Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 28.50 | 29.00 | 28.22 | 29.00 | 451,977 | +0.54(+1.90%) |
May 08, 2024 | 26.72 | 28.47 | 26.72 | 28.46 | 512,737 | +1.45(+5.37%) |
May 07, 2024 | 26.78 | 27.07 | 26.32 | 27.01 | 590,741 | +0.01(+0.04%) |
May 06, 2024 | 26.84 | 27.28 | 26.64 | 27.00 | 491,009 | +0.10(+0.37%) |
May 03, 2024 | 26.70 | 26.91 | 26.41 | 26.90 | 512,455 | +0.46(+1.74%) |
May 02, 2024 | 26.29 | 26.98 | 25.75 | 26.44 | 750,672 | +0.84(+3.28%) |
May 01, 2024 | 25.64 | 25.72 | 25.47 | 25.60 | 271,885 | -0.10(-0.39%) |
Apr 30, 2024 | 25.37 | 25.70 | 25.37 | 25.70 | 549,446 | +0.06(+0.23%) |
Apr 29, 2024 | 26.12 | 26.12 | 25.50 | 25.64 | 309,801 | -0.36(-1.38%) |
Apr 26, 2024 | 25.44 | 26.00 | 25.13 | 26.00 | 594,632 | +0.95(+3.79%) |
Apr 25, 2024 | 25.17 | 25.39 | 24.92 | 25.05 | 310,347 | -0.18(-0.71%) |
Apr 24, 2024 | 25.01 | 25.25 | 24.73 | 25.23 | 505,017 | +0.49(+1.98%) |
Apr 23, 2024 | 24.65 | 24.95 | 24.45 | 24.74 | 516,759 | +0.05(+0.20%) |
Apr 22, 2024 | 24.27 | 24.85 | 24.19 | 24.69 | 331,615 | +0.41(+1.69%) |
Apr 19, 2024 | 24.16 | 24.37 | 24.08 | 24.28 | 223,572 | +0.02(+0.08%) |
Apr 18, 2024 | 24.47 | 24.59 | 24.14 | 24.26 | 364,581 | -0.01(-0.04%) |
Apr 17, 2024 | 24.33 | 24.56 | 24.22 | 24.27 | 424,883 | +0.02(+0.08%) |
Apr 16, 2024 | 24.60 | 24.60 | 24.23 | 24.25 | 265,175 | -0.46(-1.86%) |
Apr 15, 2024 | 25.24 | 25.35 | 24.62 | 24.71 | 349,518 | -0.53(-2.10%) |
Apr 12, 2024 | 26.47 | 26.55 | 25.23 | 25.24 | 438,300 | -1.71(-6.35%) |
Apr 11, 2024 | 27.12 | 27.37 | 26.77 | 26.95 | 188,226 | +0.12(+0.45%) |
Apr 10, 2024 | 27.08 | 27.23 | 26.65 | 26.83 | 324,981 | -0.39(-1.43%) |
Apr 09, 2024 | 26.67 | 27.24 | 26.55 | 27.22 | 331,831 | +0.60(+2.25%) |
Apr 08, 2024 | 26.30 | 26.84 | 26.29 | 26.62 | 449,234 | +0.49(+1.88%) |
Apr 05, 2024 | 26.40 | 26.48 | 26.08 | 26.13 | 297,492 | -0.46(-1.73%) |
Apr 04, 2024 | 26.62 | 27.04 | 26.39 | 26.59 | 323,615 | +0.10(+0.38%) |
Apr 03, 2024 | 26.84 | 26.84 | 26.29 | 26.49 | 683,737 | -0.45(-1.67%) |
Apr 02, 2024 | 26.51 | 26.96 | 26.39 | 26.94 | 231,951 | +0.39(+1.47%) |
Apr 01, 2024 | 26.30 | 26.86 | 26.27 | 26.55 | 234,902 | +0.33(+1.26%) |
Mar 28, 2024 | 26.56 | 26.89 | 26.04 | 26.22 | 269,627 | -0.30(-1.13%) |
Mar 27, 2024 | 25.83 | 26.59 | 25.63 | 26.52 | 408,461 | +0.80(+3.11%) |
Mar 26, 2024 | 26.18 | 26.19 | 25.62 | 25.72 | 368,964 | -0.31(-1.19%) |
Mar 25, 2024 | 25.88 | 26.17 | 25.84 | 26.03 | 187,278 | +0.06(+0.23%) |
Mar 22, 2024 | 26.23 | 26.54 | 25.92 | 25.97 | 297,048 | -0.57(-2.15%) |
Mar 21, 2024 | 26.01 | 26.58 | 25.87 | 26.54 | 467,274 | +0.36(+1.38%) |
Mar 20, 2024 | 26.09 | 26.27 | 25.82 | 26.18 | 201,881 | +0.21(+0.81%) |
Mar 19, 2024 | 25.98 | 26.24 | 25.87 | 25.97 | 448,129 | +0.00(+0.00%) |
Mar 18, 2024 | 26.55 | 26.75 | 25.94 | 25.97 | 572,960 | -0.53(-2.00%) |
Mar 15, 2024 | 26.66 | 26.83 | 26.46 | 26.50 | 569,704 | -0.19(-0.71%) |
Mar 14, 2024 | 26.99 | 26.99 | 26.49 | 26.69 | 425,862 | -0.38(-1.40%) |
Mar 13, 2024 | 27.15 | 27.50 | 26.96 | 27.07 | 413,638 | -0.06(-0.22%) |
Mar 12, 2024 | 26.89 | 27.40 | 26.71 | 27.13 | 586,322 | +0.76(+2.88%) |
Mar 11, 2024 | 26.14 | 26.71 | 26.14 | 26.37 | 335,966 | +0.68(+2.65%) |
Mar 08, 2024 | 25.70 | 25.85 | 25.68 | 25.69 | 358,615 | -0.15(-0.58%) |
Mar 07, 2024 | 25.75 | 26.04 | 25.75 | 25.84 | 315,213 | +0.03(+0.12%) |
Mar 06, 2024 | 25.89 | 26.41 | 25.65 | 25.81 | 300,163 | +0.19(+0.74%) |
Mar 05, 2024 | 25.67 | 25.86 | 25.53 | 25.62 | 560,995 | -0.13(-0.50%) |
Mar 04, 2024 | 26.00 | 26.03 | 25.65 | 25.75 | 553,646 | -0.26(-1.00%) |
Mar 01, 2024 | 26.32 | 26.50 | 25.90 | 26.01 | 321,552 | +0.02(+0.08%) |
Feb 29, 2024 | 26.47 | 26.50 | 25.87 | 25.99 | 833,670 | -0.32(-1.22%) |
Feb 28, 2024 | 26.23 | 26.57 | 26.23 | 26.31 | 513,592 | -0.28(-1.05%) |
Feb 27, 2024 | 27.41 | 27.41 | 26.54 | 26.59 | 588,093 | -0.67(-2.46%) |
Feb 26, 2024 | 27.08 | 27.28 | 26.79 | 27.26 | 546,229 | -0.11(-0.40%) |
Feb 23, 2024 | 27.32 | 27.52 | 26.95 | 27.37 | 275,932 | +0.07(+0.26%) |
Feb 22, 2024 | 27.26 | 27.31 | 26.83 | 27.30 | 300,340 | +0.15(+0.55%) |
Feb 21, 2024 | 26.92 | 27.44 | 26.71 | 27.15 | 456,017 | +0.57(+2.14%) |
Feb 20, 2024 | 27.06 | 27.06 | 26.44 | 26.58 | 500,832 | -0.59(-2.17%) |
Feb 16, 2024 | 27.10 | 27.43 | 27.00 | 27.17 | 484,065 | +0.28(+1.04%) |
Feb 15, 2024 | 26.71 | 27.06 | 26.58 | 26.89 | 131,083 | +0.19(+0.71%) |
Feb 14, 2024 | 26.14 | 26.71 | 26.02 | 26.70 | 206,367 | +0.87(+3.37%) |
Feb 13, 2024 | 26.11 | 26.29 | 25.83 | 25.83 | 220,368 | -0.64(-2.42%) |
Feb 12, 2024 | 25.71 | 26.55 | 25.71 | 26.47 | 230,380 | +0.84(+3.28%) |
Feb 09, 2024 | 25.39 | 25.63 | 25.08 | 25.63 | 235,072 | +0.25(+0.99%) |
Feb 08, 2024 | 25.94 | 26.12 | 25.18 | 25.38 | 717,708 | -0.81(-3.09%) |
Feb 07, 2024 | 26.35 | 26.68 | 25.91 | 26.19 | 638,171 | -0.70(-2.60%) |
Feb 06, 2024 | 24.96 | 27.15 | 24.94 | 26.89 | 924,702 | +2.83(+11.76%) |
Feb 05, 2024 | 24.07 | 24.57 | 23.81 | 24.06 | 607,418 | +0.02(+0.08%) |
Feb 02, 2024 | 25.02 | 25.25 | 24.03 | 24.04 | 529,195 | -0.80(-3.22%) |
Feb 01, 2024 | 25.36 | 25.66 | 24.82 | 24.84 | 362,623 | -0.36(-1.43%) |
Jan 31, 2024 | 24.60 | 25.35 | 24.41 | 25.20 | 601,728 | +0.32(+1.29%) |
Jan 30, 2024 | 24.73 | 25.08 | 24.62 | 24.88 | 448,172 | -0.14(-0.56%) |
Jan 29, 2024 | 25.11 | 25.11 | 24.59 | 25.02 | 282,851 | -0.18(-0.71%) |
Jan 26, 2024 | 24.84 | 25.32 | 24.66 | 25.20 | 360,553 | +0.20(+0.80%) |
Jan 25, 2024 | 24.92 | 25.18 | 24.34 | 25.00 | 684,978 | +0.30(+1.21%) |
Jan 24, 2024 | 25.26 | 25.41 | 24.46 | 24.70 | 641,355 | -0.02(-0.08%) |
Jan 23, 2024 | 24.96 | 25.32 | 24.68 | 24.72 | 439,831 | +0.48(+1.98%) |
Jan 22, 2024 | 24.67 | 24.88 | 24.17 | 24.24 | 459,800 | -1.03(-4.08%) |
Jan 19, 2024 | 24.64 | 25.36 | 24.40 | 25.27 | 478,197 | +0.55(+2.22%) |
Jan 18, 2024 | 24.78 | 24.95 | 24.48 | 24.72 | 505,687 | +0.04(+0.16%) |
Jan 17, 2024 | 24.22 | 24.81 | 24.22 | 24.68 | 617,420 | +0.01(+0.04%) |
Jan 16, 2024 | 25.50 | 25.75 | 24.49 | 24.67 | 572,887 | -1.30(-5.01%) |
Jan 12, 2024 | 26.03 | 26.45 | 25.97 | 25.97 | 287,558 | +0.00(+0.00%) |
Jan 11, 2024 | 25.70 | 26.13 | 25.40 | 25.97 | 431,401 | +0.29(+1.13%) |
Jan 10, 2024 | 26.49 | 26.65 | 25.67 | 25.68 | 512,477 | -0.91(-3.42%) |
Jan 09, 2024 | 26.69 | 26.89 | 26.46 | 26.59 | 271,699 | -0.46(-1.70%) |
Jan 08, 2024 | 27.03 | 27.31 | 26.85 | 27.05 | 316,909 | +0.00(+0.00%) |
Jan 05, 2024 | 27.40 | 27.54 | 27.04 | 27.05 | 221,342 | -0.26(-0.95%) |
Jan 04, 2024 | 26.99 | 27.33 | 26.98 | 27.31 | 334,230 | +0.31(+1.15%) |
Jan 03, 2024 | 27.12 | 27.54 | 26.73 | 27.00 | 479,156 | -0.66(-2.39%) |
Jan 02, 2024 | 27.63 | 27.89 | 27.15 | 27.66 | 379,233 | -0.40(-1.43%) |
Dec 29, 2023 | 27.51 | 28.19 | 27.39 | 28.06 | 447,577 | +0.41(+1.48%) |
Dec 28, 2023 | 27.16 | 27.96 | 27.16 | 27.65 | 349,638 | +0.81(+3.02%) |
Dec 27, 2023 | 26.59 | 26.85 | 26.48 | 26.84 | 358,465 | +0.36(+1.38%) |
Dec 26, 2023 | 26.84 | 27.11 | 26.47 | 26.48 | 246,718 | -0.35(-1.29%) |
Dec 22, 2023 | 27.19 | 27.19 | 26.52 | 26.82 | 366,188 | -0.43(-1.58%) |
Dec 21, 2023 | 26.98 | 27.33 | 26.61 | 27.25 | 708,554 | +0.73(+2.75%) |
Dec 20, 2023 | 26.26 | 27.06 | 25.93 | 26.52 | 909,775 | +0.19(+0.73%) |
Dec 19, 2023 | 26.38 | 26.50 | 26.20 | 26.33 | 824,530 | +0.10(+0.37%) |
Dec 18, 2023 | 26.38 | 26.38 | 25.89 | 26.24 | 778,976 | -0.12(-0.44%) |
Dec 15, 2023 | 26.95 | 26.95 | 26.25 | 26.35 | 587,313 | -0.38(-1.43%) |
Dec 14, 2023 | 26.35 | 26.93 | 26.35 | 26.73 | 702,781 | +0.38(+1.46%) |
Dec 13, 2023 | 25.26 | 26.37 | 25.26 | 26.35 | 1,014,985 | +0.66(+2.58%) |
Dec 12, 2023 | 25.45 | 25.89 | 25.35 | 25.69 | 364,894 | +0.21(+0.83%) |
Dec 11, 2023 | 25.17 | 25.59 | 24.93 | 25.48 | 305,983 | +0.12(+0.45%) |
Dec 08, 2023 | 25.13 | 25.44 | 25.13 | 25.36 | 442,707 | -0.02(-0.08%) |
Dec 07, 2023 | 24.94 | 25.43 | 24.85 | 25.38 | 225,933 | +0.33(+1.30%) |
Dec 06, 2023 | 25.21 | 25.39 | 24.98 | 25.06 | 280,547 | +0.05(+0.19%) |
Dec 05, 2023 | 24.95 | 25.26 | 24.68 | 25.01 | 463,148 | -0.36(-1.44%) |
Dec 04, 2023 | 25.13 | 25.79 | 25.13 | 25.37 | 408,455 | -0.16(-0.64%) |
Dec 01, 2023 | 25.74 | 25.75 | 25.27 | 25.54 | 288,509 | -0.65(-2.49%) |
Nov 30, 2023 | 25.70 | 26.22 | 25.00 | 26.19 | 1,046,731 | +0.96(+3.80%) |
Nov 29, 2023 | 25.04 | 25.61 | 25.04 | 25.23 | 291,811 | -0.06(-0.23%) |
Nov 28, 2023 | 25.64 | 25.74 | 25.04 | 25.29 | 341,614 | -0.55(-2.12%) |
Nov 27, 2023 | 26.02 | 26.02 | 25.68 | 25.83 | 434,968 | -0.27(-1.03%) |
Nov 24, 2023 | 26.11 | 26.30 | 25.94 | 26.10 | 177,203 | +0.05(+0.18%) |
Nov 22, 2023 | 26.27 | 26.27 | 25.89 | 26.05 | 289,699 | -0.09(-0.33%) |
Nov 21, 2023 | 26.49 | 26.49 | 25.95 | 26.14 | 263,661 | -0.55(-2.05%) |
Nov 20, 2023 | 25.65 | 26.87 | 25.65 | 26.69 | 550,903 | +0.97(+3.77%) |
Nov 17, 2023 | 26.10 | 26.18 | 25.68 | 25.72 | 470,532 | -0.39(-1.51%) |
Nov 16, 2023 | 25.84 | 26.38 | 25.68 | 26.11 | 579,108 | -0.41(-1.55%) |
Nov 15, 2023 | 26.46 | 26.94 | 26.39 | 26.52 | 526,773 | +0.33(+1.24%) |
Nov 14, 2023 | 26.37 | 26.49 | 26.00 | 26.20 | 526,712 | +0.11(+0.40%) |
Nov 13, 2023 | 26.01 | 26.27 | 25.82 | 26.09 | 451,154 | +0.33(+1.27%) |
Nov 10, 2023 | 25.34 | 25.90 | 25.17 | 25.77 | 543,400 | +0.35(+1.40%) |
Nov 09, 2023 | 25.67 | 25.84 | 25.29 | 25.41 | 347,020 | -0.25(-0.97%) |
Nov 08, 2023 | 24.89 | 25.90 | 24.78 | 25.66 | 323,687 | +0.54(+2.14%) |
Nov 07, 2023 | 25.61 | 25.62 | 24.93 | 25.12 | 537,682 | -0.70(-2.71%) |
Nov 06, 2023 | 25.82 | 26.20 | 25.76 | 25.82 | 360,038 | +0.03(+0.11%) |
Nov 03, 2023 | 25.89 | 26.25 | 25.62 | 25.79 | 430,521 | +0.13(+0.52%) |
Nov 02, 2023 | 25.39 | 26.26 | 25.21 | 25.66 | 538,656 | +0.56(+2.22%) |
Nov 01, 2023 | 25.55 | 25.55 | 24.91 | 25.10 | 486,982 | -0.55(-2.13%) |
Oct 31, 2023 | 25.34 | 25.71 | 24.91 | 25.65 | 685,034 | -0.11(-0.41%) |
Oct 30, 2023 | 26.15 | 26.15 | 25.32 | 25.76 | 378,757 | +0.03(+0.11%) |
Oct 27, 2023 | 25.93 | 26.02 | 25.51 | 25.73 | 344,136 | -0.12(-0.48%) |
Oct 26, 2023 | 26.32 | 26.52 | 25.75 | 25.85 | 381,235 | -0.35(-1.32%) |
Oct 25, 2023 | 25.81 | 26.43 | 25.80 | 26.20 | 359,903 | -0.26(-0.98%) |
Oct 24, 2023 | 25.87 | 27.03 | 25.87 | 26.46 | 677,989 | +0.56(+2.15%) |
Oct 23, 2023 | 26.18 | 26.36 | 25.86 | 25.90 | 353,055 | -0.39(-1.50%) |
Oct 20, 2023 | 25.79 | 26.53 | 25.79 | 26.29 | 529,061 | +0.31(+1.18%) |
Oct 19, 2023 | 26.46 | 26.65 | 25.98 | 25.99 | 502,867 | -0.81(-3.01%) |
Oct 18, 2023 | 27.02 | 27.20 | 26.64 | 26.79 | 336,475 | -0.53(-1.93%) |
Oct 17, 2023 | 27.13 | 27.46 | 26.76 | 27.32 | 444,196 | -0.16(-0.59%) |
Oct 16, 2023 | 27.35 | 27.96 | 27.19 | 27.48 | 327,724 | -0.08(-0.28%) |
Oct 13, 2023 | 27.72 | 27.89 | 27.42 | 27.56 | 270,632 | -0.24(-0.86%) |
Oct 12, 2023 | 28.37 | 28.46 | 27.30 | 27.80 | 530,011 | -0.62(-2.19%) |
Oct 11, 2023 | 28.84 | 29.31 | 28.40 | 28.42 | 392,317 | -0.26(-0.90%) |
Oct 10, 2023 | 28.46 | 29.03 | 28.12 | 28.68 | 615,903 | +0.50(+1.77%) |
Oct 09, 2023 | 27.89 | 28.40 | 27.87 | 28.18 | 271,900 | +0.02(+0.07%) |
Oct 06, 2023 | 28.00 | 28.43 | 27.72 | 28.16 | 239,444 | +0.35(+1.28%) |
Oct 05, 2023 | 27.73 | 27.97 | 27.65 | 27.81 | 168,060 | -0.02(-0.07%) |
Oct 04, 2023 | 27.95 | 28.18 | 27.53 | 27.83 | 408,231 | -0.24(-0.85%) |
Oct 03, 2023 | 28.70 | 28.84 | 27.95 | 28.07 | 396,410 | -1.01(-3.46%) |
Oct 02, 2023 | 28.90 | 29.12 | 28.51 | 29.07 | 303,698 | -0.03(-0.10%) |
Sep 29, 2023 | 29.42 | 29.65 | 28.88 | 29.10 | 444,134 | -0.13(-0.46%) |
Sep 28, 2023 | 28.71 | 29.51 | 28.41 | 29.24 | 387,601 | +0.18(+0.63%) |
Sep 27, 2023 | 29.00 | 29.23 | 28.58 | 29.06 | 338,450 | +0.16(+0.56%) |
Sep 26, 2023 | 28.87 | 29.29 | 28.69 | 28.89 | 277,237 | -0.34(-1.15%) |
Sep 25, 2023 | 28.57 | 29.48 | 29.11 | 29.23 | 299,229 | +0.27(+0.93%) |
Sep 22, 2023 | 28.77 | 29.33 | 28.54 | 28.96 | 384,661 | +0.79(+2.79%) |
Sep 21, 2023 | 28.04 | 28.26 | 27.72 | 28.17 | 561,731 | -0.27(-0.94%) |
Sep 20, 2023 | 28.40 | 28.82 | 28.22 | 28.44 | 256,641 | -0.01(-0.03%) |
Sep 19, 2023 | 28.60 | 28.94 | 28.17 | 28.45 | 231,633 | -0.20(-0.70%) |
Sep 18, 2023 | 28.09 | 28.87 | 27.99 | 28.65 | 303,470 | +0.23(+0.81%) |
Sep 15, 2023 | 28.42 | 28.74 | 28.26 | 28.42 | 432,543 | +0.05(+0.17%) |
Sep 14, 2023 | 28.51 | 28.87 | 28.16 | 28.37 | 209,941 | +0.16(+0.58%) |
Sep 13, 2023 | 28.30 | 28.61 | 27.86 | 28.21 | 367,002 | -0.40(-1.41%) |
Sep 12, 2023 | 28.59 | 28.87 | 27.95 | 28.61 | 238,965 | -0.23(-0.80%) |
Sep 11, 2023 | 29.06 | 29.32 | 28.71 | 28.84 | 294,708 | +0.04(+0.13%) |
Sep 08, 2023 | 27.89 | 28.85 | 27.82 | 28.81 | 284,075 | +0.81(+2.88%) |
Sep 07, 2023 | 27.76 | 28.33 | 27.50 | 28.00 | 391,648 | -0.58(-2.01%) |
Sep 06, 2023 | 28.14 | 29.01 | 27.94 | 28.58 | 523,013 | +0.45(+1.60%) |
Sep 05, 2023 | 27.81 | 28.40 | 27.52 | 28.12 | 493,995 | +0.09(+0.31%) |