Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 28.15 | 28.23 | 28.15 | 28.23 | 994 | +0.06(+0.22%) |
Jun 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 184 | +0.05(+0.17%) |
Jun 07, 2024 | 28.14 | 28.15 | 28.09 | 28.12 | 1,983 | -0.00(-0.01%) |
Jun 06, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 170 | -0.00(-0.01%) |
Jun 05, 2024 | 27.89 | 28.12 | 27.89 | 28.12 | 790 | +0.30(+1.07%) |
Jun 04, 2024 | 27.65 | 27.83 | 27.65 | 27.83 | 763 | +0.06(+0.23%) |
Jun 03, 2024 | 27.75 | 27.76 | 27.71 | 27.76 | 1,657 | +0.02(+0.09%) |
May 31, 2024 | 27.45 | 27.74 | 27.45 | 27.74 | 525 | +0.17(+0.63%) |
May 30, 2024 | 27.60 | 27.61 | 27.57 | 27.57 | 11,951 | -0.16(-0.57%) |
May 29, 2024 | 27.80 | 27.80 | 27.72 | 27.72 | 341 | -0.22(-0.78%) |
May 28, 2024 | 27.98 | 27.98 | 27.84 | 27.94 | 982 | +0.06(+0.21%) |
May 24, 2024 | 27.86 | 27.90 | 27.84 | 27.88 | 2,866 | +0.13(+0.48%) |
May 23, 2024 | 28.09 | 28.09 | 27.70 | 27.75 | 4,078 | -0.13(-0.47%) |
May 22, 2024 | 27.89 | 27.89 | 27.84 | 27.88 | 1,019 | -0.10(-0.35%) |
May 21, 2024 | 27.93 | 27.99 | 27.93 | 27.98 | 2,457 | +0.09(+0.32%) |
May 20, 2024 | 27.85 | 27.92 | 27.85 | 27.89 | 1,149 | +0.02(+0.06%) |
May 17, 2024 | 27.84 | 27.90 | 27.84 | 27.87 | 314,063 | -0.01(-0.02%) |
May 16, 2024 | 27.92 | 27.93 | 27.88 | 27.88 | 1,512 | -0.04(-0.14%) |
May 15, 2024 | 27.77 | 27.92 | 27.75 | 27.92 | 6,492 | +0.30(+1.07%) |
May 14, 2024 | 27.55 | 27.63 | 27.55 | 27.62 | 1,026 | +0.09(+0.34%) |
May 13, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 334 | +0.02(+0.07%) |
May 10, 2024 | 27.51 | 27.52 | 27.51 | 27.51 | 3,376 | +0.08(+0.30%) |
May 09, 2024 | 27.43 | 27.47 | 27.29 | 27.43 | 19,714 | +0.06(+0.22%) |
May 08, 2024 | 27.25 | 27.38 | 27.25 | 27.37 | 1,282 | -0.00(-0.00%) |
May 07, 2024 | 27.42 | 27.42 | 27.34 | 27.37 | 1,716 | +0.00(+0.01%) |
May 06, 2024 | 27.32 | 27.37 | 27.32 | 27.37 | 3,244 | +0.23(+0.87%) |
May 03, 2024 | 27.15 | 27.15 | 27.13 | 27.14 | 2,496 | +0.24(+0.89%) |
May 02, 2024 | 26.75 | 26.90 | 26.75 | 26.90 | 475 | +0.17(+0.62%) |
May 01, 2024 | 26.84 | 26.84 | 26.73 | 26.73 | 2,239 | -0.12(-0.45%) |
Apr 30, 2024 | 26.95 | 27.02 | 26.85 | 26.85 | 33,466 | -0.25(-0.90%) |
Apr 29, 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 450 | +0.04(+0.14%) |
Apr 26, 2024 | 27.08 | 27.09 | 27.06 | 27.06 | 7,438 | +0.21(+0.77%) |
Apr 25, 2024 | 26.64 | 26.85 | 26.64 | 26.85 | 8,090 | -0.12(-0.44%) |
Apr 24, 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 249 | +0.02(+0.07%) |
Apr 23, 2024 | 26.81 | 26.96 | 26.81 | 26.95 | 2,355 | +0.16(+0.60%) |
Apr 22, 2024 | 26.64 | 26.83 | 26.64 | 26.79 | 1,985 | +0.12(+0.47%) |
Apr 19, 2024 | 26.71 | 26.71 | 26.67 | 26.67 | 1,903 | -0.13(-0.50%) |
Apr 18, 2024 | 26.95 | 26.95 | 26.80 | 26.80 | 3,323 | -0.04(-0.14%) |
Apr 17, 2024 | 26.88 | 26.88 | 26.69 | 26.84 | 15,711 | -0.12(-0.46%) |
Apr 16, 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 307 | -0.04(-0.15%) |
Apr 15, 2024 | 27.31 | 27.31 | 26.97 | 27.00 | 4,553 | -0.19(-0.68%) |
Apr 12, 2024 | 27.20 | 27.20 | 27.19 | 27.19 | 606 | -0.29(-1.04%) |
Apr 11, 2024 | 27.51 | 27.51 | 27.47 | 27.47 | 6,619 | +0.15(+0.53%) |
Apr 10, 2024 | 27.30 | 27.33 | 27.26 | 27.33 | 706 | -0.16(-0.59%) |
Apr 09, 2024 | 27.44 | 27.49 | 27.38 | 27.49 | 8,548 | +0.03(+0.12%) |
Apr 08, 2024 | 27.50 | 27.51 | 27.46 | 27.46 | 4,412 | -0.02(-0.06%) |
Apr 05, 2024 | 27.48 | 27.48 | 27.47 | 27.47 | 280,305 | +0.20(+0.74%) |
Apr 04, 2024 | 27.61 | 27.61 | 27.27 | 27.27 | 9,684 | -0.20(-0.71%) |
Apr 03, 2024 | 27.40 | 27.53 | 27.38 | 27.47 | 329,490 | +0.02(+0.08%) |
Apr 02, 2024 | 27.47 | 27.47 | 27.36 | 27.45 | 7,437 | -0.14(-0.49%) |
Apr 01, 2024 | 27.48 | 27.66 | 27.48 | 27.58 | 394,052 | -0.05(-0.19%) |
Mar 28, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 100 | +0.00(+0.02%) |
Mar 27, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 4 | +0.03(+0.09%) |
Mar 26, 2024 | 27.64 | 27.64 | 27.61 | 27.61 | 1,018 | +0.00(+0.00%) |
Mar 25, 2024 | 27.60 | 27.63 | 27.59 | 27.61 | 939 | +0.00(+0.02%) |
Mar 22, 2024 | 27.62 | 27.63 | 27.60 | 27.60 | 1,245 | +0.04(+0.15%) |
Mar 21, 2024 | 27.67 | 27.67 | 27.56 | 27.56 | 7,009 | -0.01(-0.04%) |
Mar 20, 2024 | 27.50 | 27.59 | 27.50 | 27.57 | 2,296 | +0.05(+0.20%) |
Mar 19, 2024 | 27.46 | 27.54 | 27.46 | 27.52 | 1,033 | +0.05(+0.20%) |
Mar 18, 2024 | 27.50 | 27.51 | 27.46 | 27.46 | 898 | +0.06(+0.22%) |
Mar 15, 2024 | 27.45 | 27.45 | 27.40 | 27.40 | 6,946 | -0.04(-0.14%) |
Mar 14, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 22 | -0.02(-0.06%) |
Mar 13, 2024 | 27.44 | 27.46 | 27.44 | 27.46 | 464 | +0.00(+0.00%) |
Mar 12, 2024 | 27.43 | 27.45 | 27.43 | 27.45 | 740 | +0.14(+0.53%) |
Mar 11, 2024 | 27.34 | 27.35 | 27.30 | 27.31 | 2,900 | -0.04(-0.13%) |
Mar 08, 2024 | 27.39 | 27.39 | 27.35 | 27.35 | 2,241 | -0.00(-0.02%) |
Mar 07, 2024 | 27.35 | 27.41 | 27.34 | 27.35 | 5,938 | +0.06(+0.20%) |
Mar 06, 2024 | 27.27 | 27.29 | 27.27 | 27.29 | 270 | +0.07(+0.25%) |
Mar 05, 2024 | 27.35 | 27.35 | 27.23 | 27.23 | 4,103 | -0.11(-0.41%) |
Mar 04, 2024 | 27.36 | 27.38 | 27.34 | 27.34 | 8,901 | -0.00(-0.00%) |
Mar 01, 2024 | 27.27 | 27.35 | 27.25 | 27.34 | 4,860 | +0.07(+0.25%) |
Feb 29, 2024 | 27.21 | 27.28 | 27.20 | 27.27 | 5,031 | +0.09(+0.33%) |
Feb 28, 2024 | 27.22 | 27.22 | 27.18 | 27.18 | 736 | -0.02(-0.08%) |
Feb 27, 2024 | 27.14 | 27.22 | 27.14 | 27.20 | 2,172 | +0.03(+0.10%) |
Feb 26, 2024 | 27.24 | 27.24 | 27.18 | 27.18 | 400 | -0.06(-0.23%) |
Feb 23, 2024 | 27.22 | 27.24 | 27.20 | 27.24 | 6,706 | +0.06(+0.24%) |
Feb 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 92 | +0.30(+1.11%) |
Feb 21, 2024 | 26.83 | 26.88 | 26.74 | 26.88 | 3,054 | -0.00(-0.01%) |
Feb 20, 2024 | 26.91 | 26.91 | 26.83 | 26.88 | 23,022 | -0.05(-0.18%) |
Feb 16, 2024 | 26.92 | 27.05 | 26.92 | 26.93 | 1,370 | -0.05(-0.20%) |
Feb 15, 2024 | 26.96 | 26.99 | 26.85 | 26.98 | 25,348 | +0.07(+0.27%) |
Feb 14, 2024 | 26.81 | 26.91 | 26.81 | 26.91 | 3,049 | +0.17(+0.63%) |
Feb 13, 2024 | 26.83 | 26.83 | 26.66 | 26.75 | 2,256 | -0.22(-0.81%) |
Feb 12, 2024 | 27.02 | 27.02 | 26.95 | 26.96 | 7,350 | -0.01(-0.03%) |
Feb 09, 2024 | 26.94 | 27.00 | 26.94 | 26.97 | 8,115 | +0.09(+0.33%) |
Feb 08, 2024 | 26.83 | 27.15 | 26.83 | 26.89 | 34,989 | +0.05(+0.19%) |
Feb 07, 2024 | 26.83 | 26.86 | 26.79 | 26.84 | 922 | +0.13(+0.49%) |
Feb 06, 2024 | 26.72 | 26.73 | 26.70 | 26.70 | 878 | +0.02(+0.08%) |
Feb 05, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 108 | -0.04(-0.15%) |
Feb 02, 2024 | 26.75 | 26.86 | 26.72 | 26.72 | 2,580 | +0.21(+0.78%) |
Feb 01, 2024 | 26.41 | 26.56 | 26.37 | 26.52 | 573 | +0.20(+0.76%) |
Jan 31, 2024 | 26.53 | 26.53 | 26.32 | 26.32 | 936 | -0.25(-0.96%) |
Jan 30, 2024 | 26.60 | 26.62 | 26.55 | 26.57 | 4,497 | -0.05(-0.18%) |
Jan 29, 2024 | 26.50 | 26.62 | 26.48 | 26.62 | 7,867 | +0.17(+0.63%) |
Jan 26, 2024 | 26.46 | 26.50 | 26.45 | 26.45 | 1,143 | +0.00(+0.00%) |
Jan 25, 2024 | 26.48 | 26.49 | 26.41 | 26.45 | 1,743 | +0.08(+0.29%) |
Jan 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 17 | +0.01(+0.05%) |
Jan 23, 2024 | 26.34 | 26.38 | 26.30 | 26.36 | 1,838 | +0.05(+0.21%) |
Jan 22, 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 2,189 | +0.05(+0.19%) |
Jan 19, 2024 | 26.11 | 26.26 | 26.10 | 26.26 | 11,193 | +0.21(+0.82%) |
Jan 18, 2024 | 25.95 | 26.05 | 25.92 | 26.05 | 2,019 | +0.16(+0.61%) |
Jan 17, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 165 | -0.08(-0.31%) |
Jan 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 77 | -0.08(-0.30%) |
Jan 12, 2024 | 26.07 | 26.07 | 26.04 | 26.04 | 410 | +0.02(+0.08%) |
Jan 11, 2024 | 25.99 | 26.02 | 25.99 | 26.02 | 1,788 | +0.00(+0.01%) |
Jan 10, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 89,734 | +0.09(+0.36%) |
Jan 09, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 152 | -0.02(-0.09%) |
Jan 08, 2024 | 25.74 | 25.95 | 25.74 | 25.95 | 1,371 | +0.24(+0.93%) |
Jan 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.02(+0.09%) |
Jan 04, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 3,098 | -0.05(-0.18%) |
Jan 03, 2024 | 25.83 | 25.83 | 25.74 | 25.74 | 801 | -0.12(-0.46%) |
Jan 02, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 5 | -0.10(-0.39%) |
Dec 29, 2023 | 25.97 | 25.97 | 25.94 | 25.96 | 2,170 | -0.06(-0.23%) |
Dec 28, 2023 | 26.05 | 26.06 | 26.02 | 26.02 | 5,072 | +0.03(+0.11%) |
Dec 27, 2023 | 26.02 | 26.02 | 25.93 | 25.99 | 2,073 | +0.00(+0.00%) |
Dec 26, 2023 | 26.04 | 26.04 | 25.96 | 25.99 | 1,762 | +0.01(+0.05%) |
Dec 22, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.03(+0.10%) |
Dec 21, 2023 | 25.96 | 25.96 | 25.92 | 25.95 | 719 | +0.04(+0.16%) |
Dec 20, 2023 | 25.94 | 25.95 | 25.91 | 25.91 | 1,237 | -0.04(-0.15%) |
Dec 19, 2023 | 25.99 | 25.99 | 25.95 | 25.95 | 6,940 | +0.01(+0.02%) |
Dec 18, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 63 | +0.01(+0.04%) |
Dec 15, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.02(+0.08%) |
Dec 14, 2023 | 25.94 | 25.94 | 25.91 | 25.91 | 101 | +0.01(+0.04%) |
Dec 13, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 105 | +0.05(+0.17%) |
Dec 12, 2023 | 25.86 | 25.87 | 25.85 | 25.86 | 1,642 | +0.04(+0.17%) |
Dec 11, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 457 | +0.04(+0.16%) |
Dec 08, 2023 | 25.78 | 25.78 | 25.77 | 25.77 | 641 | +0.07(+0.27%) |
Dec 07, 2023 | 25.66 | 25.70 | 25.66 | 25.70 | 105 | +0.09(+0.37%) |
Dec 06, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 158 | -0.01(-0.04%) |
Dec 05, 2023 | 25.64 | 25.65 | 25.62 | 25.62 | 5,651 | -0.04(-0.15%) |
Dec 04, 2023 | 25.66 | 25.66 | 25.65 | 25.66 | 776 | -0.03(-0.11%) |
Dec 01, 2023 | 25.70 | 25.72 | 25.68 | 25.69 | 82,355 | +0.07(+0.25%) |
Nov 30, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 36 | +0.01(+0.05%) |
Nov 29, 2023 | 25.63 | 25.64 | 25.60 | 25.61 | 2,704 | -0.02(-0.08%) |
Nov 28, 2023 | 25.61 | 25.63 | 25.57 | 25.63 | 6,035 | +0.06(+0.24%) |
Nov 27, 2023 | 25.56 | 25.57 | 25.56 | 25.57 | 123 | -0.00(-0.02%) |
Nov 24, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | -0.01(-0.02%) |
Nov 22, 2023 | 25.58 | 25.58 | 25.56 | 25.58 | 1,237 | +0.09(+0.35%) |
Nov 21, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 10 | -0.04(-0.15%) |
Nov 20, 2023 | 25.46 | 25.53 | 25.46 | 25.53 | 10,714 | +0.14(+0.55%) |
Nov 17, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 308 | +0.03(+0.13%) |
Nov 16, 2023 | 25.31 | 25.43 | 25.31 | 25.36 | 20,079 | +0.03(+0.11%) |
Nov 15, 2023 | 25.32 | 25.35 | 25.31 | 25.33 | 4,305 | +0.06(+0.22%) |
Nov 14, 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 872 | +0.28(+1.12%) |
Nov 13, 2023 | 24.92 | 24.99 | 24.80 | 24.99 | 9,519 | -0.03(-0.12%) |
Nov 10, 2023 | 24.91 | 25.02 | 24.91 | 25.02 | 183 | +0.30(+1.23%) |
Nov 09, 2023 | 24.68 | 24.72 | 24.68 | 24.72 | 201 | -0.12(-0.50%) |
Nov 08, 2023 | 24.81 | 24.85 | 24.81 | 24.84 | 4,147 | -0.03(-0.12%) |
Nov 07, 2023 | 24.83 | 24.89 | 24.78 | 24.87 | 55,312 | +0.10(+0.40%) |
Nov 06, 2023 | 24.76 | 24.77 | 24.73 | 24.77 | 8,799 | +0.13(+0.51%) |
Nov 03, 2023 | 24.79 | 24.79 | 24.61 | 24.64 | 11,671 | +0.08(+0.34%) |
Nov 02, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 51 | +0.32(+1.31%) |