Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 28.98 | 28.98 | 28.74 | 28.79 | 65,875 | -0.34(-1.17%) |
May 28, 2024 | 29.29 | 29.29 | 29.10 | 29.13 | 206,548 | -0.05(-0.17%) |
May 24, 2024 | 29.17 | 29.22 | 29.11 | 29.18 | 61,082 | +0.18(+0.62%) |
May 23, 2024 | 29.30 | 29.34 | 28.96 | 29.00 | 93,915 | -0.32(-1.09%) |
May 22, 2024 | 29.51 | 29.51 | 29.30 | 29.32 | 60,817 | -0.28(-0.95%) |
May 21, 2024 | 29.50 | 29.70 | 29.50 | 29.60 | 79,894 | +0.12(+0.41%) |
May 20, 2024 | 29.41 | 29.49 | 29.34 | 29.48 | 35,691 | +0.03(+0.10%) |
May 17, 2024 | 29.27 | 29.46 | 29.22 | 29.45 | 76,971 | +0.23(+0.79%) |
May 16, 2024 | 29.13 | 29.27 | 29.13 | 29.22 | 83,705 | +0.37(+1.28%) |
May 15, 2024 | 28.82 | 28.90 | 28.66 | 28.85 | 58,526 | +0.07(+0.24%) |
May 14, 2024 | 28.77 | 28.82 | 28.71 | 28.78 | 102,929 | +0.01(+0.03%) |
May 13, 2024 | 28.61 | 28.82 | 28.57 | 28.77 | 94,003 | +0.36(+1.27%) |
May 10, 2024 | 28.57 | 28.64 | 28.31 | 28.41 | 223,823 | +0.32(+1.14%) |
May 09, 2024 | 28.04 | 28.22 | 27.96 | 28.09 | 211,420 | +0.12(+0.43%) |
May 08, 2024 | 27.88 | 28.04 | 27.86 | 27.97 | 39,855 | -0.09(-0.32%) |
May 07, 2024 | 28.11 | 28.16 | 28.01 | 28.06 | 42,243 | -0.02(-0.07%) |
May 06, 2024 | 28.02 | 28.20 | 28.01 | 28.08 | 73,834 | +0.13(+0.47%) |
May 03, 2024 | 28.02 | 28.08 | 27.84 | 27.95 | 104,318 | +0.31(+1.12%) |
May 02, 2024 | 27.40 | 27.66 | 27.30 | 27.64 | 107,363 | +0.52(+1.92%) |
May 01, 2024 | 27.07 | 27.32 | 27.02 | 27.12 | 39,639 | +0.06(+0.22%) |
Apr 30, 2024 | 27.17 | 27.29 | 27.03 | 27.06 | 46,019 | -0.37(-1.35%) |
Apr 29, 2024 | 27.08 | 27.47 | 27.08 | 27.43 | 96,279 | +0.46(+1.71%) |
Apr 26, 2024 | 26.90 | 26.98 | 26.88 | 26.97 | 46,882 | +0.37(+1.39%) |
Apr 25, 2024 | 26.49 | 26.62 | 26.40 | 26.60 | 62,672 | +0.07(+0.27%) |
Apr 24, 2024 | 26.54 | 26.61 | 26.44 | 26.53 | 71,077 | -0.03(-0.12%) |
Apr 23, 2024 | 26.41 | 26.60 | 26.32 | 26.56 | 91,109 | +0.04(+0.15%) |
Apr 22, 2024 | 26.45 | 26.52 | 26.27 | 26.52 | 152,842 | +0.04(+0.15%) |
Apr 19, 2024 | 26.33 | 26.49 | 26.33 | 26.48 | 54,839 | +0.20(+0.76%) |
Apr 18, 2024 | 26.46 | 26.46 | 26.23 | 26.28 | 31,185 | -0.03(-0.11%) |
Apr 17, 2024 | 26.44 | 26.49 | 26.20 | 26.31 | 56,210 | +0.18(+0.71%) |
Apr 16, 2024 | 26.14 | 26.21 | 26.07 | 26.13 | 81,515 | -0.25(-0.96%) |
Apr 15, 2024 | 26.52 | 26.61 | 26.33 | 26.38 | 86,541 | -0.08(-0.30%) |
Apr 12, 2024 | 26.72 | 26.74 | 26.40 | 26.46 | 46,679 | -0.33(-1.23%) |
Apr 11, 2024 | 26.86 | 26.91 | 26.71 | 26.79 | 23,446 | +0.10(+0.37%) |
Apr 10, 2024 | 26.72 | 26.87 | 26.63 | 26.69 | 43,188 | -0.21(-0.78%) |
Apr 09, 2024 | 26.91 | 26.98 | 26.81 | 26.90 | 76,496 | +0.27(+1.01%) |
Apr 08, 2024 | 26.40 | 26.63 | 26.40 | 26.63 | 41,143 | +0.45(+1.72%) |
Apr 05, 2024 | 26.27 | 26.27 | 26.11 | 26.18 | 58,731 | -0.17(-0.65%) |
Apr 04, 2024 | 26.48 | 26.70 | 26.26 | 26.35 | 87,392 | +0.09(+0.34%) |
Apr 03, 2024 | 26.16 | 26.37 | 26.15 | 26.26 | 73,492 | +0.00(+0.00%) |
Apr 02, 2024 | 26.29 | 26.35 | 26.20 | 26.26 | 71,924 | +0.18(+0.69%) |
Apr 01, 2024 | 26.07 | 26.25 | 25.99 | 26.08 | 82,322 | -0.08(-0.31%) |
Mar 28, 2024 | 26.14 | 26.23 | 26.08 | 26.16 | 108,159 | -0.08(-0.30%) |
Mar 27, 2024 | 26.02 | 26.28 | 26.02 | 26.24 | 84,375 | +0.21(+0.81%) |
Mar 26, 2024 | 26.16 | 26.17 | 26.02 | 26.03 | 60,814 | -0.27(-1.03%) |
Mar 25, 2024 | 26.32 | 26.32 | 26.18 | 26.30 | 54,144 | +0.15(+0.57%) |
Mar 22, 2024 | 26.30 | 26.30 | 26.12 | 26.15 | 82,840 | -0.33(-1.25%) |
Mar 21, 2024 | 26.66 | 26.66 | 26.43 | 26.48 | 50,193 | -0.05(-0.20%) |
Mar 20, 2024 | 26.21 | 26.57 | 26.18 | 26.53 | 64,439 | +0.28(+1.06%) |
Mar 19, 2024 | 26.22 | 26.28 | 26.14 | 26.25 | 136,191 | +0.04(+0.15%) |
Mar 18, 2024 | 26.45 | 26.45 | 26.16 | 26.21 | 95,393 | -0.08(-0.30%) |
Mar 15, 2024 | 26.41 | 26.49 | 26.20 | 26.29 | 69,950 | -0.26(-0.98%) |
Mar 14, 2024 | 26.81 | 26.86 | 26.51 | 26.55 | 57,188 | -0.29(-1.08%) |
Mar 13, 2024 | 26.81 | 26.89 | 26.78 | 26.84 | 74,836 | -0.21(-0.77%) |
Mar 12, 2024 | 26.98 | 27.08 | 26.89 | 27.05 | 61,370 | +0.21(+0.78%) |
Mar 11, 2024 | 26.90 | 26.94 | 26.84 | 26.84 | 70,742 | -0.11(-0.41%) |
Mar 08, 2024 | 26.96 | 27.08 | 26.94 | 26.95 | 44,365 | -0.01(-0.04%) |
Mar 07, 2024 | 26.88 | 26.96 | 26.82 | 26.96 | 66,915 | +0.23(+0.86%) |
Mar 06, 2024 | 26.80 | 26.83 | 26.70 | 26.73 | 73,924 | +0.25(+0.94%) |
Mar 05, 2024 | 26.48 | 26.55 | 26.39 | 26.48 | 65,035 | +0.10(+0.40%) |
Mar 04, 2024 | 26.50 | 26.58 | 26.35 | 26.38 | 130,832 | -0.04(-0.17%) |
Mar 01, 2024 | 26.33 | 26.48 | 26.32 | 26.42 | 90,030 | +0.37(+1.41%) |
Feb 29, 2024 | 26.18 | 26.20 | 26.06 | 26.06 | 193,294 | -0.05(-0.19%) |
Feb 28, 2024 | 26.21 | 26.25 | 26.10 | 26.11 | 68,914 | -0.35(-1.32%) |
Feb 27, 2024 | 26.43 | 26.49 | 26.38 | 26.45 | 43,063 | +0.15(+0.57%) |
Feb 26, 2024 | 26.41 | 26.47 | 26.30 | 26.30 | 58,314 | -0.25(-0.94%) |
Feb 23, 2024 | 26.64 | 26.64 | 26.50 | 26.55 | 131,914 | -0.06(-0.22%) |
Feb 22, 2024 | 26.72 | 26.72 | 26.58 | 26.61 | 72,982 | +0.15(+0.56%) |
Feb 21, 2024 | 26.41 | 26.48 | 26.30 | 26.46 | 228,683 | -0.03(-0.11%) |
Feb 20, 2024 | 26.43 | 26.55 | 26.39 | 26.49 | 89,457 | +0.26(+0.99%) |
Feb 16, 2024 | 26.14 | 26.33 | 25.96 | 26.23 | 82,949 | +0.25(+0.96%) |
Feb 15, 2024 | 25.90 | 26.08 | 25.90 | 25.99 | 57,134 | +0.15(+0.58%) |
Feb 14, 2024 | 25.78 | 25.91 | 25.75 | 25.84 | 86,997 | +0.34(+1.33%) |
Feb 13, 2024 | 25.82 | 25.88 | 25.44 | 25.50 | 93,852 | -0.47(-1.80%) |
Feb 12, 2024 | 25.84 | 26.08 | 25.84 | 25.97 | 101,293 | +0.03(+0.12%) |
Feb 09, 2024 | 25.93 | 26.03 | 25.86 | 25.94 | 62,052 | -0.13(-0.50%) |
Feb 08, 2024 | 26.20 | 26.20 | 26.06 | 26.07 | 109,966 | -0.23(-0.87%) |
Feb 07, 2024 | 26.25 | 26.37 | 26.22 | 26.29 | 128,625 | +0.03(+0.11%) |
Feb 06, 2024 | 26.05 | 26.29 | 26.03 | 26.26 | 99,311 | +0.61(+2.37%) |
Feb 05, 2024 | 25.61 | 25.74 | 25.56 | 25.66 | 121,443 | +0.00(+0.00%) |
Feb 02, 2024 | 25.76 | 25.76 | 25.62 | 25.66 | 96,548 | -0.24(-0.92%) |
Feb 01, 2024 | 25.86 | 25.97 | 25.81 | 25.90 | 48,179 | +0.14(+0.54%) |
Jan 31, 2024 | 25.86 | 26.03 | 25.76 | 25.76 | 54,499 | -0.06(-0.23%) |
Jan 30, 2024 | 25.87 | 25.89 | 25.71 | 25.82 | 95,414 | -0.22(-0.84%) |
Jan 29, 2024 | 26.03 | 26.12 | 25.97 | 26.04 | 148,888 | +0.05(+0.19%) |
Jan 26, 2024 | 25.87 | 26.03 | 25.87 | 25.99 | 213,004 | +0.14(+0.54%) |
Jan 25, 2024 | 25.91 | 25.94 | 25.76 | 25.85 | 69,891 | +0.13(+0.50%) |
Jan 24, 2024 | 25.86 | 25.98 | 25.72 | 25.72 | 73,132 | +0.45(+1.77%) |
Jan 23, 2024 | 25.22 | 25.32 | 25.14 | 25.27 | 59,597 | +0.01(+0.04%) |
Jan 22, 2024 | 25.24 | 25.36 | 25.15 | 25.26 | 88,735 | -0.17(-0.67%) |
Jan 19, 2024 | 25.30 | 25.44 | 25.23 | 25.43 | 55,519 | +0.14(+0.55%) |
Jan 18, 2024 | 25.23 | 25.35 | 25.17 | 25.29 | 83,215 | +0.03(+0.12%) |
Jan 17, 2024 | 25.29 | 25.36 | 25.15 | 25.26 | 259,015 | -0.32(-1.25%) |
Jan 16, 2024 | 25.86 | 25.86 | 25.57 | 25.58 | 77,923 | -0.46(-1.76%) |
Jan 12, 2024 | 26.20 | 26.25 | 26.04 | 26.04 | 39,397 | +0.12(+0.46%) |
Jan 11, 2024 | 25.97 | 25.99 | 25.76 | 25.92 | 88,416 | +0.04(+0.15%) |
Jan 10, 2024 | 25.94 | 25.99 | 25.81 | 25.88 | 190,607 | -0.12(-0.46%) |
Jan 09, 2024 | 26.09 | 26.18 | 26.00 | 26.00 | 76,350 | -0.36(-1.36%) |
Jan 08, 2024 | 26.22 | 26.40 | 26.19 | 26.35 | 160,864 | -0.05(-0.19%) |
Jan 05, 2024 | 26.33 | 26.52 | 26.33 | 26.40 | 189,569 | +0.21(+0.80%) |
Jan 04, 2024 | 26.26 | 26.33 | 26.20 | 26.20 | 43,700 | +0.00(+0.00%) |
Jan 03, 2024 | 26.06 | 26.29 | 26.06 | 26.20 | 77,211 | -0.01(-0.04%) |
Jan 02, 2024 | 26.25 | 26.36 | 26.15 | 26.20 | 61,533 | -0.18(-0.68%) |
Dec 29, 2023 | 26.35 | 26.54 | 26.35 | 26.38 | 160,120 | +0.00(+0.00%) |
Dec 28, 2023 | 26.40 | 26.63 | 26.36 | 26.38 | 95,258 | +0.09(+0.34%) |
Dec 27, 2023 | 26.36 | 26.37 | 26.28 | 26.29 | 123,160 | +0.00(+0.00%) |
Dec 26, 2023 | 26.19 | 26.36 | 26.19 | 26.29 | 90,110 | +0.27(+1.03%) |
Dec 22, 2023 | 26.06 | 26.15 | 26.01 | 26.03 | 101,615 | +0.04(+0.15%) |
Dec 21, 2023 | 25.79 | 26.05 | 25.76 | 25.99 | 99,607 | +0.59(+2.31%) |
Dec 20, 2023 | 25.77 | 26.02 | 25.40 | 25.40 | 128,309 | -0.40(-1.55%) |
Dec 19, 2023 | 25.80 | 25.85 | 25.73 | 25.80 | 82,573 | +0.23(+0.91%) |
Dec 18, 2023 | 25.61 | 25.70 | 25.53 | 25.57 | 113,766 | +0.17(+0.69%) |
Dec 15, 2023 | 25.54 | 25.55 | 25.39 | 25.39 | 50,626 | -0.23(-0.91%) |
Dec 14, 2023 | 25.48 | 25.67 | 25.43 | 25.62 | 124,061 | +0.40(+1.57%) |
Dec 13, 2023 | 24.78 | 25.24 | 24.70 | 25.23 | 108,789 | +0.45(+1.80%) |
Dec 12, 2023 | 24.73 | 24.81 | 24.69 | 24.78 | 78,551 | +0.01(+0.04%) |
Dec 11, 2023 | 24.70 | 24.82 | 24.70 | 24.77 | 283,522 | +0.06(+0.24%) |
Dec 08, 2023 | 24.69 | 24.84 | 24.66 | 24.71 | 91,087 | -0.08(-0.31%) |
Dec 07, 2023 | 24.84 | 24.87 | 24.77 | 24.79 | 41,404 | -0.05(-0.19%) |
Dec 06, 2023 | 25.02 | 25.03 | 24.78 | 24.84 | 66,452 | +0.06(+0.23%) |
Dec 05, 2023 | 24.70 | 24.88 | 24.67 | 24.78 | 72,416 | -0.06(-0.23%) |
Dec 04, 2023 | 24.95 | 25.11 | 24.80 | 24.84 | 80,378 | -0.22(-0.89%) |
Dec 01, 2023 | 24.69 | 25.11 | 24.69 | 25.06 | 99,929 | +0.39(+1.57%) |
Nov 30, 2023 | 24.65 | 24.75 | 24.59 | 24.68 | 109,939 | -0.07(-0.27%) |
Nov 29, 2023 | 24.84 | 24.92 | 24.73 | 24.74 | 73,564 | -0.21(-0.85%) |
Nov 28, 2023 | 24.79 | 25.01 | 24.79 | 24.96 | 127,820 | +0.29(+1.18%) |
Nov 27, 2023 | 24.68 | 24.72 | 24.59 | 24.67 | 139,555 | -0.07(-0.27%) |
Nov 24, 2023 | 24.66 | 24.79 | 24.66 | 24.73 | 55,064 | +0.05(+0.20%) |
Nov 22, 2023 | 24.80 | 24.82 | 24.59 | 24.69 | 83,361 | -0.07(-0.27%) |
Nov 21, 2023 | 24.81 | 24.87 | 24.71 | 24.75 | 113,982 | -0.12(-0.47%) |
Nov 20, 2023 | 24.70 | 24.93 | 24.64 | 24.87 | 89,330 | +0.41(+1.66%) |
Nov 17, 2023 | 24.49 | 24.57 | 24.46 | 24.46 | 245,125 | +0.06(+0.24%) |
Nov 16, 2023 | 24.39 | 24.48 | 24.30 | 24.40 | 102,206 | -0.14(-0.55%) |
Nov 15, 2023 | 24.51 | 24.63 | 24.43 | 24.54 | 291,279 | +0.10(+0.40%) |
Nov 14, 2023 | 24.20 | 24.44 | 24.20 | 24.44 | 104,632 | +0.69(+2.89%) |
Nov 13, 2023 | 23.68 | 23.79 | 23.66 | 23.76 | 68,162 | +0.14(+0.57%) |
Nov 10, 2023 | 23.50 | 23.62 | 23.48 | 23.62 | 58,344 | +0.18(+0.78%) |
Nov 09, 2023 | 23.59 | 23.67 | 23.36 | 23.44 | 78,102 | -0.16(-0.70%) |
Nov 08, 2023 | 23.71 | 23.71 | 23.54 | 23.60 | 80,848 | -0.10(-0.43%) |
Nov 07, 2023 | 23.70 | 23.74 | 23.62 | 23.70 | 60,681 | -0.10(-0.43%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.75 | 23.80 | 50,318 | +0.01(+0.04%) |
Nov 03, 2023 | 23.58 | 23.81 | 23.58 | 23.79 | 30,937 | +0.32(+1.36%) |
Nov 02, 2023 | 23.29 | 23.48 | 23.29 | 23.48 | 143,266 | +0.44(+1.89%) |