Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.34 | 29.34 | 29.03 | 29.12 | 5,734 | -0.37(-1.27%) |
May 22, 2024 | 29.57 | 29.62 | 29.47 | 29.49 | 12,673 | -0.18(-0.60%) |
May 21, 2024 | 29.65 | 29.67 | 29.61 | 29.67 | 7,726 | -0.03(-0.11%) |
May 20, 2024 | 29.84 | 29.85 | 29.70 | 29.70 | 12,646 | -0.18(-0.59%) |
May 17, 2024 | 29.86 | 29.88 | 29.79 | 29.88 | 12,345 | +0.01(+0.04%) |
May 16, 2024 | 29.83 | 29.89 | 29.83 | 29.86 | 11,958 | +0.04(+0.15%) |
May 15, 2024 | 29.80 | 29.84 | 29.76 | 29.82 | 20,517 | +0.11(+0.37%) |
May 14, 2024 | 29.74 | 29.74 | 29.65 | 29.71 | 3,546 | +0.22(+0.75%) |
May 13, 2024 | 29.67 | 29.67 | 29.49 | 29.49 | 9,226 | +0.06(+0.20%) |
May 10, 2024 | 29.45 | 29.45 | 29.36 | 29.43 | 10,825 | -0.11(-0.37%) |
May 09, 2024 | 29.35 | 29.56 | 29.35 | 29.54 | 17,477 | +0.18(+0.60%) |
May 08, 2024 | 29.32 | 29.36 | 29.26 | 29.36 | 10,474 | +0.18(+0.62%) |
May 07, 2024 | 29.25 | 29.25 | 29.18 | 29.18 | 12,909 | +0.08(+0.27%) |
May 06, 2024 | 29.11 | 29.11 | 29.05 | 29.10 | 8,878 | +0.26(+0.92%) |
May 03, 2024 | 28.85 | 28.85 | 28.82 | 28.84 | 10,961 | +0.15(+0.52%) |
May 02, 2024 | 28.60 | 28.73 | 28.60 | 28.69 | 11,481 | -0.01(-0.03%) |
May 01, 2024 | 28.66 | 28.89 | 28.65 | 28.70 | 11,116 | +0.05(+0.17%) |
Apr 30, 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 10,758 | -0.44(-1.52%) |
Apr 29, 2024 | 29.11 | 29.11 | 29.07 | 29.09 | 16,790 | +0.31(+1.09%) |
Apr 26, 2024 | 28.83 | 28.86 | 28.78 | 28.78 | 10,111 | +0.21(+0.72%) |
Apr 25, 2024 | 28.49 | 28.59 | 28.43 | 28.57 | 17,815 | -0.27(-0.94%) |
Apr 24, 2024 | 28.75 | 28.84 | 28.71 | 28.84 | 10,140 | +0.03(+0.12%) |
Apr 23, 2024 | 28.74 | 28.86 | 28.74 | 28.81 | 9,567 | +0.37(+1.28%) |
Apr 22, 2024 | 28.39 | 28.54 | 28.33 | 28.44 | 6,988 | +0.19(+0.68%) |
Apr 19, 2024 | 28.26 | 28.26 | 28.19 | 28.25 | 5,807 | +0.16(+0.56%) |
Apr 18, 2024 | 28.18 | 28.18 | 28.02 | 28.09 | 11,896 | +0.02(+0.07%) |
Apr 17, 2024 | 28.28 | 28.28 | 28.07 | 28.07 | 11,250 | -0.13(-0.47%) |
Apr 16, 2024 | 28.25 | 28.25 | 28.06 | 28.21 | 16,667 | -0.10(-0.36%) |
Apr 15, 2024 | 28.47 | 28.47 | 28.25 | 28.31 | 6,741 | -0.19(-0.66%) |
Apr 12, 2024 | 28.65 | 28.65 | 28.45 | 28.50 | 5,544 | -0.47(-1.63%) |
Apr 11, 2024 | 28.99 | 28.99 | 28.75 | 28.97 | 12,457 | -0.00(-0.00%) |
Apr 10, 2024 | 29.10 | 29.10 | 28.93 | 28.97 | 6,976 | -0.47(-1.61%) |
Apr 09, 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 13,515 | +0.14(+0.47%) |
Apr 08, 2024 | 29.30 | 29.40 | 29.30 | 29.30 | 12,765 | +0.11(+0.39%) |
Apr 05, 2024 | 29.08 | 29.22 | 29.08 | 29.19 | 3,014 | -0.02(-0.08%) |
Apr 04, 2024 | 29.63 | 29.63 | 29.21 | 29.21 | 10,604 | -0.09(-0.30%) |
Apr 03, 2024 | 29.38 | 29.38 | 29.30 | 29.30 | 12,475 | +0.05(+0.15%) |
Apr 02, 2024 | 29.48 | 29.48 | 29.19 | 29.25 | 13,311 | -0.35(-1.20%) |
Apr 01, 2024 | 29.86 | 29.86 | 29.61 | 29.61 | 9,545 | -0.25(-0.83%) |
Mar 28, 2024 | 29.87 | 29.89 | 29.86 | 29.86 | 13,916 | +0.14(+0.46%) |
Mar 27, 2024 | 29.53 | 29.72 | 29.72 | 11,394 | +0.43(+1.47%) | |
Mar 26, 2024 | 29.41 | 29.41 | 29.29 | 29.29 | 14,234 | -0.14(-0.49%) |
Mar 25, 2024 | 29.47 | 29.52 | 29.43 | 29.43 | 9,379 | -0.00(-0.01%) |
Mar 22, 2024 | 29.58 | 29.58 | 29.44 | 29.44 | 11,273 | -0.22(-0.74%) |
Mar 21, 2024 | 29.58 | 29.66 | 29.58 | 29.66 | 7,125 | +0.25(+0.85%) |
Mar 20, 2024 | 29.12 | 29.41 | 29.09 | 29.41 | 10,185 | +0.31(+1.05%) |
Mar 19, 2024 | 28.96 | 29.10 | 28.92 | 29.10 | 17,051 | +0.16(+0.54%) |
Mar 18, 2024 | 29.09 | 29.09 | 28.91 | 28.94 | 1,681 | -0.08(-0.29%) |
Mar 15, 2024 | 29.04 | 29.04 | 29.03 | 29.03 | 10,328 | +0.12(+0.42%) |
Mar 14, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 9,990 | -0.24(-0.83%) |
Mar 13, 2024 | 29.21 | 29.23 | 29.15 | 29.15 | 14,226 | +0.11(+0.38%) |
Mar 12, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 13,954 | +0.09(+0.30%) |
Mar 11, 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 12,446 | -0.04(-0.13%) |
Mar 08, 2024 | 28.89 | 29.07 | 28.89 | 28.99 | 10,298 | +0.14(+0.50%) |
Mar 07, 2024 | 28.86 | 28.89 | 28.80 | 28.84 | 12,281 | +0.22(+0.75%) |
Mar 06, 2024 | 28.55 | 28.66 | 28.55 | 28.63 | 9,722 | +0.12(+0.42%) |
Mar 05, 2024 | 28.65 | 28.65 | 28.51 | 28.51 | 11,629 | -0.21(-0.74%) |
Mar 04, 2024 | 27.61 | 28.79 | 27.61 | 28.72 | 8,821 | -0.01(-0.03%) |
Mar 01, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 15,045 | +0.15(+0.53%) |
Feb 29, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 13,102 | +0.14(+0.51%) |
Feb 28, 2024 | 28.53 | 28.55 | 28.43 | 28.43 | 16,521 | -0.15(-0.53%) |
Feb 27, 2024 | 28.56 | 28.59 | 28.52 | 28.59 | 22,235 | +0.14(+0.50%) |
Feb 26, 2024 | 28.50 | 28.50 | 28.44 | 28.44 | 7,706 | -0.08(-0.28%) |
Feb 23, 2024 | 28.38 | 28.54 | 28.34 | 28.52 | 31,374 | +0.22(+0.79%) |
Feb 22, 2024 | 28.14 | 28.30 | 28.14 | 28.30 | 10,947 | +0.17(+0.61%) |
Feb 21, 2024 | 28.06 | 28.13 | 28.01 | 28.13 | 10,928 | +0.01(+0.02%) |
Feb 20, 2024 | 28.24 | 28.24 | 28.11 | 28.12 | 7,247 | -0.08(-0.29%) |
Feb 16, 2024 | 28.26 | 28.26 | 28.21 | 28.21 | 15,425 | -0.10(-0.37%) |
Feb 15, 2024 | 28.19 | 28.33 | 28.16 | 28.31 | 18,825 | +0.50(+1.80%) |
Feb 14, 2024 | 27.59 | 27.81 | 27.56 | 27.81 | 11,669 | +0.49(+1.81%) |
Feb 13, 2024 | 27.66 | 27.66 | 27.32 | 27.32 | 10,969 | -0.72(-2.56%) |
Feb 12, 2024 | 27.79 | 28.03 | 27.79 | 28.03 | 11,238 | +0.49(+1.76%) |
Feb 09, 2024 | 27.41 | 27.55 | 27.39 | 27.55 | 10,976 | +0.06(+0.22%) |
Feb 08, 2024 | 27.36 | 27.49 | 27.31 | 27.49 | 10,785 | +0.07(+0.25%) |
Feb 07, 2024 | 27.44 | 27.50 | 27.39 | 27.42 | 13,914 | -0.12(-0.43%) |
Feb 06, 2024 | 27.55 | 27.59 | 27.53 | 27.54 | 10,624 | +0.20(+0.73%) |
Feb 05, 2024 | 27.39 | 27.39 | 27.19 | 27.34 | 12,754 | -0.18(-0.64%) |
Feb 02, 2024 | 27.43 | 27.52 | 27.43 | 27.52 | 11,576 | -0.22(-0.80%) |
Feb 01, 2024 | 27.39 | 27.74 | 27.39 | 27.74 | 18,410 | +0.29(+1.06%) |
Jan 31, 2024 | 27.83 | 27.86 | 27.45 | 27.45 | 14,330 | -0.42(-1.52%) |
Jan 30, 2024 | 27.86 | 27.89 | 27.84 | 27.87 | 12,072 | -0.10(-0.34%) |
Jan 29, 2024 | 27.76 | 27.97 | 27.74 | 27.97 | 4,797 | +0.11(+0.41%) |
Jan 26, 2024 | 27.82 | 27.85 | 27.81 | 27.85 | 27,871 | +0.10(+0.34%) |
Jan 25, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 458 | +0.26(+0.93%) |
Jan 24, 2024 | 27.71 | 27.71 | 27.49 | 27.50 | 4,804 | -0.11(-0.38%) |
Jan 23, 2024 | 27.59 | 27.67 | 27.54 | 27.61 | 11,701 | -0.04(-0.14%) |
Jan 22, 2024 | 27.66 | 27.66 | 27.57 | 27.65 | 19,979 | +0.27(+0.98%) |
Jan 19, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 8,918 | +0.13(+0.47%) |
Jan 18, 2024 | 27.05 | 27.25 | 27.00 | 27.25 | 8,863 | +0.15(+0.56%) |
Jan 17, 2024 | 27.14 | 27.14 | 27.10 | 27.10 | 13,809 | -0.15(-0.55%) |
Jan 16, 2024 | 27.30 | 27.30 | 27.22 | 27.25 | 16,016 | -0.29(-1.06%) |
Jan 12, 2024 | 27.54 | 27.55 | 27.54 | 27.54 | 10,494 | -0.01(-0.05%) |
Jan 11, 2024 | 27.39 | 27.55 | 27.39 | 27.55 | 11,348 | -0.08(-0.29%) |
Jan 10, 2024 | 27.52 | 27.68 | 27.49 | 27.63 | 16,050 | +0.07(+0.26%) |
Jan 09, 2024 | 27.52 | 27.62 | 27.52 | 27.56 | 13,669 | -0.22(-0.79%) |
Jan 08, 2024 | 27.75 | 27.78 | 27.69 | 27.78 | 18,106 | +0.29(+1.06%) |
Jan 05, 2024 | 27.53 | 27.53 | 27.40 | 27.49 | 22,918 | +0.13(+0.48%) |
Jan 04, 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 11,837 | -0.03(-0.12%) |
Jan 03, 2024 | 27.60 | 27.62 | 27.39 | 27.39 | 38,496 | -0.47(-1.68%) |
Jan 02, 2024 | 27.98 | 27.98 | 27.86 | 27.86 | 4,363 | -0.05(-0.19%) |
Dec 29, 2023 | 27.93 | 27.93 | 27.91 | 27.91 | 10,728 | -0.13(-0.46%) |
Dec 28, 2023 | 28.06 | 28.06 | 27.97 | 28.04 | 12,472 | +0.02(+0.08%) |
Dec 27, 2023 | 28.07 | 28.09 | 28.02 | 28.02 | 17,731 | -0.06(-0.23%) |
Dec 26, 2023 | 28.00 | 28.08 | 28.00 | 28.08 | 3,892 | +0.14(+0.52%) |
Dec 22, 2023 | 27.98 | 27.98 | 27.94 | 27.94 | 12,184 | +0.12(+0.45%) |
Dec 21, 2023 | 27.70 | 27.81 | 27.70 | 27.81 | 13,775 | +0.34(+1.24%) |
Dec 20, 2023 | 27.89 | 27.89 | 27.47 | 27.47 | 14,223 | -0.40(-1.43%) |
Dec 19, 2023 | 27.78 | 27.92 | 27.78 | 27.87 | 7,258 | +0.32(+1.16%) |
Dec 18, 2023 | 27.56 | 27.56 | 27.55 | 27.55 | 9,573 | -0.02(-0.07%) |
Dec 15, 2023 | 27.70 | 27.70 | 27.57 | 27.57 | 28,739 | -0.23(-0.83%) |
Dec 14, 2023 | 27.93 | 28.05 | 27.78 | 27.80 | 4,423 | +0.30(+1.09%) |
Dec 13, 2023 | 26.94 | 27.50 | 26.90 | 27.50 | 17,698 | +0.63(+2.34%) |
Dec 12, 2023 | 26.79 | 26.87 | 26.79 | 26.87 | 11,461 | +0.10(+0.39%) |
Dec 11, 2023 | 26.73 | 26.77 | 26.73 | 26.77 | 10,814 | +0.07(+0.27%) |
Dec 08, 2023 | 26.72 | 26.72 | 26.60 | 26.70 | 8,297 | +0.06(+0.22%) |
Dec 07, 2023 | 26.53 | 26.64 | 26.53 | 26.64 | 25,227 | +0.20(+0.77%) |
Dec 06, 2023 | 26.70 | 26.70 | 26.43 | 26.43 | 16,732 | -0.01(-0.05%) |
Dec 05, 2023 | 26.58 | 26.58 | 26.44 | 26.44 | 13,466 | -0.28(-1.03%) |
Dec 04, 2023 | 26.64 | 26.72 | 26.64 | 26.72 | 7,960 | +0.22(+0.83%) |
Dec 01, 2023 | 26.18 | 26.50 | 26.18 | 26.50 | 13,948 | +0.47(+1.81%) |
Nov 30, 2023 | 25.97 | 26.03 | 25.96 | 26.03 | 10,282 | +0.17(+0.64%) |
Nov 29, 2023 | 25.96 | 25.96 | 25.86 | 25.86 | 15,904 | +0.02(+0.06%) |
Nov 28, 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 31,323 | -0.13(-0.49%) |
Nov 27, 2023 | 25.96 | 25.98 | 25.95 | 25.98 | 10,287 | -0.05(-0.18%) |
Nov 24, 2023 | 26.06 | 26.06 | 26.02 | 26.02 | 10,611 | +0.09(+0.36%) |
Nov 22, 2023 | 25.96 | 25.96 | 25.93 | 25.93 | 15,560 | +0.14(+0.54%) |
Nov 21, 2023 | 25.87 | 25.87 | 25.79 | 25.79 | 21,736 | -0.16(-0.62%) |
Nov 20, 2023 | 25.86 | 25.95 | 25.84 | 25.95 | 10,992 | +0.09(+0.36%) |
Nov 17, 2023 | 25.88 | 25.88 | 25.79 | 25.86 | 15,938 | +0.12(+0.49%) |
Nov 16, 2023 | 25.74 | 25.74 | 25.65 | 25.73 | 15,239 | -0.26(-0.99%) |
Nov 15, 2023 | 26.13 | 26.13 | 25.99 | 25.99 | 14,637 | +0.17(+0.65%) |
Nov 14, 2023 | 25.71 | 25.82 | 25.71 | 25.82 | 11,312 | +0.78(+3.12%) |
Nov 13, 2023 | 24.99 | 25.04 | 24.99 | 25.04 | 20,645 | +0.01(+0.04%) |
Nov 10, 2023 | 24.80 | 25.03 | 24.80 | 25.03 | 19,307 | +0.19(+0.75%) |
Nov 09, 2023 | 25.00 | 25.00 | 24.84 | 24.84 | 22,646 | -0.28(-1.13%) |
Nov 08, 2023 | 25.11 | 25.13 | 25.11 | 25.13 | 15,173 | -0.13(-0.51%) |
Nov 07, 2023 | 25.32 | 25.32 | 25.25 | 25.26 | 8,099 | -0.07(-0.27%) |
Nov 06, 2023 | 25.31 | 25.33 | 25.31 | 25.33 | 11,231 | -0.16(-0.61%) |
Nov 03, 2023 | 25.53 | 25.61 | 25.40 | 25.48 | 24,280 | +0.50(+2.01%) |
Nov 02, 2023 | 24.80 | 24.99 | 24.80 | 24.98 | 18,135 | +0.32(+1.32%) |
Nov 01, 2023 | 24.56 | 24.66 | 24.53 | 24.66 | 12,634 | +0.20(+0.80%) |
Oct 31, 2023 | 24.43 | 24.46 | 24.40 | 24.46 | 20,281 | +0.16(+0.68%) |
Oct 30, 2023 | 24.17 | 24.30 | 24.17 | 24.30 | 11,957 | +0.11(+0.44%) |
Oct 27, 2023 | 24.42 | 24.42 | 24.19 | 24.19 | 11,750 | -0.27(-1.11%) |
Oct 26, 2023 | 24.56 | 24.56 | 24.44 | 24.46 | 16,247 | +0.09(+0.35%) |
Oct 25, 2023 | 24.41 | 24.46 | 24.37 | 24.37 | 17,366 | -0.21(-0.87%) |
Oct 24, 2023 | 24.53 | 24.59 | 24.53 | 24.59 | 10,647 | +0.08(+0.35%) |
Oct 23, 2023 | 24.64 | 24.68 | 24.48 | 24.50 | 10,416 | -0.24(-0.96%) |
Oct 20, 2023 | 24.89 | 24.89 | 24.74 | 24.74 | 12,906 | -0.26(-1.06%) |
Oct 19, 2023 | 25.11 | 25.18 | 25.00 | 25.00 | 22,878 | -0.22(-0.86%) |
Oct 18, 2023 | 25.33 | 25.33 | 25.22 | 25.22 | 11,676 | -0.33(-1.31%) |
Oct 17, 2023 | 25.62 | 25.62 | 25.56 | 25.56 | 13,964 | +0.28(+1.11%) |
Oct 16, 2023 | 25.12 | 25.28 | 25.12 | 25.28 | 326 | +0.34(+1.36%) |
Oct 13, 2023 | 24.97 | 24.99 | 24.94 | 24.94 | 6,447 | -0.13(-0.53%) |
Oct 12, 2023 | 25.14 | 25.26 | 25.01 | 25.07 | 4,641 | -0.36(-1.40%) |
Oct 11, 2023 | 25.37 | 25.43 | 25.37 | 25.43 | 142 | -0.07(-0.27%) |
Oct 10, 2023 | 25.55 | 25.55 | 25.50 | 25.50 | 1,449 | +0.20(+0.78%) |
Oct 09, 2023 | 25.11 | 25.30 | 25.11 | 25.30 | 4,609 | +0.18(+0.72%) |
Oct 06, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 100 | +0.09(+0.36%) |