Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.50 | 27.90 | 26.50 | 27.73 | 52,190 | +1.28(+4.84%) |
May 24, 2024 | 26.89 | 27.00 | 26.05 | 26.45 | 62,966 | -0.22(-0.82%) |
May 23, 2024 | 26.77 | 26.90 | 26.27 | 26.67 | 19,440 | -0.07(-0.26%) |
May 22, 2024 | 27.44 | 27.57 | 26.63 | 26.74 | 22,129 | -0.75(-2.73%) |
May 21, 2024 | 27.89 | 28.10 | 27.49 | 27.49 | 26,488 | -0.36(-1.29%) |
May 20, 2024 | 27.32 | 27.91 | 27.29 | 27.85 | 23,129 | +0.48(+1.75%) |
May 17, 2024 | 27.65 | 27.68 | 27.25 | 27.37 | 23,619 | -0.31(-1.12%) |
May 16, 2024 | 27.89 | 27.99 | 27.49 | 27.68 | 27,132 | -0.17(-0.61%) |
May 15, 2024 | 27.60 | 28.19 | 27.60 | 27.85 | 29,284 | +0.45(+1.64%) |
May 14, 2024 | 27.79 | 27.79 | 27.19 | 27.40 | 36,671 | -0.15(-0.54%) |
May 13, 2024 | 27.75 | 27.82 | 27.47 | 27.55 | 32,659 | -0.02(-0.07%) |
May 10, 2024 | 27.59 | 27.61 | 27.27 | 27.57 | 32,279 | +0.13(+0.47%) |
May 09, 2024 | 27.30 | 27.49 | 26.99 | 27.44 | 39,070 | +0.22(+0.81%) |
May 08, 2024 | 27.01 | 27.39 | 26.80 | 27.22 | 39,265 | +0.22(+0.81%) |
May 07, 2024 | 26.90 | 27.09 | 26.84 | 27.00 | 39,437 | +0.10(+0.37%) |
May 06, 2024 | 26.15 | 26.93 | 25.99 | 26.90 | 35,186 | +0.95(+3.66%) |
May 03, 2024 | 26.30 | 26.40 | 25.95 | 25.95 | 32,662 | -0.01(-0.04%) |
May 02, 2024 | 25.93 | 26.05 | 25.56 | 25.96 | 48,959 | +0.15(+0.58%) |
May 01, 2024 | 25.73 | 26.13 | 25.65 | 25.81 | 20,119 | +0.13(+0.51%) |
Apr 30, 2024 | 26.21 | 26.31 | 25.65 | 25.68 | 31,564 | -0.66(-2.51%) |
Apr 29, 2024 | 25.92 | 26.35 | 25.85 | 26.34 | 37,973 | +0.67(+2.61%) |
Apr 26, 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 42,914 | +0.00(+0.00%) |
Apr 25, 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 53,662 | -0.27(-1.04%) |
Apr 24, 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 36,157 | -0.01(-0.04%) |
Apr 23, 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 53,818 | +0.73(+2.89%) |
Apr 22, 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 35,760 | +0.17(+0.68%) |
Apr 19, 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 21,381 | +0.03(+0.12%) |
Apr 18, 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 57,665 | -0.23(-0.91%) |
Apr 17, 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 124,075 | -0.93(-3.55%) |
Apr 16, 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 75,237 | +0.03(+0.11%) |
Apr 15, 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 40,572 | +0.08(+0.31%) |
Apr 12, 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 41,659 | -0.61(-2.29%) |
Apr 11, 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 106,940 | -0.41(-1.51%) |
Apr 10, 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 36,898 | -0.50(-1.81%) |
Apr 09, 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 49,904 | +0.12(+0.44%) |
Apr 08, 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 20,920 | -0.04(-0.15%) |
Apr 05, 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 25,052 | +0.07(+0.26%) |
Apr 04, 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 45,889 | -0.16(-0.58%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 28,709 | -0.21(-0.76%) |
Apr 02, 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 35,819 | -0.15(-0.54%) |
Apr 01, 2024 | 28.20 | 28.25 | 27.79 | 27.96 | 50,655 | +0.00(+0.00%) |
Mar 28, 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 52,184 | -0.47(-1.65%) |
Mar 27, 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 51,520 | -0.10(-0.35%) |
Mar 26, 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 54,634 | -0.03(-0.11%) |
Mar 25, 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 29,371 | +0.30(+1.06%) |
Mar 22, 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 39,252 | -0.38(-1.33%) |
Mar 21, 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 43,222 | +0.09(+0.32%) |
Mar 20, 2024 | 27.79 | 28.62 | 27.70 | 28.55 | 60,432 | +0.46(+1.64%) |
Mar 19, 2024 | 27.30 | 28.14 | 27.23 | 28.09 | 70,238 | +0.75(+2.74%) |
Mar 18, 2024 | 27.33 | 27.67 | 27.21 | 27.34 | 93,977 | +0.26(+0.95%) |
Mar 15, 2024 | 26.78 | 27.38 | 26.72 | 27.08 | 148,861 | +0.29(+1.07%) |
Mar 14, 2024 | 27.57 | 27.70 | 26.75 | 26.80 | 72,424 | -0.62(-2.27%) |
Mar 13, 2024 | 27.90 | 28.08 | 27.22 | 27.42 | 48,452 | -0.40(-1.45%) |
Mar 12, 2024 | 27.90 | 27.95 | 27.54 | 27.82 | 114,166 | +0.24(+0.86%) |
Mar 11, 2024 | 28.03 | 28.35 | 27.40 | 27.59 | 178,163 | +1.61(+6.19%) |
Mar 08, 2024 | 26.26 | 26.48 | 25.86 | 25.98 | 29,451 | -0.27(-1.01%) |
Mar 07, 2024 | 26.46 | 26.68 | 26.11 | 26.25 | 28,207 | -0.22(-0.82%) |
Mar 06, 2024 | 26.25 | 26.74 | 26.25 | 26.46 | 28,404 | +0.35(+1.36%) |
Mar 05, 2024 | 25.77 | 26.25 | 25.77 | 26.11 | 64,838 | +0.09(+0.34%) |
Mar 04, 2024 | 25.96 | 26.32 | 25.26 | 26.02 | 97,841 | +0.07(+0.27%) |
Mar 01, 2024 | 26.06 | 26.45 | 25.17 | 25.95 | 86,742 | +0.20(+0.77%) |
Feb 29, 2024 | 26.62 | 27.56 | 25.43 | 25.75 | 337,433 | +0.24(+0.93%) |
Feb 28, 2024 | 24.85 | 25.65 | 24.85 | 25.52 | 64,608 | +0.47(+1.89%) |
Feb 27, 2024 | 25.14 | 25.57 | 25.01 | 25.04 | 42,895 | -0.03(-0.12%) |
Feb 26, 2024 | 25.05 | 25.39 | 24.90 | 25.07 | 58,338 | -0.01(-0.04%) |
Feb 23, 2024 | 25.14 | 25.18 | 24.95 | 25.08 | 29,822 | -0.07(-0.27%) |
Feb 22, 2024 | 25.42 | 25.74 | 25.01 | 25.15 | 46,970 | -0.27(-1.05%) |
Feb 21, 2024 | 25.63 | 25.76 | 25.03 | 25.42 | 35,973 | -0.29(-1.11%) |
Feb 20, 2024 | 25.72 | 25.94 | 25.49 | 25.70 | 30,272 | -0.28(-1.06%) |
Feb 16, 2024 | 25.63 | 26.20 | 25.63 | 25.98 | 41,410 | +0.12(+0.46%) |
Feb 15, 2024 | 26.06 | 26.07 | 25.60 | 25.86 | 29,039 | -0.11(-0.42%) |
Feb 14, 2024 | 25.38 | 25.99 | 25.11 | 25.97 | 30,901 | +1.03(+4.11%) |
Feb 13, 2024 | 25.59 | 25.83 | 24.85 | 24.94 | 41,654 | -1.10(-4.24%) |
Feb 12, 2024 | 25.77 | 26.21 | 25.63 | 26.05 | 57,607 | +0.57(+2.24%) |
Feb 09, 2024 | 25.25 | 25.60 | 25.25 | 25.48 | 51,944 | +0.25(+0.98%) |
Feb 08, 2024 | 25.28 | 25.37 | 25.13 | 25.23 | 58,140 | +0.06(+0.24%) |
Feb 07, 2024 | 25.26 | 25.44 | 25.00 | 25.17 | 44,891 | -0.08(-0.31%) |
Feb 06, 2024 | 25.67 | 26.05 | 25.25 | 25.25 | 34,253 | -0.29(-1.12%) |
Feb 05, 2024 | 25.26 | 25.58 | 25.10 | 25.54 | 49,789 | +0.20(+0.78%) |
Feb 02, 2024 | 25.31 | 25.52 | 25.19 | 25.34 | 49,593 | -0.08(-0.31%) |
Feb 01, 2024 | 24.52 | 25.44 | 24.47 | 25.42 | 56,835 | +0.89(+3.62%) |
Jan 31, 2024 | 24.84 | 25.24 | 24.53 | 24.53 | 51,215 | -0.39(-1.58%) |
Jan 30, 2024 | 24.98 | 25.28 | 24.68 | 24.92 | 32,712 | -0.01(-0.04%) |
Jan 29, 2024 | 25.07 | 25.54 | 24.91 | 24.93 | 35,786 | -0.27(-1.06%) |
Jan 26, 2024 | 25.14 | 25.73 | 25.01 | 25.20 | 25,591 | +0.06(+0.24%) |
Jan 25, 2024 | 25.25 | 25.56 | 24.94 | 25.14 | 43,206 | -0.15(-0.58%) |
Jan 24, 2024 | 25.58 | 25.68 | 25.11 | 25.29 | 68,688 | -0.14(-0.54%) |
Jan 23, 2024 | 25.55 | 25.78 | 25.35 | 25.43 | 24,117 | -0.12(-0.46%) |
Jan 22, 2024 | 24.91 | 25.62 | 24.91 | 25.55 | 62,385 | +0.63(+2.53%) |
Jan 19, 2024 | 25.17 | 25.17 | 24.90 | 24.91 | 29,309 | -0.33(-1.29%) |
Jan 18, 2024 | 24.93 | 25.28 | 24.91 | 25.24 | 65,449 | +0.43(+1.75%) |
Jan 17, 2024 | 25.08 | 25.14 | 24.63 | 24.81 | 59,479 | -0.36(-1.41%) |
Jan 16, 2024 | 25.66 | 25.73 | 25.03 | 25.16 | 44,217 | -0.52(-2.03%) |
Jan 12, 2024 | 26.07 | 26.15 | 25.66 | 25.68 | 32,670 | -0.22(-0.84%) |
Jan 11, 2024 | 25.82 | 26.36 | 25.65 | 25.90 | 40,037 | -0.07(-0.27%) |
Jan 10, 2024 | 26.06 | 26.11 | 25.63 | 25.97 | 35,987 | +0.10(+0.38%) |
Jan 09, 2024 | 26.30 | 26.35 | 25.87 | 25.87 | 22,044 | -0.58(-2.20%) |
Jan 08, 2024 | 26.16 | 26.75 | 26.13 | 26.45 | 40,029 | +0.40(+1.55%) |
Jan 05, 2024 | 26.20 | 26.50 | 25.95 | 26.05 | 33,695 | -0.25(-0.94%) |
Jan 04, 2024 | 26.41 | 26.48 | 26.15 | 26.29 | 42,609 | +0.01(+0.04%) |
Jan 03, 2024 | 26.62 | 26.74 | 26.13 | 26.29 | 37,521 | -0.44(-1.66%) |
Jan 02, 2024 | 26.86 | 27.03 | 26.68 | 26.73 | 66,475 | -0.13(-0.48%) |
Dec 29, 2023 | 27.33 | 27.33 | 26.85 | 26.86 | 25,720 | -0.43(-1.57%) |
Dec 28, 2023 | 27.05 | 27.43 | 26.97 | 27.29 | 37,231 | +0.22(+0.82%) |
Dec 27, 2023 | 26.87 | 27.12 | 26.62 | 27.06 | 54,056 | +0.18(+0.66%) |
Dec 26, 2023 | 26.89 | 26.98 | 26.39 | 26.89 | 48,071 | +0.13(+0.48%) |
Dec 22, 2023 | 26.74 | 27.08 | 26.69 | 26.76 | 30,221 | +0.14(+0.52%) |
Dec 21, 2023 | 26.60 | 26.70 | 26.18 | 26.62 | 104,978 | +0.37(+1.43%) |
Dec 20, 2023 | 26.15 | 26.59 | 25.94 | 26.25 | 98,168 | +0.09(+0.34%) |
Dec 19, 2023 | 26.11 | 26.32 | 25.98 | 26.16 | 37,962 | +0.29(+1.11%) |
Dec 18, 2023 | 26.03 | 26.10 | 25.51 | 25.87 | 71,649 | +0.04(+0.15%) |
Dec 15, 2023 | 25.88 | 26.06 | 25.73 | 25.83 | 106,508 | -0.03(-0.11%) |
Dec 14, 2023 | 25.70 | 26.07 | 25.53 | 25.86 | 74,775 | +0.40(+1.57%) |
Dec 13, 2023 | 25.68 | 25.68 | 24.93 | 25.46 | 67,432 | -0.09(-0.34%) |
Dec 12, 2023 | 25.40 | 25.76 | 25.40 | 25.55 | 61,565 | +0.00(+0.00%) |
Dec 11, 2023 | 25.92 | 25.95 | 25.45 | 25.55 | 56,030 | -0.35(-1.36%) |
Dec 08, 2023 | 26.13 | 26.13 | 25.71 | 25.90 | 42,910 | +0.23(+0.91%) |
Dec 07, 2023 | 25.76 | 25.81 | 25.49 | 25.67 | 57,828 | -0.13(-0.49%) |
Dec 06, 2023 | 26.17 | 26.35 | 25.70 | 25.79 | 44,728 | -0.29(-1.12%) |
Dec 05, 2023 | 26.10 | 26.38 | 25.77 | 26.09 | 35,865 | -0.25(-0.96%) |
Dec 04, 2023 | 26.53 | 26.74 | 25.98 | 26.34 | 77,279 | +0.08(+0.30%) |
Dec 01, 2023 | 26.22 | 26.82 | 25.99 | 26.26 | 91,131 | +0.04(+0.15%) |
Nov 30, 2023 | 25.50 | 26.56 | 25.35 | 26.22 | 205,744 | +0.55(+2.13%) |
Nov 29, 2023 | 25.28 | 26.21 | 25.27 | 25.68 | 125,531 | +0.62(+2.46%) |
Nov 28, 2023 | 24.98 | 25.49 | 24.82 | 25.06 | 192,045 | +0.21(+0.86%) |
Nov 27, 2023 | 25.50 | 28.04 | 24.74 | 24.85 | 314,317 | +0.55(+2.25%) |
Nov 24, 2023 | 24.00 | 24.30 | 23.95 | 24.30 | 27,721 | +0.28(+1.18%) |
Nov 22, 2023 | 24.14 | 24.37 | 23.85 | 24.01 | 35,630 | +0.04(+0.16%) |
Nov 21, 2023 | 24.32 | 24.40 | 23.84 | 23.98 | 43,250 | -0.35(-1.45%) |
Nov 20, 2023 | 24.66 | 24.79 | 24.23 | 24.33 | 52,353 | -0.33(-1.35%) |
Nov 17, 2023 | 24.66 | 24.77 | 24.43 | 24.66 | 39,683 | +0.04(+0.16%) |
Nov 16, 2023 | 25.16 | 25.21 | 24.43 | 24.62 | 31,382 | -0.72(-2.85%) |
Nov 15, 2023 | 25.26 | 25.49 | 24.96 | 25.34 | 42,511 | +0.44(+1.77%) |
Nov 14, 2023 | 24.12 | 24.92 | 24.03 | 24.90 | 59,983 | +1.00(+4.17%) |
Nov 13, 2023 | 23.66 | 24.17 | 23.63 | 23.91 | 38,427 | -0.07(-0.29%) |
Nov 10, 2023 | 23.69 | 24.03 | 23.46 | 23.98 | 41,775 | +0.27(+1.15%) |
Nov 09, 2023 | 24.32 | 24.32 | 23.59 | 23.70 | 30,821 | -0.64(-2.61%) |
Nov 08, 2023 | 24.78 | 24.95 | 24.28 | 24.34 | 23,883 | -0.44(-1.77%) |
Nov 07, 2023 | 25.08 | 25.20 | 24.63 | 24.78 | 45,101 | -0.44(-1.74%) |
Nov 06, 2023 | 24.75 | 25.28 | 24.68 | 25.22 | 36,510 | +0.47(+1.90%) |
Nov 03, 2023 | 24.48 | 24.93 | 24.48 | 24.75 | 77,088 | +0.33(+1.36%) |
Nov 02, 2023 | 24.59 | 24.67 | 24.29 | 24.42 | 61,389 | +0.10(+0.40%) |
Nov 01, 2023 | 24.16 | 24.52 | 24.08 | 24.32 | 57,398 | +0.16(+0.65%) |
Oct 31, 2023 | 23.88 | 24.23 | 23.50 | 24.16 | 85,737 | +0.30(+1.27%) |
Oct 30, 2023 | 23.68 | 24.10 | 23.63 | 23.86 | 97,143 | +0.18(+0.74%) |
Oct 27, 2023 | 24.59 | 25.12 | 23.64 | 23.68 | 66,289 | -0.88(-3.58%) |
Oct 26, 2023 | 24.73 | 25.06 | 24.51 | 24.56 | 94,706 | -0.16(-0.63%) |
Oct 25, 2023 | 25.32 | 25.51 | 24.49 | 24.72 | 58,171 | -0.79(-3.10%) |
Oct 24, 2023 | 25.51 | 25.71 | 25.22 | 25.51 | 73,715 | +0.00(+0.00%) |
Oct 23, 2023 | 25.16 | 25.89 | 25.16 | 25.51 | 101,756 | +0.36(+1.44%) |
Oct 20, 2023 | 26.01 | 26.08 | 25.07 | 25.15 | 144,898 | -0.86(-3.31%) |
Oct 19, 2023 | 26.23 | 26.61 | 25.78 | 26.01 | 72,754 | -0.23(-0.89%) |
Oct 18, 2023 | 26.50 | 26.52 | 26.05 | 26.24 | 36,092 | -0.36(-1.36%) |
Oct 17, 2023 | 25.83 | 26.79 | 25.83 | 26.60 | 57,750 | +0.53(+2.02%) |
Oct 16, 2023 | 27.57 | 27.41 | 25.77 | 26.08 | 96,663 | -1.19(-4.37%) |
Oct 13, 2023 | 28.22 | 28.52 | 27.17 | 27.27 | 68,530 | -1.00(-3.53%) |
Oct 12, 2023 | 28.89 | 28.90 | 28.26 | 28.26 | 38,676 | -0.56(-1.93%) |
Oct 11, 2023 | 29.16 | 29.38 | 28.73 | 28.82 | 41,005 | -0.20(-0.67%) |
Oct 10, 2023 | 28.53 | 29.26 | 28.46 | 29.02 | 92,817 | +0.51(+1.78%) |
Oct 09, 2023 | 28.42 | 28.65 | 27.91 | 28.51 | 72,318 | -0.08(-0.27%) |
Oct 06, 2023 | 28.49 | 29.01 | 28.46 | 28.59 | 25,514 | -0.08(-0.27%) |
Oct 05, 2023 | 28.92 | 29.11 | 28.17 | 28.67 | 29,805 | -0.21(-0.71%) |
Oct 04, 2023 | 28.29 | 29.28 | 28.06 | 28.87 | 61,008 | +0.58(+2.04%) |
Oct 03, 2023 | 29.32 | 29.33 | 28.14 | 28.29 | 49,467 | -1.01(-3.43%) |
Oct 02, 2023 | 29.09 | 29.41 | 28.76 | 29.30 | 180,356 | +0.09(+0.30%) |
Sep 29, 2023 | 29.20 | 29.41 | 29.01 | 29.21 | 60,902 | +0.05(+0.17%) |
Sep 28, 2023 | 28.87 | 29.27 | 28.87 | 29.16 | 74,296 | +0.23(+0.81%) |
Sep 27, 2023 | 28.67 | 29.00 | 28.51 | 28.93 | 41,201 | +0.30(+1.06%) |
Sep 26, 2023 | 28.72 | 28.92 | 28.59 | 28.63 | 63,955 | -0.17(-0.58%) |
Sep 25, 2023 | 28.70 | 28.79 | 28.64 | 28.79 | 35,439 | +0.08(+0.27%) |
Sep 22, 2023 | 29.02 | 29.14 | 28.69 | 28.71 | 43,658 | -0.12(-0.40%) |
Sep 21, 2023 | 28.84 | 28.89 | 28.50 | 28.83 | 84,136 | +0.08(+0.27%) |
Sep 20, 2023 | 28.89 | 29.02 | 28.67 | 28.75 | 79,200 | +0.13(+0.44%) |
Sep 19, 2023 | 28.47 | 28.79 | 28.47 | 28.63 | 63,048 | +0.09(+0.31%) |
Sep 18, 2023 | 28.63 | 28.82 | 28.46 | 28.54 | 63,271 | -0.14(-0.47%) |
Sep 15, 2023 | 28.72 | 28.78 | 28.49 | 28.68 | 61,300 | +0.05(+0.19%) |
Sep 14, 2023 | 28.66 | 28.69 | 28.03 | 28.62 | 50,591 | +0.00(+0.02%) |
Sep 13, 2023 | 28.42 | 28.73 | 28.37 | 28.62 | 51,594 | +0.06(+0.20%) |
Sep 12, 2023 | 28.07 | 28.96 | 28.07 | 28.56 | 63,018 | -0.02(-0.07%) |
Sep 11, 2023 | 28.57 | 28.84 | 28.46 | 28.58 | 73,174 | -0.06(-0.20%) |
Sep 08, 2023 | 29.35 | 29.35 | 28.61 | 28.64 | 29,091 | -0.65(-2.22%) |
Sep 07, 2023 | 29.09 | 29.37 | 28.95 | 29.29 | 38,225 | +0.01(+0.03%) |
Sep 06, 2023 | 29.28 | 29.78 | 29.16 | 29.28 | 60,652 | -0.09(-0.30%) |
Sep 05, 2023 | 29.26 | 29.80 | 28.68 | 29.37 | 48,448 | +0.20(+0.70%) |