | 201 | +0.13(+0.56%) |
Oct 30, 2023 | 22.87 | 22.87 | 22.65 | 22.70 | 6,748 | -0.17(-0.74%) |
Oct 27, 2023 | 23.06 | 23.06 | 22.88 | 22.88 | 2,502 | -0.23(-1.01%) |
Oct 26, 2023 | 23.13 | 23.23 | 23.05 | 23.11 | 3,235 | -0.07(-0.30%) |
Oct 25, 2023 | 23.55 | 23.55 | 23.18 | 23.18 | 6,478 | -0.41(-1.74%) |
Oct 24, 2023 | 23.54 | 23.59 | 23.51 | 23.59 | 2,721 | +0.25(+1.07%) |
Oct 23, 2023 | 23.16 | 23.49 | 23.16 | 23.34 | 1,096 | -0.09(-0.37%) |
Oct 20, 2023 | 23.42 | 23.48 | 23.42 | 23.43 | 1,071 | -0.40(-1.69%) |
Oct 19, 2023 | 24.17 | 24.18 | 23.83 | 23.83 | 5,380 | -0.41(-1.68%) |
Oct 18, 2023 | 24.55 | 24.56 | 24.23 | 24.23 | 1,883 | -0.43(-1.75%) |
Oct 17, 2023 | 24.54 | 24.75 | 24.54 | 24.67 | 3,500 | +0.08(+0.33%) |
Oct 16, 2023 | 24.48 | 24.59 | 24.48 | 24.59 | 422 | +0.24(+1.00%) |
Oct 13, 2023 | 24.51 | 24.51 | 24.34 | 24.34 | 1,746 | -0.25(-1.00%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.54 | 24.59 | 2,053 | -0.23(-0.93%) |
Oct 11, 2023 | 24.80 | 24.82 | 24.75 | 24.82 | 1,560 | +0.12(+0.49%) |
Oct 10, 2023 | 24.81 | 24.81 | 24.70 | 24.70 | 508 | +0.31(+1.26%) |
Oct 09, 2023 | 24.32 | 24.39 | 24.32 | 24.39 | 106 | +0.05(+0.20%) |
Oct 06, 2023 | 23.93 | 24.34 | 23.93 | 24.34 | 1,025 | +0.48(+2.00%) |
Oct 05, 2023 | 23.84 | 23.87 | 23.84 | 23.87 | 695 | -0.28(-1.16%) |