Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.66 | 26.71 | 26.33 | 26.36 | 44,570 | -0.25(-0.94%) |
May 24, 2024 | 26.54 | 26.69 | 26.40 | 26.61 | 33,980 | +0.16(+0.60%) |
May 23, 2024 | 26.80 | 26.88 | 26.37 | 26.45 | 58,967 | -0.37(-1.38%) |
May 22, 2024 | 26.84 | 26.93 | 26.70 | 26.82 | 31,623 | +0.02(+0.07%) |
May 21, 2024 | 26.54 | 26.80 | 26.50 | 26.80 | 37,586 | +0.18(+0.68%) |
May 20, 2024 | 26.72 | 26.98 | 26.61 | 26.62 | 47,072 | -0.13(-0.49%) |
May 17, 2024 | 26.80 | 26.94 | 26.69 | 26.75 | 82,328 | -0.07(-0.26%) |
May 16, 2024 | 26.70 | 26.91 | 26.70 | 26.82 | 104,775 | +0.05(+0.19%) |
May 15, 2024 | 26.79 | 26.90 | 26.63 | 26.77 | 92,297 | +0.12(+0.45%) |
May 14, 2024 | 26.80 | 26.80 | 26.58 | 26.65 | 89,311 | +0.10(+0.38%) |
May 13, 2024 | 26.90 | 26.90 | 26.40 | 26.55 | 63,742 | -0.10(-0.38%) |
May 10, 2024 | 26.69 | 26.81 | 26.44 | 26.65 | 50,267 | +0.11(+0.41%) |
May 09, 2024 | 26.46 | 26.63 | 26.41 | 26.54 | 55,945 | +0.01(+0.04%) |
May 08, 2024 | 26.50 | 26.70 | 26.49 | 26.53 | 42,046 | -0.10(-0.38%) |
May 07, 2024 | 26.60 | 26.90 | 26.56 | 26.63 | 51,861 | +0.01(+0.04%) |
May 06, 2024 | 26.42 | 26.79 | 26.40 | 26.62 | 93,969 | +0.22(+0.83%) |
May 03, 2024 | 26.37 | 26.57 | 26.20 | 26.40 | 54,389 | +0.26(+0.99%) |
May 02, 2024 | 26.32 | 26.32 | 26.10 | 26.14 | 63,488 | +0.02(+0.08%) |
May 01, 2024 | 26.19 | 26.38 | 26.07 | 26.12 | 182,681 | +0.10(+0.38%) |
Apr 30, 2024 | 25.90 | 26.25 | 25.75 | 26.02 | 44,594 | -0.07(-0.27%) |
Apr 29, 2024 | 26.24 | 26.58 | 25.89 | 26.09 | 69,074 | -0.19(-0.72%) |
Apr 26, 2024 | 26.26 | 26.40 | 26.01 | 26.28 | 43,416 | +0.05(+0.19%) |
Apr 25, 2024 | 25.95 | 26.29 | 25.72 | 26.23 | 71,099 | +0.19(+0.72%) |
Apr 24, 2024 | 26.55 | 26.64 | 25.89 | 26.04 | 105,342 | +0.35(+1.35%) |
Apr 23, 2024 | 26.12 | 26.35 | 25.63 | 25.70 | 65,252 | -0.13(-0.50%) |
Apr 22, 2024 | 25.81 | 26.20 | 25.79 | 25.82 | 43,716 | +0.06(+0.23%) |
Apr 19, 2024 | 24.71 | 25.95 | 24.71 | 25.76 | 84,679 | +0.92(+3.72%) |
Apr 18, 2024 | 24.85 | 25.11 | 24.81 | 24.84 | 86,818 | -0.08(-0.32%) |
Apr 17, 2024 | 24.89 | 25.19 | 24.83 | 24.92 | 28,273 | +0.02(+0.08%) |
Apr 16, 2024 | 24.71 | 25.06 | 24.63 | 24.90 | 35,100 | +0.04(+0.16%) |
Apr 15, 2024 | 24.81 | 25.11 | 24.51 | 24.86 | 63,836 | +0.03(+0.12%) |
Apr 12, 2024 | 24.76 | 24.98 | 24.66 | 24.83 | 52,592 | -0.02(-0.08%) |
Apr 11, 2024 | 25.26 | 25.26 | 24.81 | 24.85 | 43,183 | -0.20(-0.79%) |
Apr 10, 2024 | 25.41 | 25.41 | 24.71 | 25.05 | 70,873 | -0.79(-3.07%) |
Apr 09, 2024 | 25.43 | 25.97 | 25.43 | 25.84 | 64,658 | +0.44(+1.72%) |
Apr 08, 2024 | 25.73 | 25.77 | 25.39 | 25.41 | 61,256 | -0.02(-0.08%) |
Apr 05, 2024 | 25.74 | 25.74 | 25.33 | 25.43 | 37,732 | +0.03(+0.12%) |
Apr 04, 2024 | 25.75 | 25.86 | 25.11 | 25.40 | 294,932 | -0.06(-0.23%) |
Apr 03, 2024 | 25.43 | 25.58 | 25.31 | 25.46 | 47,855 | -0.07(-0.27%) |
Apr 02, 2024 | 25.72 | 25.96 | 25.39 | 25.53 | 33,436 | -0.41(-1.57%) |
Apr 01, 2024 | 26.50 | 26.66 | 25.86 | 25.93 | 38,935 | -0.64(-2.39%) |
Mar 28, 2024 | 26.32 | 26.75 | 25.94 | 26.57 | 65,483 | +0.52(+1.98%) |
Mar 27, 2024 | 26.00 | 26.06 | 25.65 | 26.05 | 26,453 | +0.50(+1.94%) |
Mar 26, 2024 | 26.37 | 26.37 | 25.43 | 25.56 | 108,396 | -0.55(-2.09%) |
Mar 25, 2024 | 26.17 | 26.56 | 26.05 | 26.10 | 15,452 | -0.02(-0.08%) |
Mar 22, 2024 | 26.38 | 26.65 | 26.12 | 26.12 | 27,018 | -0.30(-1.13%) |
Mar 21, 2024 | 26.10 | 26.75 | 26.10 | 26.42 | 79,449 | +0.35(+1.33%) |
Mar 20, 2024 | 25.38 | 26.17 | 25.37 | 26.07 | 59,814 | +0.78(+3.10%) |
Mar 19, 2024 | 25.21 | 25.49 | 25.21 | 25.29 | 24,344 | -0.02(-0.08%) |
Mar 18, 2024 | 25.68 | 25.68 | 25.31 | 25.31 | 18,652 | -0.14(-0.55%) |
Mar 15, 2024 | 25.44 | 26.10 | 25.41 | 25.45 | 68,302 | -0.13(-0.50%) |
Mar 14, 2024 | 25.91 | 25.96 | 25.49 | 25.58 | 37,911 | -0.54(-2.05%) |
Mar 13, 2024 | 26.18 | 26.48 | 26.00 | 26.11 | 21,336 | -0.12(-0.45%) |
Mar 12, 2024 | 26.63 | 26.63 | 26.14 | 26.23 | 20,017 | -0.17(-0.64%) |
Mar 11, 2024 | 26.45 | 26.66 | 26.40 | 26.40 | 14,729 | -0.10(-0.37%) |
Mar 08, 2024 | 26.63 | 26.63 | 26.18 | 26.50 | 20,666 | +0.21(+0.79%) |
Mar 07, 2024 | 26.51 | 26.59 | 26.20 | 26.29 | 16,413 | +0.04(+0.15%) |
Mar 06, 2024 | 26.39 | 26.63 | 25.99 | 26.25 | 37,884 | -0.13(-0.49%) |
Mar 05, 2024 | 26.70 | 26.80 | 26.36 | 26.38 | 19,869 | +0.38(+1.45%) |
Mar 04, 2024 | 26.33 | 26.70 | 26.00 | 26.00 | 13,760 | -0.30(-1.13%) |
Mar 01, 2024 | 26.67 | 26.80 | 26.20 | 26.30 | 22,178 | -0.45(-1.67%) |
Feb 29, 2024 | 26.53 | 27.02 | 26.43 | 26.75 | 31,906 | +0.50(+1.89%) |
Feb 28, 2024 | 26.20 | 26.42 | 25.98 | 26.25 | 21,765 | -0.03(-0.11%) |
Feb 27, 2024 | 26.55 | 26.75 | 26.28 | 26.28 | 15,230 | -0.01(-0.04%) |
Feb 26, 2024 | 26.31 | 26.62 | 26.19 | 26.29 | 14,799 | -0.19(-0.71%) |
Feb 23, 2024 | 26.25 | 26.58 | 26.25 | 26.48 | 10,787 | +0.01(+0.04%) |
Feb 22, 2024 | 26.56 | 26.80 | 26.31 | 26.47 | 22,191 | -0.15(-0.56%) |
Feb 21, 2024 | 26.40 | 26.62 | 26.20 | 26.62 | 22,707 | -0.04(-0.15%) |
Feb 20, 2024 | 26.49 | 27.05 | 26.49 | 26.66 | 16,859 | -0.23(-0.85%) |
Feb 16, 2024 | 27.34 | 27.53 | 26.89 | 26.89 | 35,176 | -0.56(-2.03%) |
Feb 15, 2024 | 27.05 | 27.64 | 26.67 | 27.44 | 36,968 | +0.89(+3.36%) |
Feb 14, 2024 | 26.12 | 26.60 | 25.96 | 26.55 | 46,070 | +0.84(+3.28%) |
Feb 13, 2024 | 26.40 | 26.72 | 25.38 | 25.71 | 72,730 | -1.39(-5.13%) |
Feb 12, 2024 | 26.25 | 27.38 | 26.25 | 27.09 | 38,282 | +0.97(+3.72%) |
Feb 09, 2024 | 25.68 | 26.33 | 25.58 | 26.12 | 44,160 | +0.43(+1.66%) |
Feb 08, 2024 | 25.68 | 26.08 | 25.57 | 25.70 | 16,187 | -0.15(-0.58%) |
Feb 07, 2024 | 26.44 | 26.44 | 25.63 | 25.84 | 25,694 | -0.43(-1.62%) |
Feb 06, 2024 | 26.15 | 26.50 | 26.10 | 26.27 | 19,853 | +0.07(+0.27%) |
Feb 05, 2024 | 26.31 | 26.65 | 26.13 | 26.20 | 47,547 | -0.34(-1.27%) |
Feb 02, 2024 | 26.04 | 26.90 | 26.04 | 26.54 | 36,096 | -0.19(-0.70%) |
Feb 01, 2024 | 27.27 | 27.69 | 26.20 | 26.73 | 40,663 | -0.54(-1.99%) |
Jan 31, 2024 | 28.27 | 28.46 | 27.13 | 27.27 | 53,225 | -1.18(-4.16%) |
Jan 30, 2024 | 28.59 | 28.71 | 28.43 | 28.45 | 34,072 | -0.15(-0.52%) |
Jan 29, 2024 | 28.44 | 28.77 | 28.22 | 28.60 | 23,709 | +0.00(+0.00%) |
Jan 26, 2024 | 28.93 | 29.13 | 28.60 | 28.60 | 21,888 | -0.34(-1.16%) |
Jan 25, 2024 | 29.04 | 29.04 | 28.55 | 28.93 | 32,706 | +0.26(+0.89%) |
Jan 24, 2024 | 28.57 | 28.85 | 28.37 | 28.68 | 23,164 | +0.58(+2.07%) |
Jan 23, 2024 | 28.47 | 28.47 | 28.06 | 28.10 | 29,768 | -0.07(-0.24%) |
Jan 22, 2024 | 27.56 | 28.20 | 27.56 | 28.16 | 32,003 | +0.65(+2.36%) |
Jan 19, 2024 | 27.28 | 27.61 | 27.05 | 27.51 | 32,563 | +0.28(+1.01%) |
Jan 18, 2024 | 27.34 | 27.53 | 27.03 | 27.24 | 25,305 | -0.10(-0.36%) |
Jan 17, 2024 | 27.20 | 27.63 | 27.19 | 27.34 | 32,361 | -0.07(-0.25%) |
Jan 16, 2024 | 27.84 | 27.99 | 27.39 | 27.41 | 34,218 | -0.62(-2.21%) |
Jan 12, 2024 | 28.27 | 28.36 | 27.97 | 28.03 | 26,449 | -0.11(-0.38%) |
Jan 11, 2024 | 28.09 | 28.26 | 27.76 | 28.13 | 47,414 | -0.06(-0.21%) |
Jan 10, 2024 | 28.37 | 28.54 | 28.09 | 28.19 | 49,233 | -0.22(-0.76%) |
Jan 09, 2024 | 28.57 | 28.73 | 28.22 | 28.41 | 53,096 | -0.40(-1.40%) |
Jan 08, 2024 | 28.83 | 28.87 | 28.56 | 28.81 | 20,419 | +0.09(+0.31%) |
Jan 05, 2024 | 28.53 | 29.03 | 28.39 | 28.73 | 60,131 | +0.17(+0.59%) |
Jan 04, 2024 | 28.55 | 28.81 | 28.32 | 28.56 | 39,142 | +0.16(+0.57%) |
Jan 03, 2024 | 28.85 | 29.05 | 28.28 | 28.40 | 75,261 | -0.51(-1.76%) |