Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.95 | 27.23 | 26.80 | 27.18 | 1,240,813 | +0.14(+0.52%) |
May 15, 2024 | 26.87 | 27.20 | 26.78 | 27.04 | 1,096,674 | +0.36(+1.35%) |
May 14, 2024 | 26.76 | 26.94 | 26.60 | 26.68 | 1,007,832 | +0.16(+0.60%) |
May 13, 2024 | 26.48 | 26.72 | 26.26 | 26.52 | 1,139,449 | +0.19(+0.72%) |
May 10, 2024 | 26.09 | 26.36 | 26.00 | 26.33 | 1,324,552 | +0.27(+1.04%) |
May 09, 2024 | 26.30 | 26.40 | 25.98 | 26.06 | 923,797 | -0.25(-0.95%) |
May 08, 2024 | 26.25 | 26.34 | 26.11 | 26.31 | 790,207 | -0.14(-0.53%) |
May 07, 2024 | 26.31 | 26.61 | 26.31 | 26.45 | 1,066,245 | +0.06(+0.23%) |
May 06, 2024 | 26.33 | 26.80 | 26.18 | 26.39 | 922,885 | +0.25(+0.96%) |
May 03, 2024 | 26.51 | 26.53 | 25.96 | 26.14 | 1,100,320 | -0.07(-0.27%) |
May 02, 2024 | 26.57 | 26.61 | 26.17 | 26.21 | 1,291,220 | -0.20(-0.76%) |
May 01, 2024 | 26.00 | 26.88 | 25.95 | 26.41 | 1,827,779 | +0.39(+1.50%) |
Apr 30, 2024 | 26.56 | 26.77 | 26.02 | 26.02 | 2,326,917 | -0.69(-2.58%) |
Apr 29, 2024 | 27.00 | 27.09 | 26.68 | 26.71 | 1,133,224 | -0.14(-0.52%) |
Apr 26, 2024 | 27.10 | 27.28 | 26.84 | 26.85 | 1,105,231 | -0.13(-0.48%) |
Apr 25, 2024 | 26.94 | 27.39 | 26.62 | 26.98 | 1,438,364 | -0.30(-1.10%) |
Apr 24, 2024 | 27.31 | 27.53 | 27.23 | 27.28 | 1,120,120 | -0.02(-0.07%) |
Apr 23, 2024 | 27.13 | 27.51 | 27.13 | 27.30 | 1,044,523 | +0.18(+0.66%) |
Apr 22, 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 1,476,914 | +0.45(+1.69%) |
Apr 19, 2024 | 26.51 | 26.77 | 26.46 | 26.67 | 1,467,724 | +0.20(+0.76%) |
Apr 18, 2024 | 26.33 | 26.66 | 26.21 | 26.47 | 1,610,923 | +0.22(+0.84%) |
Apr 17, 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 1,436,771 | -0.05(-0.19%) |
Apr 16, 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 1,668,602 | +0.03(+0.11%) |
Apr 15, 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 1,590,792 | -0.67(-2.49%) |
Apr 12, 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 2,462,920 | -0.35(-1.28%) |
Apr 11, 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 1,021,076 | -0.09(-0.33%) |
Apr 10, 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 1,550,777 | -0.55(-1.97%) |
Apr 09, 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 1,265,311 | +0.14(+0.50%) |
Apr 08, 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 1,315,170 | +0.34(+1.24%) |
Apr 05, 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 1,408,813 | -0.17(-0.62%) |
Apr 04, 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 1,224,009 | -0.20(-0.72%) |
Apr 03, 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 1,382,147 | -0.51(-1.80%) |
Apr 02, 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 2,043,795 | -0.21(-0.74%) |
Apr 01, 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 1,771,590 | +0.22(+0.78%) |
Mar 28, 2024 | 28.36 | 28.43 | 28.31 | 28.32 | 1,427,138 | -0.08(-0.28%) |
Mar 27, 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 1,334,162 | +0.10(+0.35%) |
Mar 26, 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 1,299,780 | +0.07(+0.25%) |
Mar 25, 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 1,143,553 | -0.28(-0.98%) |
Mar 22, 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 2,158,165 | +0.17(+0.60%) |
Mar 21, 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 2,065,405 | +0.00(+0.00%) |
Mar 20, 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 2,846,265 | -0.45(-1.56%) |
Mar 19, 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 3,140,510 | -0.34(-1.17%) |
Mar 18, 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 3,260,798 | -0.27(-0.92%) |
Mar 15, 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 30,698,216 | -0.11(-0.37%) |
Mar 14, 2024 | 29.76 | 30.08 | 29.36 | 29.51 | 2,875,992 | -0.25(-0.84%) |
Mar 13, 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 2,503,453 | -0.24(-0.80%) |
Mar 12, 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 3,218,390 | +0.42(+1.42%) |
Mar 11, 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 4,006,801 | -0.05(-0.17%) |
Mar 08, 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 3,408,639 | -0.11(-0.37%) |
Mar 07, 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 4,457,924 | +0.14(+0.47%) |
Mar 06, 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 8,802,870 | +2.35(+8.62%) |
Mar 05, 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 6,166,728 | -0.63(-2.26%) |
Mar 04, 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 7,526,902 | +1.34(+5.05%) |
Mar 01, 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 1,855,422 | +0.75(+2.91%) |
Feb 29, 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 1,264,625 | +0.45(+1.78%) |
Feb 28, 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 1,480,397 | +0.12(+0.48%) |
Feb 27, 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 1,308,468 | -0.11(-0.43%) |
Feb 26, 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 1,332,788 | -0.02(-0.08%) |
Feb 23, 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 1,078,524 | -0.02(-0.08%) |
Feb 22, 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 1,350,730 | +0.44(+1.76%) |
Feb 21, 2024 | 25.30 | 25.39 | 24.55 | 24.93 | 1,197,714 | -0.67(-2.62%) |
Feb 20, 2024 | 25.83 | 25.83 | 25.34 | 25.60 | 1,585,447 | -0.43(-1.65%) |
Feb 16, 2024 | 26.47 | 26.48 | 25.86 | 26.03 | 1,455,324 | -0.58(-2.18%) |
Feb 15, 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 1,017,877 | +0.26(+0.99%) |
Feb 14, 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 1,648,020 | +0.02(+0.08%) |
Feb 13, 2024 | 26.43 | 27.20 | 26.20 | 26.33 | 1,946,713 | -0.78(-2.88%) |
Feb 12, 2024 | 27.36 | 27.68 | 27.08 | 27.11 | 1,452,827 | -0.25(-0.91%) |
Feb 09, 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 1,239,457 | +0.31(+1.15%) |
Feb 08, 2024 | 27.08 | 27.39 | 26.89 | 27.05 | 1,651,467 | -0.01(-0.04%) |
Feb 07, 2024 | 26.73 | 27.30 | 26.70 | 27.06 | 1,344,113 | +0.40(+1.50%) |
Feb 06, 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 985,680 | +0.47(+1.79%) |
Feb 05, 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 848,266 | -0.24(-0.91%) |
Feb 02, 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 1,021,596 | +0.17(+0.65%) |
Feb 01, 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 1,253,573 | +0.28(+1.08%) |
Jan 31, 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 1,167,113 | -0.68(-2.55%) |
Jan 30, 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 736,289 | +0.01(+0.04%) |
Jan 29, 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 988,394 | +0.41(+1.56%) |
Jan 26, 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 634,672 | -0.10(-0.38%) |
Jan 25, 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 897,650 | -0.26(-0.98%) |
Jan 24, 2024 | 26.82 | 26.91 | 26.57 | 26.60 | 717,967 | -0.05(-0.19%) |
Jan 23, 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 1,584,470 | +0.04(+0.15%) |
Jan 22, 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 1,429,639 | +0.38(+1.45%) |
Jan 19, 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 1,109,883 | +0.44(+1.71%) |
Jan 18, 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 923,824 | +0.40(+1.58%) |
Jan 17, 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 1,399,020 | +0.01(+0.04%) |
Jan 16, 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 1,209,532 | +0.07(+0.28%) |
Jan 12, 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 1,260,132 | -0.29(-1.13%) |
Jan 11, 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 2,524,464 | +0.59(+2.36%) |
Jan 10, 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 1,778,017 | -0.05(-0.20%) |
Jan 09, 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 2,050,639 | -0.07(-0.28%) |
Jan 08, 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 1,562,671 | +0.46(+1.86%) |
Jan 05, 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 1,158,473 | +0.28(+1.15%) |
Jan 04, 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 1,286,392 | -0.50(-2.01%) |
Jan 03, 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 1,585,988 | -0.92(-3.56%) |
Jan 02, 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 2,149,531 | +0.20(+0.78%) |
Dec 29, 2023 | 25.79 | 25.96 | 25.57 | 25.61 | 1,055,779 | -0.25(-0.97%) |
Dec 28, 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 876,135 | +0.23(+0.90%) |
Dec 27, 2023 | 25.85 | 25.88 | 25.57 | 25.63 | 953,751 | -0.25(-0.97%) |
Dec 26, 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 803,795 | +0.04(+0.15%) |
Dec 22, 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 1,017,705 | -0.08(-0.31%) |
Dec 21, 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 1,532,123 | -0.02(-0.08%) |
Dec 20, 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 1,635,239 | -0.25(-0.95%) |
Dec 19, 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 2,261,484 | +0.24(+0.92%) |
Dec 18, 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 2,309,985 | +0.24(+0.93%) |
Dec 15, 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 4,066,384 | +1.08(+4.38%) |
Dec 14, 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 2,092,195 | -0.21(-0.85%) |
Dec 13, 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 1,914,386 | +0.32(+1.31%) |
Dec 12, 2023 | 24.39 | 24.75 | 24.23 | 24.52 | 1,813,790 | +0.17(+0.70%) |
Dec 11, 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 1,866,828 | +0.36(+1.50%) |
Dec 08, 2023 | 24.22 | 24.77 | 23.98 | 23.99 | 2,827,457 | -0.22(-0.91%) |
Dec 07, 2023 | 23.96 | 24.46 | 23.79 | 24.21 | 3,481,781 | +0.24(+1.00%) |
Dec 06, 2023 | 24.03 | 24.59 | 23.29 | 23.97 | 8,198,853 | -2.72(-10.19%) |
Dec 05, 2023 | 26.46 | 26.90 | 26.35 | 26.69 | 3,278,082 | +0.19(+0.72%) |
Dec 04, 2023 | 26.49 | 26.66 | 26.23 | 26.50 | 1,715,224 | -0.07(-0.26%) |
Dec 01, 2023 | 26.17 | 26.65 | 25.93 | 26.57 | 1,675,141 | +0.40(+1.53%) |
Nov 30, 2023 | 26.14 | 26.25 | 25.64 | 26.17 | 1,654,823 | +0.18(+0.69%) |
Nov 29, 2023 | 26.02 | 26.42 | 25.91 | 25.99 | 1,071,781 | +0.26(+1.01%) |
Nov 28, 2023 | 25.86 | 25.86 | 25.49 | 25.73 | 1,318,347 | -0.20(-0.77%) |
Nov 27, 2023 | 25.83 | 26.00 | 25.75 | 25.93 | 1,294,163 | -0.04(-0.15%) |
Nov 24, 2023 | 25.88 | 26.00 | 25.75 | 25.97 | 542,012 | +0.05(+0.19%) |
Nov 22, 2023 | 26.18 | 26.25 | 25.85 | 25.92 | 861,234 | -0.07(-0.27%) |
Nov 21, 2023 | 25.95 | 26.13 | 25.77 | 25.99 | 1,047,943 | -0.14(-0.54%) |
Nov 20, 2023 | 25.84 | 26.29 | 25.82 | 26.13 | 917,177 | +0.31(+1.20%) |
Nov 17, 2023 | 25.86 | 25.99 | 25.67 | 25.82 | 997,704 | +0.00(+0.00%) |
Nov 16, 2023 | 25.92 | 26.00 | 25.70 | 25.82 | 1,017,278 | -0.18(-0.69%) |
Nov 15, 2023 | 26.22 | 26.32 | 25.91 | 26.00 | 2,692,487 | -0.28(-1.07%) |
Nov 14, 2023 | 25.94 | 26.33 | 25.73 | 26.28 | 1,619,478 | +0.78(+3.06%) |
Nov 13, 2023 | 25.54 | 25.59 | 25.32 | 25.50 | 984,711 | -0.07(-0.27%) |
Nov 10, 2023 | 25.28 | 25.71 | 25.15 | 25.57 | 1,136,950 | +0.27(+1.07%) |
Nov 09, 2023 | 25.59 | 25.70 | 25.20 | 25.30 | 1,118,833 | -0.18(-0.71%) |
Nov 08, 2023 | 25.32 | 25.50 | 25.26 | 25.48 | 801,983 | +0.14(+0.55%) |
Nov 07, 2023 | 25.04 | 25.58 | 24.99 | 25.34 | 1,425,857 | +0.44(+1.77%) |
Nov 06, 2023 | 25.19 | 25.24 | 24.69 | 24.90 | 1,405,904 | -0.30(-1.19%) |
Nov 03, 2023 | 25.31 | 25.41 | 24.99 | 25.20 | 1,690,326 | +0.08(+0.32%) |
Nov 02, 2023 | 25.01 | 25.13 | 24.80 | 25.12 | 1,177,272 | +0.50(+2.03%) |