Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.46 | 25.69 | 25.06 | 25.66 | 401,746 | +0.29(+1.14%) |
May 30, 2024 | 25.37 | 25.53 | 25.16 | 25.37 | 382,424 | +0.37(+1.48%) |
May 29, 2024 | 24.88 | 25.12 | 24.57 | 25.00 | 805,060 | -0.33(-1.30%) |
May 28, 2024 | 25.76 | 25.76 | 25.21 | 25.33 | 323,754 | -0.24(-0.94%) |
May 24, 2024 | 25.84 | 25.84 | 25.45 | 25.57 | 579,136 | -0.11(-0.43%) |
May 23, 2024 | 26.70 | 26.70 | 25.60 | 25.68 | 446,259 | -0.94(-3.53%) |
May 22, 2024 | 26.69 | 26.78 | 26.41 | 26.62 | 493,786 | -0.22(-0.82%) |
May 21, 2024 | 26.75 | 27.02 | 26.68 | 26.84 | 405,204 | +0.06(+0.22%) |
May 20, 2024 | 26.94 | 27.11 | 26.77 | 26.78 | 386,516 | -0.18(-0.67%) |
May 17, 2024 | 26.99 | 27.30 | 26.86 | 26.96 | 443,804 | +0.11(+0.41%) |
May 16, 2024 | 26.92 | 27.00 | 26.73 | 26.85 | 286,311 | -0.09(-0.33%) |
May 15, 2024 | 27.10 | 27.33 | 26.64 | 26.94 | 311,891 | +0.12(+0.45%) |
May 14, 2024 | 26.85 | 26.90 | 26.52 | 26.82 | 290,531 | +0.28(+1.06%) |
May 13, 2024 | 26.91 | 26.91 | 26.51 | 26.54 | 288,218 | -0.10(-0.38%) |
May 10, 2024 | 26.69 | 26.78 | 26.43 | 26.64 | 246,005 | -0.07(-0.26%) |
May 09, 2024 | 26.45 | 26.73 | 26.29 | 26.71 | 364,906 | +0.34(+1.29%) |
May 08, 2024 | 25.95 | 26.42 | 25.77 | 26.37 | 294,847 | +0.09(+0.34%) |
May 07, 2024 | 26.54 | 26.67 | 26.25 | 26.28 | 361,705 | -0.11(-0.42%) |
May 06, 2024 | 26.44 | 26.59 | 26.34 | 26.39 | 390,297 | +0.07(+0.27%) |
May 03, 2024 | 26.45 | 26.67 | 26.15 | 26.32 | 302,889 | +0.27(+1.04%) |
May 02, 2024 | 25.83 | 26.12 | 25.71 | 26.05 | 435,672 | +0.39(+1.52%) |
May 01, 2024 | 25.46 | 26.18 | 25.46 | 25.66 | 654,326 | +0.43(+1.70%) |
Apr 30, 2024 | 25.50 | 25.55 | 25.19 | 25.23 | 449,604 | -0.41(-1.60%) |
Apr 29, 2024 | 26.02 | 26.19 | 25.61 | 25.64 | 474,208 | -0.34(-1.31%) |
Apr 26, 2024 | 25.89 | 26.27 | 25.86 | 25.98 | 377,375 | +0.16(+0.62%) |
Apr 25, 2024 | 25.97 | 26.06 | 25.37 | 25.82 | 474,418 | -0.51(-1.94%) |
Apr 24, 2024 | 25.80 | 26.53 | 25.53 | 26.33 | 595,349 | +0.15(+0.57%) |
Apr 23, 2024 | 25.54 | 26.30 | 25.30 | 26.18 | 553,966 | +0.64(+2.51%) |
Apr 22, 2024 | 25.12 | 25.76 | 25.08 | 25.54 | 556,280 | +0.29(+1.15%) |
Apr 19, 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 1,035,166 | +0.55(+2.23%) |
Apr 18, 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 476,414 | +0.13(+0.53%) |
Apr 17, 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 668,854 | +0.03(+0.12%) |
Apr 16, 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 624,970 | -0.36(-1.45%) |
Apr 15, 2024 | 24.83 | 25.12 | 24.64 | 24.90 | 857,043 | +0.12(+0.48%) |
Apr 12, 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 421,300 | -0.14(-0.56%) |
Apr 11, 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 522,463 | +0.02(+0.08%) |
Apr 10, 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 952,184 | -1.23(-4.71%) |
Apr 09, 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 482,290 | +0.52(+2.03%) |
Apr 08, 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 281,280 | +0.30(+1.19%) |
Apr 05, 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 372,105 | +0.06(+0.24%) |
Apr 04, 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 761,374 | +0.13(+0.52%) |
Apr 03, 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 724,420 | +0.08(+0.32%) |
Apr 02, 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 734,933 | -0.25(-0.99%) |
Apr 01, 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 665,592 | -1.03(-3.91%) |
Mar 28, 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 1,126,528 | +0.35(+1.35%) |
Mar 27, 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 578,602 | +1.22(+4.93%) |
Mar 26, 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 399,820 | -0.24(-0.96%) |
Mar 25, 2024 | 24.92 | 25.34 | 24.91 | 24.99 | 621,387 | +0.19(+0.77%) |
Mar 22, 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 897,549 | -0.67(-2.63%) |
Mar 21, 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 1,251,250 | +0.12(+0.47%) |
Mar 20, 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 1,394,840 | +0.59(+2.38%) |
Mar 19, 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 411,847 | -0.08(-0.32%) |
Mar 18, 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 422,469 | -0.26(-1.04%) |
Mar 15, 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 1,418,352 | +0.18(+0.72%) |
Mar 14, 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 681,898 | -0.56(-2.20%) |
Mar 13, 2024 | 25.24 | 25.70 | 25.24 | 25.48 | 606,531 | +0.12(+0.47%) |
Mar 12, 2024 | 25.72 | 25.86 | 25.22 | 25.36 | 415,281 | -0.51(-1.95%) |
Mar 11, 2024 | 25.95 | 26.12 | 25.80 | 25.87 | 334,567 | -0.12(-0.46%) |
Mar 08, 2024 | 26.50 | 26.50 | 25.92 | 25.99 | 392,378 | -0.02(-0.08%) |
Mar 07, 2024 | 26.33 | 26.58 | 25.92 | 26.01 | 496,858 | -0.03(-0.11%) |
Mar 06, 2024 | 26.08 | 26.52 | 25.36 | 26.04 | 505,118 | +0.01(+0.04%) |
Mar 05, 2024 | 24.67 | 26.08 | 24.63 | 26.03 | 686,533 | +1.22(+4.91%) |
Mar 04, 2024 | 25.40 | 25.77 | 24.80 | 24.81 | 675,871 | -0.61(-2.42%) |
Mar 01, 2024 | 25.59 | 25.66 | 25.11 | 25.42 | 405,726 | -0.36(-1.38%) |
Feb 29, 2024 | 25.94 | 26.27 | 25.59 | 25.78 | 594,233 | +0.45(+1.76%) |
Feb 28, 2024 | 25.17 | 25.78 | 25.12 | 25.33 | 636,461 | -0.19(-0.74%) |
Feb 27, 2024 | 25.53 | 25.76 | 25.36 | 25.52 | 1,731,615 | +0.08(+0.31%) |
Feb 26, 2024 | 25.52 | 25.83 | 25.22 | 25.44 | 573,662 | -0.39(-1.50%) |
Feb 23, 2024 | 25.96 | 26.15 | 25.58 | 25.83 | 557,089 | -0.12(-0.46%) |
Feb 22, 2024 | 26.19 | 26.50 | 25.46 | 25.95 | 822,658 | -0.39(-1.47%) |
Feb 21, 2024 | 26.44 | 26.55 | 26.19 | 26.33 | 671,870 | -0.22(-0.82%) |
Feb 20, 2024 | 26.51 | 26.90 | 26.49 | 26.55 | 396,636 | -0.35(-1.29%) |
Feb 16, 2024 | 27.22 | 27.37 | 26.84 | 26.90 | 508,366 | -0.52(-1.88%) |
Feb 15, 2024 | 26.64 | 27.75 | 26.63 | 27.41 | 783,178 | +1.02(+3.87%) |
Feb 14, 2024 | 26.30 | 26.49 | 25.83 | 26.39 | 551,881 | +0.48(+1.84%) |
Feb 13, 2024 | 26.25 | 26.70 | 25.48 | 25.92 | 868,321 | -1.71(-6.21%) |
Feb 12, 2024 | 26.94 | 27.91 | 26.89 | 27.63 | 551,943 | +0.63(+2.35%) |
Feb 09, 2024 | 26.75 | 27.11 | 26.29 | 27.00 | 507,962 | +0.33(+1.23%) |
Feb 08, 2024 | 26.25 | 26.69 | 26.24 | 26.67 | 462,070 | +0.23(+0.86%) |
Feb 07, 2024 | 26.54 | 26.67 | 26.02 | 26.44 | 489,079 | -0.09(-0.34%) |
Feb 06, 2024 | 26.50 | 26.84 | 26.32 | 26.53 | 444,274 | -0.04(-0.15%) |
Feb 05, 2024 | 26.71 | 26.79 | 26.27 | 26.57 | 574,937 | -0.52(-1.90%) |
Feb 02, 2024 | 26.47 | 27.20 | 26.44 | 27.09 | 493,291 | +0.02(+0.07%) |
Feb 01, 2024 | 27.31 | 27.52 | 26.00 | 27.07 | 996,929 | -0.03(-0.11%) |
Jan 31, 2024 | 28.03 | 28.47 | 27.02 | 27.10 | 716,088 | -1.48(-5.17%) |
Jan 30, 2024 | 28.74 | 28.85 | 28.44 | 28.57 | 400,918 | -0.19(-0.65%) |
Jan 29, 2024 | 28.25 | 28.77 | 28.21 | 28.76 | 454,775 | +0.44(+1.54%) |
Jan 26, 2024 | 28.52 | 28.72 | 28.21 | 28.32 | 369,509 | +0.06(+0.21%) |
Jan 25, 2024 | 28.95 | 29.03 | 28.00 | 28.26 | 737,392 | -0.27(-0.94%) |
Jan 24, 2024 | 28.75 | 29.38 | 28.40 | 28.53 | 596,960 | -0.31(-1.07%) |
Jan 23, 2024 | 29.68 | 29.68 | 28.55 | 28.84 | 736,223 | -0.58(-1.99%) |
Jan 22, 2024 | 28.80 | 29.46 | 28.55 | 29.42 | 796,574 | +0.80(+2.80%) |
Jan 19, 2024 | 28.07 | 28.64 | 27.63 | 28.62 | 600,572 | +0.74(+2.67%) |
Jan 18, 2024 | 27.78 | 28.14 | 27.57 | 27.88 | 435,286 | +0.26(+0.93%) |
Jan 17, 2024 | 27.42 | 28.03 | 27.41 | 27.62 | 514,616 | -0.38(-1.35%) |
Jan 16, 2024 | 28.08 | 28.39 | 27.94 | 28.00 | 717,622 | -0.61(-2.15%) |
Jan 12, 2024 | 29.02 | 29.15 | 28.20 | 28.61 | 515,800 | -0.08(-0.28%) |
Jan 11, 2024 | 28.80 | 28.91 | 28.24 | 28.69 | 1,105,005 | -0.43(-1.46%) |
Jan 10, 2024 | 28.77 | 29.16 | 28.61 | 29.12 | 771,517 | +0.16(+0.55%) |
Jan 09, 2024 | 28.74 | 29.19 | 28.59 | 28.96 | 765,698 | -0.23(-0.78%) |
Jan 08, 2024 | 28.40 | 29.20 | 28.32 | 29.19 | 709,816 | +0.61(+2.15%) |
Jan 05, 2024 | 28.07 | 28.76 | 28.01 | 28.57 | 586,082 | +0.28(+0.98%) |
Jan 04, 2024 | 27.92 | 28.32 | 27.74 | 28.29 | 700,626 | +0.52(+1.86%) |
Jan 03, 2024 | 28.60 | 28.70 | 27.75 | 27.78 | 680,844 | -1.13(-3.91%) |
Jan 02, 2024 | 28.82 | 29.43 | 28.78 | 28.91 | 598,625 | -0.09(-0.31%) |
Dec 29, 2023 | 29.45 | 29.65 | 28.95 | 29.00 | 587,764 | -0.66(-2.24%) |
Dec 28, 2023 | 29.40 | 29.77 | 29.18 | 29.66 | 343,864 | -0.03(-0.10%) |
Dec 27, 2023 | 29.58 | 29.82 | 29.47 | 29.69 | 403,306 | +0.05(+0.17%) |
Dec 26, 2023 | 29.59 | 29.83 | 28.82 | 29.64 | 669,422 | +0.28(+0.95%) |
Dec 22, 2023 | 29.40 | 29.70 | 29.23 | 29.36 | 396,596 | +0.27(+0.92%) |
Dec 21, 2023 | 29.24 | 29.30 | 28.66 | 29.10 | 591,378 | +0.12(+0.41%) |
Dec 20, 2023 | 29.66 | 30.20 | 28.98 | 28.98 | 809,809 | -0.80(-2.70%) |
Dec 19, 2023 | 29.54 | 30.13 | 29.53 | 29.78 | 704,446 | +0.35(+1.18%) |
Dec 18, 2023 | 29.88 | 30.03 | 29.38 | 29.43 | 532,628 | -0.26(-0.87%) |
Dec 15, 2023 | 30.16 | 30.16 | 29.29 | 29.69 | 3,333,380 | -0.25(-0.83%) |
Dec 14, 2023 | 29.29 | 30.47 | 29.29 | 29.94 | 1,088,407 | +1.11(+3.85%) |
Dec 13, 2023 | 27.04 | 28.85 | 26.88 | 28.83 | 813,876 | +1.78(+6.58%) |
Dec 12, 2023 | 27.13 | 27.33 | 26.91 | 27.05 | 471,331 | -0.12(-0.43%) |
Dec 11, 2023 | 26.99 | 27.29 | 26.75 | 27.17 | 492,212 | +0.14(+0.51%) |
Dec 08, 2023 | 26.71 | 27.19 | 26.60 | 27.03 | 533,411 | +0.34(+1.29%) |
Dec 07, 2023 | 26.18 | 26.69 | 25.98 | 26.69 | 515,151 | +0.65(+2.49%) |
Dec 06, 2023 | 26.01 | 26.85 | 25.98 | 26.04 | 593,886 | +0.32(+1.26%) |
Dec 05, 2023 | 25.95 | 25.95 | 25.58 | 25.71 | 423,724 | -0.27(-1.02%) |
Dec 04, 2023 | 25.58 | 26.11 | 25.58 | 25.98 | 740,157 | +0.19(+0.72%) |
Dec 01, 2023 | 24.09 | 25.81 | 24.07 | 25.79 | 523,787 | +1.55(+6.41%) |
Nov 30, 2023 | 24.37 | 24.43 | 24.12 | 24.24 | 473,947 | -0.04(-0.16%) |
Nov 29, 2023 | 24.16 | 24.53 | 23.80 | 24.28 | 525,610 | +0.35(+1.48%) |
Nov 28, 2023 | 23.94 | 23.99 | 23.62 | 23.92 | 473,760 | -0.02(-0.08%) |
Nov 27, 2023 | 24.02 | 24.02 | 23.77 | 23.94 | 452,211 | -0.21(-0.86%) |
Nov 24, 2023 | 24.15 | 24.18 | 23.98 | 24.15 | 146,063 | +0.07(+0.29%) |
Nov 22, 2023 | 24.16 | 24.31 | 23.90 | 24.08 | 380,296 | +0.23(+0.95%) |
Nov 21, 2023 | 24.39 | 24.40 | 23.84 | 23.85 | 365,994 | -0.66(-2.69%) |
Nov 20, 2023 | 24.49 | 24.60 | 24.24 | 24.51 | 520,538 | -0.02(-0.08%) |
Nov 17, 2023 | 24.66 | 24.92 | 24.46 | 24.53 | 570,503 | +0.15(+0.60%) |
Nov 16, 2023 | 24.61 | 24.76 | 24.22 | 24.39 | 457,960 | -0.33(-1.35%) |
Nov 15, 2023 | 24.34 | 24.91 | 24.34 | 24.72 | 851,684 | +0.31(+1.29%) |
Nov 14, 2023 | 23.86 | 24.97 | 23.86 | 24.41 | 916,840 | +1.64(+7.21%) |
Nov 13, 2023 | 22.42 | 22.99 | 22.27 | 22.76 | 626,230 | +0.17(+0.74%) |
Nov 10, 2023 | 22.57 | 22.74 | 22.21 | 22.60 | 460,113 | +0.14(+0.61%) |
Nov 09, 2023 | 22.85 | 22.85 | 22.11 | 22.46 | 601,153 | -0.32(-1.42%) |
Nov 08, 2023 | 23.02 | 23.02 | 22.65 | 22.78 | 486,043 | -0.13(-0.56%) |
Nov 07, 2023 | 23.06 | 23.38 | 22.52 | 22.91 | 454,342 | -0.28(-1.19%) |
Nov 06, 2023 | 23.59 | 23.83 | 23.03 | 23.19 | 566,958 | -0.41(-1.75%) |
Nov 03, 2023 | 23.84 | 24.21 | 23.52 | 23.60 | 1,116,193 | +0.57(+2.48%) |
Nov 02, 2023 | 22.00 | 23.14 | 21.97 | 23.03 | 758,435 | +1.35(+6.21%) |
Nov 01, 2023 | 21.68 | 21.81 | 21.27 | 21.68 | 755,552 | -0.04(-0.18%) |
Oct 31, 2023 | 21.83 | 22.05 | 21.58 | 21.72 | 784,500 | -0.08(-0.36%) |
Oct 30, 2023 | 21.97 | 22.12 | 21.61 | 21.80 | 1,014,244 | +0.15(+0.68%) |
Oct 27, 2023 | 22.30 | 22.39 | 21.50 | 21.65 | 633,774 | -0.65(-2.91%) |
Oct 26, 2023 | 21.87 | 22.61 | 21.87 | 22.30 | 671,786 | +0.53(+2.44%) |
Oct 25, 2023 | 21.77 | 22.06 | 21.28 | 21.77 | 740,830 | -0.14(-0.63%) |
Oct 24, 2023 | 22.48 | 22.62 | 21.60 | 21.91 | 708,065 | -0.38(-1.72%) |
Oct 23, 2023 | 22.32 | 22.93 | 22.16 | 22.29 | 747,257 | -0.10(-0.44%) |
Oct 20, 2023 | 23.31 | 23.31 | 22.36 | 22.39 | 957,634 | -0.89(-3.84%) |
Oct 19, 2023 | 23.28 | 23.93 | 23.23 | 23.28 | 917,005 | -0.44(-1.86%) |
Oct 18, 2023 | 24.99 | 24.99 | 23.61 | 23.73 | 924,893 | -2.03(-7.87%) |
Oct 17, 2023 | 25.01 | 26.11 | 24.81 | 25.75 | 676,694 | +0.56(+2.22%) |
Oct 16, 2023 | 24.80 | 25.26 | 24.82 | 25.19 | 520,490 | +0.69(+2.81%) |
Oct 13, 2023 | 25.23 | 25.23 | 24.46 | 24.50 | 390,789 | -0.49(-1.97%) |
Oct 12, 2023 | 25.56 | 25.56 | 24.91 | 25.00 | 405,790 | -0.60(-2.34%) |
Oct 11, 2023 | 25.67 | 26.04 | 25.39 | 25.59 | 729,572 | -0.06(-0.23%) |
Oct 10, 2023 | 25.67 | 25.98 | 25.55 | 25.65 | 493,934 | +0.17(+0.66%) |
Oct 09, 2023 | 25.06 | 25.71 | 25.06 | 25.49 | 540,610 | +0.09(+0.35%) |
Oct 06, 2023 | 24.86 | 25.57 | 24.69 | 25.40 | 694,533 | +0.38(+1.53%) |
Oct 05, 2023 | 24.33 | 25.07 | 24.31 | 25.01 | 655,573 | +0.67(+2.75%) |
Oct 04, 2023 | 24.20 | 24.41 | 23.87 | 24.35 | 476,777 | +0.21(+0.86%) |
Oct 03, 2023 | 24.32 | 24.45 | 23.91 | 24.14 | 548,948 | -0.29(-1.17%) |