Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.75 | 28.88 | 28.75 | 28.76 | 13,261 | -0.04(-0.13%) |
Jun 06, 2024 | 28.94 | 28.94 | 28.72 | 28.80 | 30,666 | -0.09(-0.31%) |
Jun 05, 2024 | 28.54 | 28.89 | 28.46 | 28.89 | 159,913 | +0.57(+2.01%) |
Jun 04, 2024 | 28.17 | 28.34 | 28.09 | 28.32 | 23,988 | +0.10(+0.35%) |
Jun 03, 2024 | 28.32 | 28.32 | 27.90 | 28.22 | 47,095 | +0.10(+0.35%) |
May 31, 2024 | 28.09 | 28.15 | 27.69 | 28.12 | 31,081 | +0.05(+0.18%) |
May 30, 2024 | 28.21 | 28.24 | 28.02 | 28.07 | 35,417 | -0.27(-0.95%) |
May 29, 2024 | 28.24 | 28.45 | 28.24 | 28.34 | 46,288 | -0.24(-0.84%) |
May 28, 2024 | 28.60 | 28.64 | 28.45 | 28.58 | 29,527 | -0.02(-0.07%) |
May 24, 2024 | 28.46 | 28.64 | 28.39 | 28.60 | 39,127 | +0.19(+0.67%) |
May 23, 2024 | 28.70 | 28.70 | 28.32 | 28.41 | 45,046 | +0.02(+0.07%) |
May 22, 2024 | 28.43 | 28.51 | 28.26 | 28.39 | 25,131 | -0.06(-0.21%) |
May 21, 2024 | 28.39 | 28.45 | 28.33 | 28.45 | 29,376 | +0.04(+0.14%) |
May 20, 2024 | 28.23 | 28.43 | 28.23 | 28.41 | 25,458 | +0.18(+0.64%) |
May 17, 2024 | 28.26 | 28.26 | 28.13 | 28.23 | 30,163 | +0.00(+0.00%) |
May 16, 2024 | 28.33 | 28.43 | 28.23 | 28.23 | 24,531 | -0.18(-0.63%) |
May 15, 2024 | 28.10 | 28.42 | 28.10 | 28.41 | 62,801 | +0.47(+1.68%) |
May 14, 2024 | 27.80 | 27.98 | 27.77 | 27.94 | 20,522 | +0.06(+0.22%) |
May 13, 2024 | 28.07 | 28.07 | 27.85 | 27.88 | 58,109 | -0.12(-0.43%) |
May 10, 2024 | 28.00 | 28.11 | 27.95 | 28.00 | 40,569 | +0.08(+0.29%) |
May 09, 2024 | 27.76 | 27.94 | 27.76 | 27.92 | 28,266 | +0.08(+0.30%) |
May 08, 2024 | 27.76 | 27.89 | 27.74 | 27.84 | 46,842 | -0.04(-0.15%) |
May 07, 2024 | 27.89 | 27.95 | 27.80 | 27.88 | 43,483 | +0.09(+0.32%) |
May 06, 2024 | 27.37 | 27.80 | 27.37 | 27.79 | 258,119 | +0.44(+1.61%) |
May 03, 2024 | 27.33 | 27.39 | 27.21 | 27.35 | 13,373 | +0.35(+1.30%) |
May 02, 2024 | 27.03 | 27.06 | 26.77 | 27.00 | 37,712 | +0.10(+0.37%) |
May 01, 2024 | 26.90 | 27.26 | 26.84 | 26.90 | 16,985 | -0.07(-0.26%) |
Apr 30, 2024 | 27.37 | 27.46 | 26.97 | 26.97 | 20,762 | -0.46(-1.68%) |
Apr 29, 2024 | 27.53 | 27.53 | 27.33 | 27.43 | 20,762 | -0.08(-0.29%) |
Apr 26, 2024 | 27.39 | 27.59 | 27.34 | 27.51 | 43,223 | +0.43(+1.59%) |
Apr 25, 2024 | 26.79 | 27.12 | 26.64 | 27.08 | 17,741 | -0.10(-0.37%) |
Apr 24, 2024 | 27.41 | 27.42 | 27.05 | 27.18 | 48,990 | -0.02(-0.07%) |
Apr 23, 2024 | 26.90 | 27.21 | 26.88 | 27.20 | 95,714 | +0.47(+1.76%) |
Apr 22, 2024 | 26.64 | 26.89 | 26.49 | 26.73 | 42,870 | +0.24(+0.91%) |
Apr 19, 2024 | 26.93 | 26.97 | 26.42 | 26.49 | 112,540 | -0.47(-1.73%) |
Apr 18, 2024 | 27.13 | 27.27 | 26.96 | 26.96 | 32,197 | -0.13(-0.49%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.02 | 27.09 | 22,284 | -0.23(-0.84%) |
Apr 16, 2024 | 27.24 | 27.41 | 27.20 | 27.32 | 47,853 | +0.09(+0.33%) |
Apr 15, 2024 | 27.83 | 27.88 | 27.20 | 27.23 | 50,593 | -0.31(-1.13%) |
Apr 12, 2024 | 27.71 | 27.78 | 27.48 | 27.54 | 48,271 | -0.45(-1.61%) |
Apr 11, 2024 | 27.84 | 28.04 | 27.66 | 27.99 | 16,398 | +0.23(+0.83%) |
Apr 10, 2024 | 27.54 | 27.78 | 27.54 | 27.76 | 43,855 | -0.16(-0.57%) |
Apr 09, 2024 | 28.16 | 28.16 | 27.65 | 27.92 | 29,962 | -0.08(-0.29%) |
Apr 08, 2024 | 28.11 | 28.11 | 27.97 | 28.00 | 35,984 | -0.06(-0.21%) |
Apr 05, 2024 | 27.62 | 28.08 | 27.62 | 28.06 | 77,472 | +0.50(+1.81%) |
Apr 04, 2024 | 28.21 | 28.23 | 27.56 | 27.56 | 45,258 | -0.38(-1.36%) |
Apr 03, 2024 | 27.75 | 28.02 | 27.75 | 27.94 | 45,813 | +0.19(+0.68%) |
Apr 02, 2024 | 27.75 | 27.77 | 27.63 | 27.75 | 30,520 | -0.28(-1.00%) |
Apr 01, 2024 | 28.06 | 28.18 | 27.93 | 28.03 | 120,861 | -0.04(-0.14%) |
Mar 28, 2024 | 28.08 | 28.13 | 28.02 | 28.07 | 64,350 | +0.01(+0.03%) |
Mar 27, 2024 | 28.09 | 28.09 | 27.92 | 28.06 | 28,641 | +0.08(+0.29%) |
Mar 26, 2024 | 28.16 | 28.16 | 27.98 | 27.98 | 22,529 | -0.05(-0.18%) |
Mar 25, 2024 | 28.16 | 28.16 | 28.03 | 28.03 | 16,315 | -0.18(-0.66%) |
Mar 22, 2024 | 28.28 | 28.29 | 28.16 | 28.21 | 49,531 | -0.02(-0.05%) |
Mar 21, 2024 | 28.28 | 28.35 | 28.15 | 28.23 | 54,521 | +0.21(+0.75%) |
Mar 20, 2024 | 27.82 | 28.02 | 27.72 | 28.02 | 54,048 | +0.27(+0.97%) |
Mar 19, 2024 | 27.50 | 27.75 | 27.48 | 27.75 | 11,313 | +0.21(+0.76%) |
Mar 18, 2024 | 27.64 | 27.74 | 27.51 | 27.54 | 16,046 | +0.21(+0.78%) |
Mar 15, 2024 | 27.50 | 27.50 | 27.32 | 27.33 | 56,386 | -0.30(-1.09%) |
Mar 14, 2024 | 27.69 | 27.75 | 27.51 | 27.63 | 37,086 | -0.01(-0.04%) |
Mar 13, 2024 | 27.62 | 27.70 | 27.56 | 27.64 | 13,862 | -0.06(-0.22%) |
Mar 12, 2024 | 27.32 | 27.70 | 27.31 | 27.70 | 20,587 | +0.45(+1.65%) |
Mar 11, 2024 | 27.35 | 27.35 | 27.15 | 27.25 | 19,946 | -0.24(-0.87%) |
Mar 08, 2024 | 27.84 | 27.91 | 27.41 | 27.49 | 37,417 | -0.32(-1.15%) |
Mar 07, 2024 | 27.69 | 27.84 | 27.62 | 27.81 | 42,752 | +0.39(+1.42%) |
Mar 06, 2024 | 27.45 | 27.55 | 27.35 | 27.42 | 45,748 | +0.20(+0.73%) |
Mar 05, 2024 | 27.49 | 27.49 | 27.08 | 27.22 | 32,080 | -0.34(-1.23%) |
Mar 04, 2024 | 27.56 | 27.65 | 27.53 | 27.56 | 26,646 | +0.05(+0.18%) |
Mar 01, 2024 | 27.22 | 27.54 | 27.22 | 27.51 | 23,516 | +0.31(+1.14%) |
Feb 29, 2024 | 27.16 | 27.22 | 27.08 | 27.20 | 18,240 | +0.15(+0.55%) |
Feb 28, 2024 | 27.00 | 27.07 | 26.96 | 27.05 | 14,952 | -0.03(-0.11%) |
Feb 27, 2024 | 27.10 | 27.10 | 26.98 | 27.08 | 16,575 | -0.03(-0.11%) |
Feb 26, 2024 | 27.20 | 27.20 | 27.10 | 27.11 | 152,101 | +0.01(+0.04%) |
Feb 23, 2024 | 27.24 | 27.27 | 27.05 | 27.10 | 18,293 | +0.01(+0.04%) |
Feb 22, 2024 | 26.74 | 27.10 | 26.74 | 27.09 | 57,362 | +0.86(+3.28%) |
Feb 21, 2024 | 26.19 | 26.24 | 26.05 | 26.23 | 9,574 | -0.02(-0.08%) |
Feb 20, 2024 | 26.29 | 26.30 | 26.16 | 26.25 | 13,533 | -0.23(-0.89%) |
Feb 16, 2024 | 26.48 | 26.68 | 26.47 | 26.48 | 17,475 | -0.10(-0.36%) |
Feb 15, 2024 | 26.52 | 26.59 | 26.45 | 26.58 | 30,830 | +0.06(+0.25%) |
Feb 14, 2024 | 26.37 | 26.52 | 26.29 | 26.52 | 26,742 | +0.37(+1.40%) |
Feb 13, 2024 | 26.04 | 26.27 | 25.94 | 26.15 | 66,208 | -0.33(-1.25%) |
Feb 12, 2024 | 26.65 | 26.66 | 26.47 | 26.48 | 63,201 | -0.15(-0.56%) |
Feb 09, 2024 | 26.46 | 26.66 | 26.40 | 26.63 | 62,061 | +0.27(+1.03%) |
Feb 08, 2024 | 26.41 | 26.41 | 26.33 | 26.36 | 14,366 | -0.01(-0.04%) |
Feb 07, 2024 | 26.24 | 26.40 | 26.24 | 26.37 | 33,151 | +0.33(+1.27%) |
Feb 06, 2024 | 26.14 | 26.14 | 25.92 | 26.04 | 47,261 | -0.02(-0.08%) |
Feb 05, 2024 | 26.07 | 26.11 | 25.90 | 26.06 | 70,240 | -0.01(-0.04%) |
Feb 02, 2024 | 25.73 | 26.12 | 25.73 | 26.07 | 69,818 | +0.53(+2.08%) |
Feb 01, 2024 | 25.23 | 25.54 | 25.23 | 25.54 | 29,384 | +0.44(+1.75%) |
Jan 31, 2024 | 25.43 | 25.43 | 25.10 | 25.10 | 38,649 | -0.46(-1.80%) |
Jan 30, 2024 | 25.54 | 25.57 | 25.52 | 25.56 | 20,436 | +0.04(+0.16%) |
Jan 29, 2024 | 25.27 | 25.52 | 25.27 | 25.52 | 16,980 | +0.27(+1.07%) |
Jan 26, 2024 | 25.24 | 25.33 | 25.21 | 25.25 | 51,479 | -0.03(-0.12%) |
Jan 25, 2024 | 25.25 | 25.30 | 25.16 | 25.28 | 40,318 | +0.16(+0.64%) |
Jan 24, 2024 | 25.17 | 25.34 | 25.12 | 25.12 | 37,413 | +0.06(+0.24%) |
Jan 23, 2024 | 25.11 | 25.11 | 24.95 | 25.06 | 13,688 | +0.00(+0.00%) |
Jan 22, 2024 | 25.05 | 25.10 | 25.01 | 25.06 | 31,857 | +0.13(+0.52%) |
Jan 19, 2024 | 24.79 | 24.94 | 24.67 | 24.93 | 117,742 | +0.31(+1.26%) |
Jan 18, 2024 | 24.42 | 24.64 | 24.36 | 24.62 | 59,582 | +0.30(+1.23%) |
Jan 17, 2024 | 24.30 | 24.33 | 24.20 | 24.32 | 45,534 | -0.07(-0.28%) |
Jan 16, 2024 | 24.30 | 24.48 | 24.30 | 24.39 | 32,068 | +0.02(+0.08%) |
Jan 12, 2024 | 24.27 | 24.41 | 24.27 | 24.37 | 81,681 | +0.08(+0.33%) |
Jan 11, 2024 | 24.34 | 24.34 | 24.05 | 24.29 | 12,023 | +0.09(+0.35%) |
Jan 10, 2024 | 24.06 | 24.23 | 24.06 | 24.20 | 16,580 | +0.22(+0.93%) |
Jan 09, 2024 | 23.78 | 24.05 | 23.78 | 23.98 | 11,932 | +0.02(+0.08%) |
Jan 08, 2024 | 23.57 | 23.96 | 23.57 | 23.96 | 13,790 | +0.40(+1.70%) |
Jan 05, 2024 | 23.63 | 23.66 | 23.51 | 23.56 | 10,830 | -0.02(-0.09%) |
Jan 04, 2024 | 23.56 | 23.75 | 23.56 | 23.58 | 44,060 | -0.02(-0.10%) |
Jan 03, 2024 | 23.66 | 23.74 | 23.60 | 23.60 | 10,382 | -0.22(-0.91%) |
Jan 02, 2024 | 24.01 | 24.01 | 23.72 | 23.82 | 14,163 | -0.29(-1.20%) |
Dec 29, 2023 | 24.18 | 24.20 | 24.02 | 24.11 | 11,125 | -0.06(-0.25%) |
Dec 28, 2023 | 24.13 | 24.22 | 24.13 | 24.17 | 6,470 | +0.05(+0.19%) |
Dec 27, 2023 | 24.09 | 24.16 | 24.09 | 24.12 | 5,986 | +0.01(+0.05%) |
Dec 26, 2023 | 24.03 | 24.15 | 24.03 | 24.11 | 6,043 | +0.08(+0.34%) |
Dec 22, 2023 | 24.08 | 24.09 | 23.95 | 24.03 | 6,932 | +0.03(+0.14%) |
Dec 21, 2023 | 23.95 | 24.00 | 23.83 | 24.00 | 9,365 | +0.26(+1.10%) |
Dec 20, 2023 | 23.99 | 24.11 | 23.73 | 23.73 | 15,606 | -0.33(-1.36%) |
Dec 19, 2023 | 24.06 | 24.12 | 24.04 | 24.06 | 8,451 | +0.02(+0.10%) |
Dec 18, 2023 | 23.94 | 24.04 | 23.91 | 24.04 | 12,001 | +0.21(+0.86%) |
Dec 15, 2023 | 23.84 | 23.89 | 23.79 | 23.83 | 10,046 | +0.01(+0.05%) |
Dec 14, 2023 | 24.10 | 24.10 | 23.74 | 23.82 | 15,618 | -0.12(-0.51%) |
Dec 13, 2023 | 23.80 | 24.01 | 23.73 | 23.94 | 45,324 | +0.24(+1.01%) |
Dec 12, 2023 | 23.54 | 23.73 | 23.50 | 23.70 | 28,395 | +0.21(+0.90%) |
Dec 11, 2023 | 23.31 | 23.49 | 23.31 | 23.49 | 5,490 | +0.21(+0.90%) |
Dec 08, 2023 | 23.18 | 23.29 | 23.16 | 23.28 | 2,106 | +0.10(+0.43%) |
Dec 07, 2023 | 23.02 | 23.18 | 23.02 | 23.18 | 8,583 | +0.23(+1.00%) |
Dec 06, 2023 | 23.11 | 23.13 | 22.95 | 22.95 | 12,328 | -0.07(-0.31%) |
Dec 05, 2023 | 22.97 | 23.05 | 22.95 | 23.02 | 5,343 | -0.05(-0.21%) |
Dec 04, 2023 | 23.13 | 23.13 | 22.93 | 23.07 | 12,508 | -0.18(-0.77%) |
Dec 01, 2023 | 23.12 | 23.28 | 23.07 | 23.25 | 13,771 | +0.13(+0.55%) |
Nov 30, 2023 | 23.14 | 23.14 | 23.00 | 23.12 | 9,208 | +0.00(+0.01%) |
Nov 29, 2023 | 23.25 | 23.25 | 23.12 | 23.12 | 13,601 | -0.03(-0.13%) |
Nov 28, 2023 | 23.11 | 23.25 | 23.11 | 23.15 | 10,236 | -0.09(-0.39%) |
Nov 27, 2023 | 23.29 | 23.32 | 23.19 | 23.24 | 24,113 | -0.02(-0.09%) |
Nov 24, 2023 | 23.31 | 23.31 | 23.24 | 23.26 | 2,603 | -0.02(-0.08%) |
Nov 22, 2023 | 23.33 | 23.38 | 23.22 | 23.28 | 9,378 | +0.19(+0.82%) |
Nov 21, 2023 | 23.09 | 23.15 | 23.05 | 23.09 | 107,567 | -0.08(-0.36%) |
Nov 20, 2023 | 22.95 | 23.21 | 22.95 | 23.18 | 10,046 | +0.22(+0.95%) |
Nov 17, 2023 | 22.98 | 22.98 | 22.92 | 22.96 | 15,140 | -0.00(-0.01%) |
Nov 16, 2023 | 22.88 | 22.96 | 22.84 | 22.96 | 17,667 | +0.08(+0.34%) |
Nov 15, 2023 | 23.00 | 23.05 | 22.85 | 22.88 | 18,503 | -0.08(-0.33%) |
Nov 14, 2023 | 22.85 | 23.03 | 22.85 | 22.96 | 19,135 | +0.38(+1.67%) |
Nov 13, 2023 | 22.55 | 22.63 | 22.48 | 22.58 | 17,895 | +0.01(+0.06%) |
Nov 10, 2023 | 22.28 | 22.58 | 22.23 | 22.57 | 15,557 | +0.43(+1.95%) |
Nov 09, 2023 | 22.27 | 22.36 | 22.13 | 22.13 | 10,085 | -0.08(-0.34%) |
Nov 08, 2023 | 22.20 | 22.21 | 22.11 | 22.21 | 13,087 | +0.14(+0.63%) |
Nov 07, 2023 | 21.98 | 22.12 | 21.98 | 22.07 | 10,463 | +0.19(+0.85%) |
Nov 06, 2023 | 21.91 | 21.91 | 21.80 | 21.88 | 12,128 | +0.04(+0.21%) |
Nov 03, 2023 | 21.77 | 21.91 | 21.70 | 21.84 | 25,083 | +0.34(+1.58%) |
Nov 02, 2023 | 21.37 | 21.50 | 21.37 | 21.50 | 12,927 | +0.38(+1.80%) |