Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.15 | 29.38 | 29.03 | 29.16 | 461,804 | +0.14(+0.48%) |
May 23, 2024 | 29.00 | 29.12 | 28.79 | 29.02 | 523,354 | +0.22(+0.76%) |
May 22, 2024 | 29.08 | 29.08 | 28.70 | 28.80 | 279,167 | -0.59(-2.01%) |
May 21, 2024 | 29.47 | 29.51 | 29.28 | 29.39 | 329,128 | -0.12(-0.41%) |
May 20, 2024 | 29.09 | 29.51 | 29.08 | 29.51 | 235,166 | +0.28(+0.96%) |
May 17, 2024 | 28.99 | 29.37 | 28.86 | 29.23 | 194,496 | +0.24(+0.83%) |
May 16, 2024 | 29.04 | 29.14 | 28.84 | 28.99 | 101,580 | -0.05(-0.17%) |
May 15, 2024 | 28.97 | 29.20 | 28.82 | 29.04 | 257,148 | +0.21(+0.73%) |
May 14, 2024 | 28.52 | 28.86 | 28.52 | 28.83 | 264,893 | +0.43(+1.51%) |
May 13, 2024 | 28.33 | 28.48 | 28.24 | 28.40 | 240,347 | +0.28(+1.00%) |
May 10, 2024 | 28.34 | 28.50 | 28.07 | 28.12 | 196,967 | -0.04(-0.14%) |
May 09, 2024 | 27.81 | 28.29 | 27.81 | 28.16 | 399,070 | +0.47(+1.70%) |
May 08, 2024 | 27.68 | 27.85 | 27.54 | 27.69 | 105,981 | +0.02(+0.07%) |
May 07, 2024 | 27.44 | 27.73 | 27.40 | 27.67 | 129,220 | +0.06(+0.22%) |
May 06, 2024 | 27.91 | 28.00 | 27.47 | 27.61 | 307,187 | +0.08(+0.29%) |
May 03, 2024 | 27.50 | 27.77 | 27.42 | 27.53 | 342,587 | +0.53(+1.96%) |
May 02, 2024 | 26.93 | 27.08 | 26.65 | 27.00 | 240,295 | +0.43(+1.62%) |
May 01, 2024 | 26.69 | 26.81 | 26.51 | 26.57 | 150,999 | -0.13(-0.49%) |
Apr 30, 2024 | 27.10 | 27.10 | 26.63 | 26.70 | 267,845 | -0.59(-2.16%) |
Apr 29, 2024 | 26.67 | 27.37 | 26.67 | 27.29 | 194,082 | +0.80(+3.02%) |
Apr 26, 2024 | 26.32 | 26.58 | 26.26 | 26.49 | 88,149 | +0.19(+0.72%) |
Apr 25, 2024 | 26.16 | 26.36 | 26.08 | 26.30 | 182,723 | -0.04(-0.15%) |
Apr 24, 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 140,912 | -0.23(-0.87%) |
Apr 23, 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 118,351 | +0.33(+1.26%) |
Apr 22, 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 197,890 | -0.01(-0.04%) |
Apr 19, 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 143,263 | -0.02(-0.08%) |
Apr 18, 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 148,914 | +0.38(+1.47%) |
Apr 17, 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 165,102 | +0.18(+0.70%) |
Apr 16, 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 413,721 | -0.48(-1.83%) |
Apr 15, 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 294,552 | -0.56(-2.09%) |
Apr 12, 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 371,748 | -0.94(-3.39%) |
Apr 11, 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 212,034 | +0.11(+0.40%) |
Apr 10, 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 329,665 | -0.34(-1.22%) |
Apr 09, 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 279,196 | +0.47(+1.71%) |
Apr 08, 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 373,749 | +0.18(+0.66%) |
Apr 05, 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 436,600 | -0.16(-0.58%) |
Apr 04, 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 384,391 | +0.23(+0.85%) |
Apr 03, 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 149,048 | +0.63(+2.37%) |
Apr 02, 2024 | 26.52 | 26.71 | 26.32 | 26.57 | 177,732 | +0.14(+0.53%) |
Apr 01, 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 249,922 | -0.14(-0.53%) |
Mar 28, 2024 | 26.58 | 26.59 | 26.59 | 26.57 | 151,170 | +0.12(+0.45%) |
Mar 27, 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 203,878 | +0.41(+1.57%) |
Mar 26, 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 197,814 | -0.10(-0.38%) |
Mar 25, 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 143,442 | -0.07(-0.27%) |
Mar 22, 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 246,776 | -0.24(-0.91%) |
Mar 21, 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 249,053 | -0.26(-0.97%) |
Mar 20, 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 398,560 | +0.45(+1.71%) |
Mar 19, 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 156,067 | -0.63(-2.34%) |
Mar 18, 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 205,603 | -0.30(-1.10%) |
Mar 15, 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 469,397 | +0.07(+0.26%) |
Mar 14, 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 305,274 | -0.01(-0.04%) |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 235,550 | +0.40(+1.50%) |
Mar 12, 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 218,613 | +0.57(+2.18%) |
Mar 11, 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 231,672 | +0.22(+0.85%) |
Mar 08, 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 144,068 | +0.28(+1.09%) |
Mar 07, 2024 | 25.66 | 25.68 | 25.41 | 25.66 | 213,118 | +0.28(+1.10%) |
Mar 06, 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 519,353 | +0.25(+0.99%) |
Mar 05, 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 209,277 | -0.47(-1.84%) |
Mar 04, 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 434,201 | -0.88(-3.32%) |
Mar 01, 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 229,845 | +0.15(+0.57%) |
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 291,280 | +0.57(+2.21%) |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 186,478 | +0.27(+1.06%) |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 171,029 | +0.62(+2.49%) |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 155,422 | -0.26(-1.03%) |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 155,983 | -0.08(-0.32%) |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 445,920 | -0.37(-1.45%) |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 221,942 | -0.40(-1.54%) |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 260,472 | +0.40(+1.56%) |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 211,348 | +0.32(+1.27%) |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 201,742 | +0.16(+0.64%) |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 250,717 | +0.61(+2.49%) |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 205,509 | -0.42(-1.69%) |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 323,250 | +0.20(+0.81%) |
Feb 09, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 213,217 | +0.02(+0.08%) |
Feb 08, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 149,613 | -0.24(-0.96%) |
Feb 07, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 272,062 | -0.14(-0.56%) |
Feb 06, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 134,464 | +0.20(+0.80%) |
Feb 05, 2024 | 24.80 | 24.98 | 24.61 | 24.87 | 149,621 | -0.23(-0.92%) |
Feb 02, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 408,480 | -0.52(-2.03%) |
Feb 01, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 337,298 | +0.19(+0.75%) |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 608,136 | -0.12(-0.47%) |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 239,076 | -0.29(-1.12%) |
Jan 29, 2024 | 26.07 | 26.09 | 25.71 | 25.84 | 211,038 | -0.09(-0.35%) |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 489,957 | -0.17(-0.65%) |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 260,169 | -0.02(-0.08%) |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 1,096,410 | +0.19(+0.73%) |
Jan 23, 2024 | 25.99 | 26.20 | 25.73 | 25.93 | 209,951 | +0.03(+0.12%) |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 688,195 | +0.25(+0.97%) |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 392,970 | +0.33(+1.30%) |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 634,738 | -0.02(-0.08%) |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 1,190,831 | -0.34(-1.32%) |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 397,985 | -0.39(-1.50%) |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 358,264 | -0.13(-0.50%) |
Jan 11, 2024 | 26.34 | 26.37 | 26.07 | 26.20 | 422,169 | -0.04(-0.15%) |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 436,763 | -0.23(-0.87%) |
Jan 09, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 277,640 | -0.23(-0.86%) |
Jan 08, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 321,525 | -0.34(-1.26%) |
Jan 05, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 189,317 | -0.02(-0.07%) |
Jan 04, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 168,367 | -0.58(-2.10%) |
Jan 03, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 160,117 | -0.27(-0.97%) |