Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.68 | 28.68 | 28.53 | 28.53 | 978 | -0.10(-0.36%) |
May 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 510 | +0.60(+2.14%) |
May 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 516 | -0.78(-2.71%) |
May 28, 2024 | 29.10 | 29.10 | 28.81 | 28.81 | 709 | -0.88(-2.96%) |
May 24, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 142 | +0.30(+1.04%) |
May 23, 2024 | 29.39 | 29.39 | 29.18 | 29.39 | 2,294 | -0.20(-0.67%) |
May 22, 2024 | 29.84 | 29.84 | 29.58 | 29.58 | 798 | -0.26(-0.86%) |
May 20, 2024 | 29.84 | 628 | +0.42(+1.43%) | |||
May 17, 2024 | 29.86 | 29.86 | 29.42 | 29.42 | 492 | -0.42(-1.41%) |
May 15, 2024 | 29.84 | 301 | +1.25(+4.38%) | |||
May 13, 2024 | 28.59 | 95 | -0.98(-3.31%) | |||
May 10, 2024 | 29.25 | 29.57 | 29.25 | 29.57 | 749 | +0.95(+3.32%) |
May 09, 2024 | 28.77 | 28.77 | 28.62 | 28.62 | 18,652 | +0.34(+1.20%) |
May 07, 2024 | 28.28 | 30 | +0.53(+1.91%) | |||
May 06, 2024 | 27.64 | 27.75 | 27.64 | 27.75 | 1,112 | -0.58(-2.04%) |
May 03, 2024 | 28.57 | 28.57 | 27.85 | 28.33 | 1,277 | +0.01(+0.02%) |
May 02, 2024 | 27.65 | 28.32 | 27.65 | 28.32 | 4,759 | +0.36(+1.29%) |
Apr 30, 2024 | 27.96 | 145 | -0.04(-0.14%) | |||
Apr 26, 2024 | 28.00 | 810 | +0.55(+2.00%) | |||
Apr 25, 2024 | 27.45 | 27.45 | 27.03 | 27.45 | 562 | +0.00(+0.00%) |
Apr 24, 2024 | 27.48 | 27.51 | 27.32 | 27.45 | 3,119 | -0.09(-0.33%) |
Apr 23, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 276 | +0.36(+1.32%) |
Apr 19, 2024 | 27.18 | 65 | -0.07(-0.28%) | |||
Apr 18, 2024 | 27.25 | 27.32 | 27.25 | 27.25 | 43,855 | -0.23(-0.82%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 329 | -0.46(-1.65%) |
Apr 16, 2024 | 27.87 | 27.94 | 27.87 | 27.94 | 3,731 | -0.22(-0.78%) |
Apr 15, 2024 | 28.05 | 28.45 | 27.78 | 28.16 | 5,278 | +0.41(+1.48%) |
Apr 12, 2024 | 28.07 | 28.07 | 27.75 | 27.75 | 813 | -0.68(-2.39%) |
Apr 11, 2024 | 28.66 | 28.66 | 28.42 | 28.43 | 2,800 | -0.32(-1.11%) |
Apr 10, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 212 | -0.78(-2.64%) |
Apr 09, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 246 | +1.23(+4.35%) |
Apr 08, 2024 | 28.30 | 28.66 | 28.30 | 28.30 | 2,171 | -0.32(-1.12%) |
Apr 05, 2024 | 28.68 | 28.84 | 28.62 | 28.62 | 1,438 | -0.68(-2.32%) |
Apr 04, 2024 | 29.43 | 29.43 | 29.30 | 29.30 | 4,154 | -0.63(-2.10%) |
Apr 03, 2024 | 29.65 | 29.93 | 29.65 | 29.93 | 841 | +0.68(+2.32%) |
Apr 02, 2024 | 29.25 | 29.50 | 29.25 | 29.25 | 21,111 | -1.25(-4.10%) |
Apr 01, 2024 | 30.33 | 30.50 | 30.33 | 30.50 | 845 | +0.30(+0.99%) |
Mar 28, 2024 | 29.59 | 30.20 | 29.49 | 30.20 | 2,117 | +0.36(+1.21%) |
Mar 27, 2024 | 29.49 | 29.84 | 29.49 | 29.84 | 6,403 | +0.08(+0.27%) |
Mar 26, 2024 | 29.51 | 29.76 | 29.51 | 29.76 | 1,023 | +0.17(+0.57%) |
Mar 25, 2024 | 29.57 | 29.59 | 29.57 | 29.59 | 1,298 | +0.25(+0.85%) |
Mar 22, 2024 | 29.80 | 29.80 | 29.34 | 29.34 | 7,660 | -0.33(-1.11%) |
Mar 21, 2024 | 29.85 | 29.90 | 29.67 | 29.67 | 10,799 | +0.53(+1.80%) |
Mar 20, 2024 | 28.89 | 29.14 | 28.89 | 29.14 | 1,148 | +0.89(+3.17%) |
Mar 19, 2024 | 27.80 | 28.46 | 27.80 | 28.25 | 4,535 | -0.05(-0.18%) |
Mar 18, 2024 | 28.36 | 28.36 | 28.30 | 28.30 | 1,176 | -0.29(-1.01%) |
Mar 15, 2024 | 27.83 | 28.59 | 27.83 | 28.59 | 535,094 | +0.28(+0.99%) |
Mar 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 221,110 | -0.47(-1.63%) |
Mar 12, 2024 | 28.78 | 162,168 | -0.46(-1.58%) | |||
Mar 11, 2024 | 29.22 | 29.24 | 29.22 | 29.24 | 313 | +0.10(+0.34%) |
Mar 08, 2024 | 29.55 | 29.75 | 29.14 | 29.14 | 809 | +0.05(+0.17%) |
Mar 07, 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 5,148 | -0.41(-1.39%) |
Mar 06, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 3,631 | +0.40(+1.37%) |
Mar 05, 2024 | 29.12 | 29.19 | 28.75 | 29.10 | 15,929 | -0.15(-0.51%) |
Mar 04, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 330 | -0.23(-0.78%) |
Mar 01, 2024 | 28.97 | 29.48 | 28.97 | 29.48 | 874 | +0.10(+0.34%) |
Feb 29, 2024 | 29.08 | 29.38 | 29.08 | 29.38 | 581 | -0.58(-1.94%) |
Feb 27, 2024 | 29.96 | 25 | +0.00(+0.00%) | |||
Feb 26, 2024 | 30.00 | 30.00 | 29.91 | 29.96 | 19,235 | +0.20(+0.66%) |
Feb 23, 2024 | 29.91 | 30.00 | 29.77 | 29.77 | 4,843 | +0.38(+1.28%) |
Feb 22, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 2,044 | +0.39(+1.34%) |
Feb 21, 2024 | 28.98 | 29.00 | 28.98 | 29.00 | 1,618 | +0.35(+1.22%) |
Feb 20, 2024 | 28.57 | 29.00 | 28.57 | 28.65 | 1,873 | +0.15(+0.53%) |
Feb 16, 2024 | 28.47 | 28.50 | 28.34 | 28.50 | 1,592 | +0.77(+2.79%) |
Feb 15, 2024 | 27.75 | 27.75 | 27.73 | 27.73 | 3,277 | +0.28(+1.01%) |
Feb 13, 2024 | 27.45 | 181 | -0.37(-1.33%) | |||
Feb 12, 2024 | 27.80 | 27.82 | 27.80 | 27.82 | 915 | -0.23(-0.80%) |
Feb 09, 2024 | 27.96 | 28.12 | 27.96 | 28.05 | 682 | +0.25(+0.88%) |
Feb 08, 2024 | 27.98 | 27.98 | 27.80 | 27.80 | 6,515 | +0.24(+0.87%) |
Feb 07, 2024 | 27.50 | 27.70 | 27.50 | 27.56 | 4,567 | +0.43(+1.58%) |
Feb 06, 2024 | 27.32 | 27.75 | 27.13 | 27.13 | 1,698 | +0.12(+0.44%) |
Feb 05, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 1,227 | -0.62(-2.24%) |
Feb 02, 2024 | 27.63 | 27.73 | 27.46 | 27.63 | 1,172 | -0.68(-2.40%) |
Feb 01, 2024 | 28.25 | 28.31 | 28.25 | 28.31 | 8,744 | +0.95(+3.47%) |
Jan 31, 2024 | 28.01 | 28.10 | 27.36 | 27.36 | 61,910 | -0.79(-2.81%) |
Jan 26, 2024 | 28.15 | 723 | +0.38(+1.37%) | |||
Jan 25, 2024 | 27.33 | 27.80 | 27.12 | 27.77 | 8,994 | +0.06(+0.22%) |
Jan 23, 2024 | 27.71 | 89 | -0.10(-0.36%) | |||
Jan 22, 2024 | 28.04 | 28.08 | 27.64 | 27.81 | 4,134 | +0.71(+2.62%) |
Jan 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 365 | -0.78(-2.80%) |
Jan 18, 2024 | 27.31 | 27.88 | 27.26 | 27.88 | 2,511 | +0.68(+2.50%) |
Jan 17, 2024 | 27.12 | 27.20 | 27.12 | 27.20 | 21,436 | -0.43(-1.56%) |
Jan 16, 2024 | 27.52 | 27.63 | 27.52 | 27.63 | 1,084 | -0.83(-2.92%) |
Jan 12, 2024 | 28.04 | 28.46 | 27.73 | 28.46 | 28,464 | +0.98(+3.57%) |
Jan 11, 2024 | 27.48 | 27.84 | 27.48 | 27.48 | 322 | -0.48(-1.72%) |
Jan 10, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 402 | +0.21(+0.76%) |
Jan 09, 2024 | 27.59 | 27.75 | 27.59 | 27.75 | 699 | +0.22(+0.80%) |
Jan 08, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 1,603 | +0.63(+2.34%) |
Jan 05, 2024 | 26.90 | 27.06 | 26.90 | 26.90 | 933 | -0.05(-0.19%) |
Jan 04, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 1,798 | -0.40(-1.46%) |
Jan 03, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 365 | -0.69(-2.47%) |
Jan 02, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | 2,276 | -0.84(-2.90%) |
Dec 29, 2023 | 28.98 | 28.98 | 28.88 | 28.88 | 1,673 | -0.42(-1.43%) |
Dec 27, 2023 | 29.30 | 217 | +0.32(+1.10%) | |||
Dec 26, 2023 | 28.98 | 29.08 | 28.98 | 28.98 | 1,327 | +0.58(+2.04%) |
Dec 22, 2023 | 29.59 | 29.75 | 28.40 | 28.40 | 820 | -0.60(-2.07%) |
Dec 19, 2023 | 29.00 | 0 | +0.25(+0.87%) | |||
Dec 18, 2023 | 28.15 | 28.85 | 28.15 | 28.75 | 5,276 | +0.60(+2.13%) |
Dec 15, 2023 | 28.73 | 28.73 | 28.15 | 28.15 | 1,412 | -0.80(-2.76%) |
Dec 14, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 288 | +0.09(+0.30%) |
Dec 13, 2023 | 27.85 | 28.86 | 27.85 | 28.86 | 1,279 | +0.95(+3.42%) |
Dec 12, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 254 | +0.26(+0.92%) |
Dec 11, 2023 | 27.88 | 28.04 | 27.65 | 27.65 | 2,757 | +0.10(+0.36%) |
Dec 08, 2023 | 27.83 | 27.94 | 27.55 | 27.55 | 3,086 | +0.53(+1.96%) |
Dec 07, 2023 | 27.27 | 27.27 | 27.02 | 27.02 | 1,645 | +0.27(+1.01%) |
Dec 06, 2023 | 27.04 | 27.19 | 26.75 | 26.75 | 2,024 | +0.34(+1.29%) |
Dec 05, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 200 | -0.59(-2.19%) |
Dec 04, 2023 | 27.04 | 27.04 | 26.45 | 27.00 | 21,039 | -0.08(-0.30%) |
Dec 01, 2023 | 26.90 | 27.08 | 26.15 | 27.08 | 1,734 | +0.22(+0.82%) |
Nov 30, 2023 | 27.87 | 27.87 | 26.56 | 26.86 | 700 | +0.41(+1.55%) |
Nov 29, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 129 | +0.70(+2.72%) |
Nov 28, 2023 | 25.75 | 27.01 | 25.75 | 25.75 | 14,017 | -0.69(-2.60%) |
Nov 27, 2023 | 26.59 | 26.75 | 26.44 | 26.44 | 5,043 | -0.66(-2.45%) |
Nov 22, 2023 | 27.10 | 211 | -0.02(-0.07%) | |||
Nov 21, 2023 | 25.76 | 27.12 | 25.60 | 27.12 | 750 | -0.17(-0.62%) |
Nov 20, 2023 | 25.66 | 27.29 | 25.66 | 27.29 | 2,171 | +2.44(+9.82%) |
Nov 16, 2023 | 24.85 | 8 | -0.20(-0.80%) | |||
Nov 15, 2023 | 24.89 | 25.05 | 24.89 | 25.05 | 3,855 | +1.55(+6.60%) |
Nov 14, 2023 | 24.84 | 24.84 | 23.50 | 23.50 | 6,282 | -1.20(-4.86%) |
Nov 13, 2023 | 24.38 | 24.70 | 23.15 | 24.70 | 4,404 | +1.45(+6.24%) |
Nov 09, 2023 | 23.25 | 1,168 | +0.34(+1.48%) | |||
Nov 08, 2023 | 24.28 | 24.28 | 22.91 | 22.91 | 869 | +0.51(+2.28%) |
Nov 06, 2023 | 22.40 | 67 | -1.87(-7.70%) | |||
Nov 03, 2023 | 24.40 | 24.40 | 22.96 | 24.27 | 1,453 | +1.47(+6.45%) |
Nov 02, 2023 | 22.81 | 22.81 | 22.80 | 22.80 | 4,926 | +0.79(+3.59%) |
Nov 01, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 1,777 | +0.26(+1.19%) |
Oct 30, 2023 | 21.75 | 92 | -0.90(-3.97%) | |||
Oct 27, 2023 | 22.90 | 22.95 | 21.86 | 22.65 | 999 | -0.33(-1.44%) |
Oct 26, 2023 | 22.19 | 22.98 | 22.19 | 22.98 | 1,268 | +1.29(+5.95%) |
Oct 25, 2023 | 21.96 | 21.96 | 21.55 | 21.69 | 1,449 | -1.30(-5.65%) |
Oct 23, 2023 | 22.99 | 9 | +1.29(+5.94%) | |||
Oct 20, 2023 | 21.91 | 21.91 | 21.55 | 21.70 | 3,679 | -0.91(-4.02%) |
Oct 19, 2023 | 22.53 | 22.75 | 22.13 | 22.61 | 10,904 | +0.18(+0.80%) |
Oct 17, 2023 | 22.43 | 90 | -0.50(-2.18%) | |||
Oct 16, 2023 | 22.79 | 23.45 | 22.50 | 22.93 | 9,699 | +0.13(+0.57%) |
Oct 13, 2023 | 22.91 | 23.55 | 22.80 | 22.80 | 3,086 | -0.35(-1.51%) |
Oct 12, 2023 | 23.31 | 23.31 | 23.15 | 23.15 | 1,450 | -1.19(-4.89%) |
Oct 11, 2023 | 24.43 | 24.43 | 24.34 | 24.34 | 490 | +0.84(+3.57%) |
Oct 10, 2023 | 23.93 | 24.05 | 23.50 | 23.50 | 2,294 | -1.29(-5.20%) |
Oct 06, 2023 | 24.79 | 0 | +1.63(+7.04%) | |||
Oct 05, 2023 | 23.70 | 23.85 | 23.15 | 23.16 | 14,454 | -0.50(-2.11%) |
Oct 04, 2023 | 23.63 | 23.66 | 23.63 | 23.66 | 446 | +0.19(+0.81%) |
Oct 03, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 405 | -0.16(-0.68%) |
Oct 02, 2023 | 23.83 | 23.83 | 23.63 | 23.63 | 2,192 | +0.03(+0.13%) |
Sep 29, 2023 | 23.76 | 23.76 | 23.60 | 23.60 | 539 | +0.10(+0.44%) |
Sep 28, 2023 | 22.92 | 23.50 | 22.76 | 23.50 | 3,601 | -0.14(-0.61%) |
Sep 27, 2023 | 23.26 | 23.85 | 22.86 | 23.64 | 4,111 | +0.89(+3.91%) |
Sep 26, 2023 | 23.74 | 23.74 | 22.75 | 22.75 | 2,263 | -2.35(-9.36%) |
Sep 25, 2023 | 23.30 | 25.10 | 23.30 | 25.10 | 1,932 | +1.76(+7.54%) |
Sep 22, 2023 | 24.30 | 24.34 | 23.15 | 23.34 | 1,924 | -2.53(-9.78%) |
Sep 21, 2023 | 24.55 | 25.87 | 24.55 | 25.87 | 7,495 | +0.79(+3.15%) |
Sep 20, 2023 | 25.98 | 25.98 | 25.08 | 25.08 | 2,999 | -2.06(-7.59%) |
Sep 18, 2023 | 27.14 | 190 | +0.24(+0.89%) | |||
Sep 15, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 473 | +1.10(+4.26%) |
Sep 14, 2023 | 26.68 | 26.68 | 25.80 | 25.80 | 989 | -0.73(-2.77%) |
Sep 13, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 75,827 | -0.62(-2.29%) |
Sep 12, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 79,071 | +0.13(+0.47%) |
Sep 11, 2023 | 27.03 | 27.03 | 26.55 | 27.03 | 1,214 | -0.07(-0.26%) |
Sep 08, 2023 | 27.07 | 27.10 | 27.07 | 27.10 | 406 | +0.30(+1.12%) |
Sep 07, 2023 | 27.48 | 27.48 | 26.80 | 26.80 | 3,665 | +0.25(+0.94%) |
Sep 06, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 1,201 | -0.20(-0.75%) |
Sep 05, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 3,300 | -0.65(-2.37%) |
Aug 29, 2023 | 27.40 | 40 | +0.23(+0.85%) | |||
Aug 28, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 2,010 | -0.03(-0.11%) |
Aug 23, 2023 | 27.20 | 8 | +2.00(+7.94%) | |||
Aug 22, 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 6,564 | -0.09(-0.36%) |
Aug 18, 2023 | 25.29 | 3 | -0.81(-3.10%) | |||
Aug 17, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 1,467 | -0.25(-0.95%) |
Aug 16, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 366 | +0.35(+1.35%) |
Aug 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 136 | -0.80(-2.99%) |
Aug 10, 2023 | 26.80 | 29 | -0.51(-1.87%) | |||
Aug 09, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 560 | -0.49(-1.76%) |
Aug 04, 2023 | 27.80 | 40 | -0.25(-0.89%) | |||
Jul 31, 2023 | 28.05 | 258 | -0.50(-1.75%) | |||
Jul 27, 2023 | 28.55 | 202 | -0.86(-2.91%) | |||
Jul 26, 2023 | 28.16 | 29.41 | 28.16 | 29.41 | 1,986 | +1.51(+5.39%) |
Jul 25, 2023 | 28.00 | 28.00 | 27.90 | 27.90 | 8,205 | -0.25(-0.89%) |
Jul 24, 2023 | 28.01 | 28.15 | 28.01 | 28.15 | 11,330 | -0.65(-2.26%) |
Jul 21, 2023 | 30.00 | 30.00 | 28.80 | 28.80 | 296 | +0.40(+1.40%) |
Jul 20, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 477 | +0.00(+0.01%) |
Jul 19, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 539 | +0.24(+0.85%) |
Jul 18, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 3,460 | -2.57(-8.36%) |
Jul 14, 2023 | 30.73 | 132 | +1.84(+6.35%) | |||
Jul 13, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 404 | +1.38(+5.00%) |
Jul 11, 2023 | 27.52 | 63 | -1.28(-4.44%) | |||
Jul 10, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 1,355 | -0.20(-0.69%) |
Jul 03, 2023 | 29.00 | 0 | -1.00(-3.33%) | |||
Jun 28, 2023 | 30.00 | 885 | +1.80(+6.38%) | |||
Jun 27, 2023 | 28.20 | 28.20 | 28.10 | 28.20 | 2,364 | +0.07(+0.25%) |
Jun 26, 2023 | 27.30 | 28.13 | 27.26 | 28.13 | 1,510 | -1.02(-3.51%) |
Jun 23, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 716 | +1.39(+5.02%) |
Jun 22, 2023 | 28.48 | 28.48 | 27.76 | 27.76 | 8,709 | -0.68(-2.38%) |
Jun 21, 2023 | 27.75 | 28.44 | 27.60 | 28.44 | 168,969 | -1.14(-3.85%) |
Jun 16, 2023 | 29.57 | 90,188 | -0.82(-2.71%) | |||
Jun 12, 2023 | 30.40 | 15 | -0.15(-0.49%) | |||
Jun 09, 2023 | 30.50 | 30.55 | 30.50 | 30.55 | 2,395 | -0.10(-0.33%) |
Jun 07, 2023 | 30.65 | 184 | +0.53(+1.76%) | |||
Jun 06, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 188 | -0.06(-0.21%) |
Jun 05, 2023 | 30.18 | 30.18 | 30.15 | 30.18 | 1,220 | +0.88(+3.02%) |