Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 27.01 | 27.15 | 26.40 | 26.85 | 1,088,729 | -0.23(-0.85%) |
Jun 06, 2024 | 30.30 | 30.41 | 26.54 | 27.08 | 1,412,331 | -4.22(-13.48%) |
Jun 05, 2024 | 30.71 | 31.46 | 30.08 | 31.30 | 867,350 | +0.59(+1.92%) |
Jun 04, 2024 | 31.03 | 31.50 | 30.57 | 30.71 | 528,760 | -0.32(-1.03%) |
Jun 03, 2024 | 30.10 | 31.05 | 30.10 | 31.03 | 621,471 | +0.97(+3.23%) |
May 31, 2024 | 29.25 | 30.14 | 28.95 | 30.06 | 588,435 | +0.71(+2.42%) |
May 30, 2024 | 29.20 | 29.62 | 28.77 | 29.35 | 513,312 | +0.22(+0.76%) |
May 29, 2024 | 29.32 | 29.66 | 28.71 | 29.13 | 515,557 | -0.57(-1.92%) |
May 28, 2024 | 29.16 | 29.82 | 29.00 | 29.70 | 483,499 | +0.88(+3.05%) |
May 24, 2024 | 28.33 | 28.91 | 28.22 | 28.82 | 410,071 | +0.81(+2.89%) |
May 23, 2024 | 28.07 | 28.14 | 27.61 | 28.01 | 560,235 | +0.11(+0.39%) |
May 22, 2024 | 27.33 | 27.97 | 27.32 | 27.90 | 596,994 | +0.40(+1.45%) |
May 21, 2024 | 27.15 | 27.52 | 26.96 | 27.50 | 387,549 | +0.29(+1.07%) |
May 20, 2024 | 27.68 | 27.74 | 27.08 | 27.21 | 409,537 | -0.55(-1.98%) |
May 17, 2024 | 28.36 | 28.44 | 27.66 | 27.76 | 277,478 | -0.46(-1.63%) |
May 16, 2024 | 28.48 | 28.52 | 28.08 | 28.22 | 256,669 | -0.18(-0.63%) |
May 15, 2024 | 28.75 | 28.83 | 28.05 | 28.40 | 284,778 | -0.05(-0.18%) |
May 14, 2024 | 28.67 | 28.85 | 28.17 | 28.45 | 301,866 | +0.31(+1.10%) |
May 13, 2024 | 28.28 | 28.51 | 28.01 | 28.14 | 319,702 | +0.15(+0.54%) |
May 10, 2024 | 28.47 | 28.47 | 27.77 | 27.99 | 313,726 | -0.24(-0.85%) |
May 09, 2024 | 27.71 | 28.33 | 27.46 | 28.23 | 380,977 | +0.47(+1.69%) |
May 08, 2024 | 28.07 | 28.19 | 27.67 | 27.76 | 350,770 | -0.64(-2.25%) |
May 07, 2024 | 28.81 | 29.02 | 28.39 | 28.40 | 375,697 | -0.18(-0.63%) |
May 06, 2024 | 28.74 | 28.96 | 28.56 | 28.58 | 362,158 | -0.01(-0.03%) |
May 03, 2024 | 29.37 | 29.83 | 28.52 | 28.59 | 420,712 | +0.09(+0.32%) |
May 02, 2024 | 28.65 | 28.95 | 28.43 | 28.50 | 356,235 | +0.22(+0.78%) |
May 01, 2024 | 28.00 | 28.85 | 27.70 | 28.28 | 313,718 | +0.13(+0.46%) |
Apr 30, 2024 | 28.45 | 28.55 | 28.07 | 28.15 | 328,368 | -0.53(-1.85%) |
Apr 29, 2024 | 28.74 | 28.98 | 28.51 | 28.68 | 347,680 | +0.26(+0.91%) |
Apr 26, 2024 | 28.81 | 29.14 | 28.39 | 28.42 | 352,300 | -0.08(-0.28%) |
Apr 25, 2024 | 28.64 | 28.70 | 27.74 | 28.50 | 418,391 | -0.56(-1.93%) |
Apr 24, 2024 | 28.99 | 29.23 | 28.70 | 29.06 | 417,138 | +0.11(+0.38%) |
Apr 23, 2024 | 28.00 | 29.13 | 27.88 | 28.95 | 627,369 | +1.11(+3.99%) |
Apr 22, 2024 | 27.75 | 28.21 | 27.60 | 27.84 | 270,663 | +0.20(+0.72%) |
Apr 19, 2024 | 27.06 | 27.72 | 27.06 | 27.64 | 337,571 | +0.49(+1.80%) |
Apr 18, 2024 | 27.46 | 27.71 | 26.99 | 27.15 | 286,629 | -0.13(-0.48%) |
Apr 17, 2024 | 28.13 | 28.21 | 27.10 | 27.28 | 417,509 | -0.47(-1.69%) |
Apr 16, 2024 | 27.01 | 27.89 | 26.72 | 27.75 | 425,155 | +0.63(+2.32%) |
Apr 15, 2024 | 27.15 | 27.38 | 26.78 | 27.12 | 586,800 | +0.00(+0.00%) |
Apr 12, 2024 | 27.63 | 27.72 | 26.79 | 27.12 | 331,555 | -0.79(-2.83%) |
Apr 11, 2024 | 27.79 | 27.96 | 27.13 | 27.91 | 480,903 | +0.39(+1.42%) |
Apr 10, 2024 | 27.29 | 27.91 | 26.80 | 27.52 | 695,256 | -0.60(-2.13%) |
Apr 09, 2024 | 28.65 | 28.79 | 27.75 | 28.12 | 377,966 | -0.20(-0.71%) |
Apr 08, 2024 | 28.40 | 28.86 | 28.12 | 28.32 | 451,164 | +0.16(+0.57%) |
Apr 05, 2024 | 27.38 | 28.45 | 27.32 | 28.16 | 598,795 | +0.13(+0.46%) |
Apr 04, 2024 | 28.18 | 28.55 | 28.00 | 28.03 | 669,759 | +0.44(+1.59%) |
Apr 03, 2024 | 27.23 | 28.01 | 27.23 | 27.59 | 491,049 | -0.14(-0.50%) |
Apr 02, 2024 | 27.64 | 27.83 | 27.16 | 27.73 | 774,170 | -0.80(-2.80%) |
Apr 01, 2024 | 29.13 | 29.13 | 28.46 | 28.53 | 514,186 | -0.48(-1.65%) |
Mar 28, 2024 | 29.07 | 29.27 | 28.69 | 29.01 | 555,520 | +0.21(+0.73%) |
Mar 27, 2024 | 28.10 | 28.97 | 27.75 | 28.80 | 523,533 | +1.02(+3.67%) |
Mar 26, 2024 | 27.99 | 28.25 | 27.68 | 27.78 | 480,623 | +0.35(+1.28%) |
Mar 25, 2024 | 27.33 | 27.55 | 26.99 | 27.43 | 667,002 | +0.07(+0.26%) |
Mar 22, 2024 | 28.35 | 28.53 | 27.31 | 27.36 | 534,486 | -1.16(-4.07%) |
Mar 21, 2024 | 28.15 | 28.84 | 28.06 | 28.52 | 542,793 | +0.37(+1.31%) |
Mar 20, 2024 | 27.29 | 28.35 | 27.19 | 28.15 | 583,369 | +0.80(+2.93%) |
Mar 19, 2024 | 26.30 | 27.45 | 26.15 | 27.35 | 518,950 | +1.01(+3.83%) |
Mar 18, 2024 | 26.17 | 26.91 | 25.51 | 26.34 | 1,254,822 | +0.15(+0.57%) |
Mar 15, 2024 | 26.43 | 26.58 | 24.82 | 26.19 | 3,754,115 | -0.48(-1.80%) |
Mar 14, 2024 | 25.67 | 27.07 | 24.56 | 26.67 | 2,269,309 | -3.66(-12.07%) |
Mar 13, 2024 | 30.10 | 30.87 | 30.10 | 30.33 | 932,793 | -0.05(-0.16%) |
Mar 12, 2024 | 29.51 | 30.50 | 29.51 | 30.38 | 602,868 | +0.88(+2.98%) |
Mar 11, 2024 | 29.59 | 29.84 | 28.88 | 29.50 | 696,652 | -0.08(-0.27%) |
Mar 08, 2024 | 29.76 | 30.30 | 29.23 | 29.58 | 464,486 | -0.10(-0.34%) |
Mar 07, 2024 | 29.31 | 29.75 | 29.27 | 29.68 | 464,663 | +0.38(+1.30%) |
Mar 06, 2024 | 29.68 | 29.96 | 28.92 | 29.30 | 501,166 | -0.18(-0.63%) |
Mar 05, 2024 | 29.19 | 30.09 | 29.19 | 29.48 | 517,390 | -0.25(-0.82%) |
Mar 04, 2024 | 30.96 | 31.43 | 28.78 | 29.73 | 1,324,291 | -3.51(-10.56%) |
Mar 01, 2024 | 33.50 | 33.50 | 32.78 | 33.24 | 452,588 | -0.03(-0.09%) |
Feb 29, 2024 | 32.56 | 33.36 | 32.22 | 33.27 | 650,496 | +1.22(+3.81%) |
Feb 28, 2024 | 32.83 | 33.10 | 30.33 | 32.05 | 1,102,097 | -1.60(-4.75%) |
Feb 27, 2024 | 33.92 | 34.16 | 33.19 | 33.65 | 475,748 | +0.14(+0.42%) |
Feb 26, 2024 | 32.99 | 34.48 | 32.75 | 33.51 | 1,109,512 | +0.28(+0.84%) |
Feb 23, 2024 | 32.86 | 33.25 | 32.54 | 33.23 | 396,371 | +0.50(+1.53%) |
Feb 22, 2024 | 32.91 | 33.22 | 32.45 | 32.73 | 453,529 | +0.08(+0.25%) |
Feb 21, 2024 | 31.94 | 33.40 | 31.85 | 32.65 | 915,247 | +0.80(+2.51%) |
Feb 20, 2024 | 31.24 | 31.88 | 31.00 | 31.85 | 418,011 | +0.14(+0.44%) |
Feb 16, 2024 | 31.77 | 32.03 | 31.36 | 31.71 | 313,777 | -0.38(-1.18%) |
Feb 15, 2024 | 31.49 | 32.32 | 31.31 | 32.09 | 465,330 | +0.75(+2.39%) |
Feb 14, 2024 | 31.30 | 31.69 | 30.60 | 31.34 | 325,842 | +0.38(+1.23%) |
Feb 13, 2024 | 30.19 | 31.01 | 30.13 | 30.96 | 541,990 | -0.91(-2.86%) |
Feb 12, 2024 | 31.62 | 32.40 | 31.61 | 31.87 | 511,172 | +0.24(+0.76%) |
Feb 09, 2024 | 31.41 | 31.82 | 30.96 | 31.63 | 489,801 | +0.23(+0.73%) |
Feb 08, 2024 | 30.12 | 31.42 | 29.95 | 31.40 | 450,071 | +1.51(+5.05%) |
Feb 07, 2024 | 30.24 | 30.24 | 29.46 | 29.89 | 371,239 | -0.13(-0.43%) |
Feb 06, 2024 | 29.15 | 30.06 | 29.15 | 30.02 | 426,687 | +0.66(+2.25%) |
Feb 05, 2024 | 29.04 | 29.80 | 28.28 | 29.36 | 665,394 | -0.80(-2.65%) |
Feb 02, 2024 | 30.30 | 30.30 | 29.73 | 30.16 | 445,124 | -0.74(-2.39%) |
Feb 01, 2024 | 30.26 | 30.98 | 30.07 | 30.90 | 545,959 | +0.81(+2.69%) |
Jan 31, 2024 | 31.43 | 31.79 | 30.05 | 30.09 | 651,977 | -1.49(-4.72%) |
Jan 30, 2024 | 31.37 | 31.80 | 31.20 | 31.58 | 562,733 | +0.04(+0.13%) |
Jan 29, 2024 | 30.81 | 31.55 | 30.81 | 31.54 | 519,718 | +0.63(+2.04%) |
Jan 26, 2024 | 31.09 | 31.26 | 30.55 | 30.91 | 375,858 | +0.17(+0.55%) |
Jan 25, 2024 | 30.60 | 30.80 | 30.27 | 30.74 | 384,442 | +0.52(+1.72%) |
Jan 24, 2024 | 30.86 | 30.86 | 29.86 | 30.22 | 555,343 | -0.21(-0.69%) |
Jan 23, 2024 | 30.82 | 31.11 | 30.35 | 30.43 | 547,159 | -0.05(-0.16%) |
Jan 22, 2024 | 30.19 | 30.60 | 29.93 | 30.48 | 547,101 | +0.58(+1.94%) |
Jan 19, 2024 | 30.45 | 30.63 | 29.45 | 29.90 | 716,122 | -0.49(-1.61%) |
Jan 18, 2024 | 30.57 | 30.61 | 29.67 | 30.39 | 558,166 | -0.24(-0.78%) |
Jan 17, 2024 | 30.67 | 31.04 | 30.10 | 30.63 | 604,842 | -0.56(-1.80%) |
Jan 16, 2024 | 30.49 | 31.33 | 29.64 | 31.19 | 794,963 | -0.59(-1.86%) |
Jan 12, 2024 | 31.79 | 31.93 | 31.20 | 31.78 | 463,953 | +0.40(+1.27%) |
Jan 11, 2024 | 31.57 | 31.79 | 30.92 | 31.38 | 551,982 | -0.55(-1.72%) |
Jan 10, 2024 | 31.65 | 32.21 | 31.38 | 31.93 | 458,024 | +0.32(+1.01%) |
Jan 09, 2024 | 31.59 | 31.79 | 31.26 | 31.61 | 635,929 | -0.47(-1.47%) |
Jan 08, 2024 | 31.82 | 32.53 | 31.63 | 32.08 | 573,747 | +0.45(+1.42%) |
Jan 05, 2024 | 32.06 | 32.44 | 31.48 | 31.63 | 530,351 | -0.51(-1.59%) |
Jan 04, 2024 | 32.32 | 32.32 | 31.82 | 32.14 | 463,791 | -0.17(-0.53%) |
Jan 03, 2024 | 33.06 | 33.24 | 32.23 | 32.31 | 697,026 | -1.23(-3.67%) |
Jan 02, 2024 | 33.61 | 33.85 | 33.07 | 33.54 | 680,394 | -0.44(-1.29%) |
Dec 29, 2023 | 33.87 | 34.06 | 33.57 | 33.98 | 501,840 | -0.05(-0.15%) |
Dec 28, 2023 | 33.96 | 34.05 | 33.53 | 34.03 | 384,343 | +0.03(+0.09%) |
Dec 27, 2023 | 34.12 | 34.22 | 33.49 | 34.00 | 364,122 | +0.04(+0.12%) |
Dec 26, 2023 | 33.91 | 34.01 | 33.56 | 33.96 | 409,317 | +0.40(+1.19%) |
Dec 22, 2023 | 33.29 | 33.87 | 32.78 | 33.56 | 458,846 | -0.15(-0.44%) |
Dec 21, 2023 | 33.75 | 33.88 | 33.19 | 33.71 | 551,967 | +0.34(+1.02%) |
Dec 20, 2023 | 34.55 | 34.65 | 33.30 | 33.37 | 638,570 | -1.54(-4.41%) |
Dec 19, 2023 | 34.42 | 35.05 | 34.27 | 34.91 | 644,405 | +0.74(+2.17%) |
Dec 18, 2023 | 35.49 | 35.49 | 33.84 | 34.17 | 953,388 | -1.24(-3.50%) |
Dec 15, 2023 | 35.20 | 35.68 | 34.75 | 35.41 | 3,624,660 | +0.39(+1.11%) |
Dec 14, 2023 | 34.28 | 35.05 | 33.51 | 35.02 | 848,865 | +1.29(+3.82%) |
Dec 13, 2023 | 33.68 | 34.32 | 33.30 | 33.73 | 739,445 | -0.13(-0.38%) |
Dec 12, 2023 | 32.90 | 33.90 | 32.60 | 33.86 | 864,374 | +0.89(+2.70%) |
Dec 11, 2023 | 31.97 | 33.02 | 31.53 | 32.97 | 809,246 | +1.23(+3.88%) |
Dec 08, 2023 | 30.15 | 31.78 | 30.09 | 31.74 | 758,988 | +1.67(+5.55%) |
Dec 07, 2023 | 29.10 | 30.34 | 29.08 | 30.07 | 679,903 | +1.27(+4.41%) |
Dec 06, 2023 | 29.64 | 30.17 | 28.73 | 28.80 | 752,822 | -0.44(-1.50%) |
Dec 05, 2023 | 31.08 | 31.82 | 28.00 | 29.24 | 1,330,291 | -0.40(-1.33%) |
Dec 04, 2023 | 29.02 | 29.93 | 29.02 | 29.64 | 761,922 | +0.46(+1.59%) |
Dec 01, 2023 | 28.55 | 29.19 | 28.25 | 29.17 | 648,629 | +0.40(+1.39%) |
Nov 30, 2023 | 28.68 | 28.97 | 27.91 | 28.77 | 570,163 | -0.04(-0.14%) |
Nov 29, 2023 | 29.31 | 29.87 | 28.80 | 28.81 | 662,022 | -0.01(-0.03%) |
Nov 28, 2023 | 28.31 | 28.84 | 27.93 | 28.82 | 506,479 | +0.47(+1.66%) |
Nov 27, 2023 | 28.20 | 28.51 | 27.74 | 28.35 | 557,256 | +0.08(+0.28%) |
Nov 24, 2023 | 27.77 | 28.39 | 27.55 | 28.27 | 139,744 | +0.63(+2.28%) |
Nov 22, 2023 | 28.04 | 28.57 | 27.59 | 27.64 | 334,697 | -0.25(-0.90%) |
Nov 21, 2023 | 28.34 | 28.49 | 27.71 | 27.89 | 335,409 | -0.69(-2.41%) |
Nov 20, 2023 | 28.02 | 28.71 | 27.83 | 28.58 | 441,685 | +0.52(+1.85%) |
Nov 17, 2023 | 27.57 | 28.30 | 27.41 | 28.06 | 421,359 | +0.85(+3.12%) |
Nov 16, 2023 | 27.68 | 27.68 | 26.69 | 27.21 | 496,202 | -0.24(-0.87%) |
Nov 15, 2023 | 27.92 | 28.45 | 27.43 | 27.45 | 820,189 | -0.45(-1.61%) |
Nov 14, 2023 | 27.47 | 27.90 | 27.21 | 27.90 | 514,300 | +1.54(+5.84%) |
Nov 13, 2023 | 26.06 | 26.50 | 25.66 | 26.36 | 401,597 | +0.14(+0.53%) |
Nov 10, 2023 | 25.78 | 26.28 | 25.51 | 26.22 | 396,353 | +0.49(+1.90%) |
Nov 09, 2023 | 26.47 | 26.61 | 25.70 | 25.73 | 386,636 | -0.60(-2.28%) |
Nov 08, 2023 | 27.49 | 27.49 | 26.30 | 26.33 | 469,246 | -1.08(-3.94%) |
Nov 07, 2023 | 27.07 | 27.42 | 26.83 | 27.41 | 325,610 | +0.30(+1.11%) |
Nov 06, 2023 | 27.15 | 27.40 | 26.86 | 27.11 | 383,331 | -0.07(-0.26%) |
Nov 03, 2023 | 27.32 | 27.50 | 26.80 | 27.18 | 634,773 | +0.57(+2.14%) |
Nov 02, 2023 | 25.55 | 26.88 | 25.48 | 26.61 | 926,755 | +1.29(+5.09%) |