Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 28.66 | 28.70 | 28.66 | 28.67 | 3,713 | -0.11(-0.38%) |
Jun 05, 2024 | 28.50 | 28.78 | 28.50 | 28.78 | 2,582 | +0.50(+1.77%) |
Jun 04, 2024 | 28.42 | 28.42 | 28.28 | 28.28 | 1,812 | -0.19(-0.67%) |
Jun 03, 2024 | 28.62 | 28.62 | 28.40 | 28.47 | 2,469 | -0.14(-0.49%) |
May 31, 2024 | 28.41 | 28.61 | 28.16 | 28.61 | 6,550 | +0.13(+0.46%) |
May 30, 2024 | 28.44 | 28.49 | 28.37 | 28.48 | 3,738 | -0.03(-0.11%) |
May 29, 2024 | 28.49 | 28.62 | 28.49 | 28.51 | 14,642 | -0.34(-1.18%) |
May 28, 2024 | 29.04 | 29.04 | 28.81 | 28.85 | 2,991 | -0.12(-0.41%) |
May 24, 2024 | 28.86 | 29.00 | 28.86 | 28.97 | 1,016 | +0.31(+1.08%) |
May 23, 2024 | 28.86 | 28.87 | 28.55 | 28.66 | 2,019 | -0.30(-1.04%) |
May 22, 2024 | 28.94 | 29.05 | 28.85 | 28.96 | 7,477 | +0.07(+0.24%) |
May 21, 2024 | 28.91 | 28.99 | 28.85 | 28.89 | 6,774 | -0.22(-0.76%) |
May 20, 2024 | 28.91 | 29.11 | 28.91 | 29.11 | 4,986 | +0.16(+0.55%) |
May 17, 2024 | 28.99 | 28.99 | 28.86 | 28.95 | 1,971 | +0.01(+0.03%) |
May 16, 2024 | 29.02 | 29.02 | 28.93 | 28.94 | 4,263 | -0.19(-0.65%) |
May 15, 2024 | 28.81 | 29.13 | 28.79 | 29.13 | 2,983 | +0.56(+1.96%) |
May 14, 2024 | 28.56 | 28.59 | 28.44 | 28.57 | 4,937 | +0.19(+0.67%) |
May 13, 2024 | 28.43 | 28.43 | 28.31 | 28.38 | 6,178 | +0.19(+0.67%) |
May 10, 2024 | 28.27 | 28.27 | 28.19 | 28.19 | 3,053 | -0.12(-0.42%) |
May 09, 2024 | 28.13 | 28.31 | 28.11 | 28.31 | 26,350 | +0.20(+0.71%) |
May 08, 2024 | 28.04 | 28.22 | 28.04 | 28.11 | 11,273 | -0.13(-0.46%) |
May 07, 2024 | 28.40 | 28.46 | 28.24 | 28.24 | 17,194 | -0.14(-0.49%) |
May 06, 2024 | 28.22 | 28.38 | 28.22 | 28.38 | 586 | +0.35(+1.24%) |
May 03, 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 18,475 | +0.29(+1.03%) |
May 02, 2024 | 27.50 | 27.79 | 27.30 | 27.75 | 10,074 | +0.24(+0.86%) |
May 01, 2024 | 27.48 | 27.96 | 27.34 | 27.51 | 52,979 | -0.20(-0.72%) |
Apr 30, 2024 | 27.97 | 27.97 | 27.71 | 27.71 | 8,763 | -0.57(-2.03%) |
Apr 29, 2024 | 28.18 | 28.29 | 28.13 | 28.29 | 6,280 | +0.27(+0.98%) |
Apr 26, 2024 | 27.81 | 28.08 | 27.81 | 28.01 | 22,677 | +0.33(+1.19%) |
Apr 25, 2024 | 27.40 | 27.76 | 27.25 | 27.68 | 4,007 | +0.03(+0.11%) |
Apr 24, 2024 | 27.86 | 27.86 | 27.55 | 27.65 | 3,357 | -0.11(-0.38%) |
Apr 23, 2024 | 27.83 | 27.83 | 27.76 | 27.76 | 1,139 | +0.41(+1.48%) |
Apr 22, 2024 | 27.21 | 27.40 | 27.21 | 27.35 | 1,259 | +0.35(+1.30%) |
Apr 19, 2024 | 27.47 | 27.47 | 27.00 | 27.00 | 4,942 | -0.52(-1.89%) |
Apr 18, 2024 | 27.60 | 27.79 | 27.50 | 27.52 | 3,168 | -0.16(-0.58%) |
Apr 17, 2024 | 27.99 | 27.99 | 27.68 | 27.68 | 1,101 | -0.20(-0.72%) |
Apr 16, 2024 | 27.73 | 27.91 | 27.73 | 27.88 | 1,029 | +0.04(+0.14%) |
Apr 15, 2024 | 28.43 | 28.43 | 27.76 | 27.84 | 4,873 | -0.39(-1.38%) |
Apr 12, 2024 | 28.69 | 28.69 | 28.19 | 28.23 | 7,745 | -0.72(-2.49%) |
Apr 11, 2024 | 28.91 | 28.97 | 28.68 | 28.95 | 4,331 | +0.14(+0.49%) |
Apr 10, 2024 | 28.71 | 28.81 | 28.71 | 28.81 | 1,985 | -0.43(-1.47%) |
Apr 09, 2024 | 29.15 | 29.24 | 28.97 | 29.24 | 1,376 | +0.21(+0.72%) |
Apr 08, 2024 | 29.04 | 29.10 | 29.02 | 29.03 | 6,475 | +0.07(+0.24%) |
Apr 05, 2024 | 28.78 | 29.02 | 28.78 | 28.96 | 1,491 | +0.09(+0.31%) |
Apr 04, 2024 | 29.29 | 29.42 | 28.85 | 28.87 | 2,545 | -0.19(-0.65%) |
Apr 03, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 2,011 | -0.06(-0.21%) |
Apr 02, 2024 | 29.24 | 29.24 | 29.08 | 29.12 | 5,122 | -0.46(-1.55%) |
Apr 01, 2024 | 29.62 | 29.66 | 29.53 | 29.58 | 9,800 | -0.06(-0.20%) |
Mar 28, 2024 | 29.71 | 29.77 | 29.63 | 29.64 | 3,563 | -0.06(-0.20%) |
Mar 27, 2024 | 29.46 | 29.70 | 29.46 | 29.70 | 2,591 | +0.35(+1.19%) |
Mar 26, 2024 | 29.56 | 29.56 | 29.35 | 29.35 | 2,405 | +0.02(+0.07%) |
Mar 25, 2024 | 29.19 | 29.42 | 29.19 | 29.33 | 10,170 | +0.08(+0.27%) |
Mar 22, 2024 | 29.40 | 29.40 | 29.20 | 29.25 | 5,275 | -0.15(-0.51%) |
Mar 21, 2024 | 29.37 | 29.47 | 29.37 | 29.40 | 2,034 | +0.31(+1.06%) |
Mar 20, 2024 | 28.77 | 29.09 | 28.69 | 29.09 | 3,222 | +0.29(+1.01%) |
Mar 19, 2024 | 28.62 | 28.81 | 28.60 | 28.80 | 3,410 | -0.05(-0.17%) |
Mar 18, 2024 | 29.20 | 29.20 | 28.84 | 28.85 | 5,047 | -0.14(-0.48%) |
Mar 15, 2024 | 29.06 | 29.16 | 28.92 | 28.99 | 20,374 | -0.16(-0.55%) |
Mar 14, 2024 | 29.58 | 29.58 | 29.00 | 29.15 | 4,358 | -0.44(-1.48%) |
Mar 13, 2024 | 29.60 | 29.73 | 29.59 | 29.59 | 4,069 | -0.03(-0.10%) |
Mar 12, 2024 | 29.56 | 29.62 | 29.52 | 29.62 | 2,444 | +0.26(+0.88%) |
Mar 11, 2024 | 29.31 | 29.40 | 29.16 | 29.36 | 12,611 | -0.04(-0.13%) |
Mar 08, 2024 | 29.80 | 29.86 | 29.40 | 29.40 | 5,284 | -0.15(-0.51%) |
Mar 07, 2024 | 29.38 | 29.61 | 29.36 | 29.55 | 4,370 | +0.38(+1.30%) |
Mar 06, 2024 | 29.32 | 29.39 | 29.17 | 29.17 | 4,805 | +0.22(+0.76%) |
Mar 05, 2024 | 28.75 | 28.95 | 28.75 | 28.95 | 3,309 | -0.29(-0.99%) |
Mar 04, 2024 | 29.22 | 29.41 | 29.17 | 29.24 | 15,507 | +0.19(+0.65%) |
Mar 01, 2024 | 28.72 | 29.12 | 28.72 | 29.05 | 14,089 | +0.48(+1.67%) |
Feb 29, 2024 | 28.60 | 28.60 | 28.42 | 28.57 | 15,304 | +0.17(+0.60%) |
Feb 28, 2024 | 28.34 | 28.51 | 28.34 | 28.40 | 422,839 | -0.02(-0.07%) |
Feb 27, 2024 | 28.48 | 28.48 | 28.39 | 28.42 | 502,178 | +0.13(+0.46%) |
Feb 26, 2024 | 28.31 | 28.38 | 28.29 | 28.29 | 375,671 | +0.00(+0.00%) |
Feb 23, 2024 | 28.43 | 28.43 | 28.25 | 28.29 | 776,380 | -0.26(-0.91%) |
Feb 22, 2024 | 28.06 | 28.61 | 28.06 | 28.55 | 4,260 | +0.80(+2.87%) |
Feb 21, 2024 | 27.75 | 27.75 | 27.62 | 27.75 | 211,990 | -0.20(-0.71%) |
Feb 20, 2024 | 27.93 | 27.96 | 27.71 | 27.95 | 32,148 | -0.12(-0.43%) |
Feb 16, 2024 | 28.57 | 28.63 | 28.07 | 28.07 | 136,755 | -0.51(-1.78%) |
Feb 15, 2024 | 28.52 | 28.58 | 28.50 | 28.58 | 72,600 | +0.43(+1.52%) |
Feb 14, 2024 | 27.83 | 28.15 | 27.83 | 28.15 | 1,004 | +0.55(+1.99%) |
Feb 13, 2024 | 27.55 | 27.61 | 27.44 | 27.60 | 4,534 | -0.47(-1.67%) |
Feb 12, 2024 | 27.98 | 28.19 | 27.98 | 28.07 | 3,981 | +0.09(+0.32%) |
Feb 09, 2024 | 27.79 | 27.98 | 27.79 | 27.98 | 3,611 | +0.30(+1.09%) |
Feb 08, 2024 | 27.40 | 27.69 | 27.40 | 27.68 | 11,538 | +0.43(+1.57%) |
Feb 07, 2024 | 27.33 | 27.38 | 27.12 | 27.25 | 4,333 | +0.02(+0.07%) |
Feb 06, 2024 | 27.01 | 27.23 | 26.99 | 27.23 | 2,980 | +0.35(+1.32%) |
Feb 05, 2024 | 26.66 | 26.94 | 26.65 | 26.88 | 2,790 | +0.05(+0.20%) |
Feb 02, 2024 | 26.65 | 26.95 | 26.65 | 26.82 | 3,203 | -0.10(-0.37%) |
Feb 01, 2024 | 26.66 | 26.92 | 26.62 | 26.92 | 2,757 | +0.39(+1.46%) |
Jan 31, 2024 | 26.81 | 26.87 | 26.51 | 26.53 | 4,479 | -0.37(-1.37%) |
Jan 30, 2024 | 26.90 | 26.97 | 26.88 | 26.90 | 3,381 | -0.14(-0.52%) |
Jan 29, 2024 | 26.74 | 27.04 | 26.74 | 27.04 | 10,338 | +0.29(+1.08%) |
Jan 26, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 253 | -0.15(-0.56%) |
Jan 25, 2024 | 26.93 | 26.93 | 26.76 | 26.90 | 2,374 | +0.14(+0.52%) |
Jan 24, 2024 | 27.11 | 27.11 | 26.73 | 26.76 | 4,217 | -0.11(-0.41%) |
Jan 23, 2024 | 26.85 | 26.91 | 26.81 | 26.87 | 10,115 | +0.13(+0.48%) |
Jan 22, 2024 | 26.55 | 26.75 | 26.55 | 26.74 | 1,929 | +0.33(+1.24%) |
Jan 19, 2024 | 26.14 | 26.41 | 26.08 | 26.41 | 4,137 | +0.39(+1.49%) |
Jan 18, 2024 | 26.01 | 26.03 | 25.82 | 26.03 | 3,342 | +0.24(+0.93%) |
Jan 17, 2024 | 25.73 | 25.79 | 25.66 | 25.79 | 23,367 | -0.21(-0.81%) |
Jan 16, 2024 | 26.07 | 26.07 | 25.94 | 26.00 | 4,661 | -0.20(-0.76%) |
Jan 12, 2024 | 26.18 | 26.24 | 26.17 | 26.19 | 2,169 | -0.11(-0.42%) |
Jan 11, 2024 | 26.14 | 26.30 | 26.08 | 26.30 | 1,667 | -0.12(-0.44%) |
Jan 10, 2024 | 26.31 | 26.42 | 26.22 | 26.42 | 19,184 | +0.09(+0.34%) |
Jan 09, 2024 | 26.41 | 26.41 | 26.27 | 26.33 | 10,946 | -0.12(-0.45%) |
Jan 08, 2024 | 25.97 | 26.45 | 25.97 | 26.45 | 728 | +0.43(+1.65%) |
Jan 05, 2024 | 26.08 | 26.09 | 26.00 | 26.02 | 1,014 | +0.00(+0.00%) |
Jan 04, 2024 | 26.10 | 26.21 | 26.00 | 26.02 | 8,075 | -0.10(-0.38%) |
Jan 03, 2024 | 26.33 | 26.33 | 26.10 | 26.12 | 3,415 | -0.43(-1.61%) |
Jan 02, 2024 | 26.76 | 26.76 | 26.48 | 26.55 | 6,148 | -0.50(-1.84%) |
Dec 29, 2023 | 27.11 | 27.18 | 26.95 | 27.05 | 8,858 | -0.06(-0.22%) |
Dec 28, 2023 | 27.18 | 27.24 | 27.10 | 27.11 | 17,409 | +0.01(+0.04%) |
Dec 27, 2023 | 27.09 | 27.10 | 27.01 | 27.10 | 13,778 | +0.07(+0.28%) |
Dec 26, 2023 | 26.90 | 27.10 | 26.90 | 27.02 | 21,092 | +0.18(+0.67%) |
Dec 22, 2023 | 26.76 | 26.94 | 26.76 | 26.85 | 2,843 | +0.03(+0.11%) |
Dec 21, 2023 | 26.54 | 26.82 | 26.54 | 26.82 | 3,115 | +0.48(+1.82%) |
Dec 20, 2023 | 26.80 | 26.90 | 26.34 | 26.34 | 6,668 | -0.65(-2.40%) |
Dec 19, 2023 | 26.85 | 27.07 | 26.85 | 26.98 | 10,867 | +0.17(+0.63%) |
Dec 18, 2023 | 26.72 | 26.89 | 26.70 | 26.82 | 29,984 | +0.06(+0.21%) |
Dec 15, 2023 | 26.79 | 26.80 | 26.65 | 26.76 | 3,246 | +0.00(+0.00%) |
Dec 14, 2023 | 26.57 | 26.87 | 26.57 | 26.76 | 13,742 | +0.48(+1.82%) |
Dec 13, 2023 | 25.91 | 26.32 | 25.81 | 26.28 | 5,793 | +0.47(+1.81%) |
Dec 12, 2023 | 25.68 | 25.87 | 25.68 | 25.81 | 6,675 | +0.05(+0.19%) |
Dec 11, 2023 | 25.69 | 25.76 | 25.67 | 25.76 | 5,798 | +0.31(+1.21%) |
Dec 08, 2023 | 25.49 | 25.51 | 25.46 | 25.46 | 5,233 | +0.03(+0.12%) |
Dec 07, 2023 | 25.46 | 25.50 | 25.43 | 25.43 | 8,440 | +0.08(+0.31%) |
Dec 06, 2023 | 25.60 | 25.60 | 25.32 | 25.35 | 12,597 | -0.08(-0.33%) |
Dec 05, 2023 | 25.47 | 25.47 | 25.43 | 25.43 | 567 | -0.17(-0.68%) |
Dec 04, 2023 | 25.47 | 25.60 | 25.47 | 25.60 | 5,916 | -0.07(-0.27%) |
Dec 01, 2023 | 25.33 | 25.67 | 25.33 | 25.67 | 3,819 | +0.38(+1.49%) |
Nov 30, 2023 | 25.21 | 25.30 | 25.08 | 25.30 | 809 | +0.19(+0.75%) |
Nov 29, 2023 | 25.22 | 25.22 | 25.09 | 25.11 | 3,076 | +0.12(+0.50%) |
Nov 28, 2023 | 24.98 | 25.04 | 24.96 | 24.98 | 3,680 | -0.08(-0.34%) |
Nov 27, 2023 | 25.13 | 25.15 | 25.07 | 25.07 | 5,446 | -0.06(-0.24%) |
Nov 24, 2023 | 25.11 | 25.15 | 25.09 | 25.13 | 3,553 | +0.07(+0.28%) |
Nov 22, 2023 | 25.04 | 25.17 | 25.04 | 25.06 | 3,625 | +0.11(+0.44%) |
Nov 21, 2023 | 24.98 | 25.04 | 24.90 | 24.95 | 17,785 | -0.12(-0.48%) |
Nov 20, 2023 | 24.93 | 25.08 | 24.93 | 25.07 | 1,800 | +0.21(+0.84%) |
Nov 17, 2023 | 24.78 | 24.87 | 24.78 | 24.86 | 7,965 | +0.12(+0.48%) |
Nov 16, 2023 | 24.79 | 24.86 | 24.69 | 24.74 | 5,243 | -0.17(-0.68%) |
Nov 15, 2023 | 24.86 | 25.14 | 24.86 | 24.91 | 2,423 | +0.16(+0.64%) |
Nov 14, 2023 | 24.36 | 24.84 | 24.36 | 24.75 | 5,232 | +0.70(+2.89%) |
Nov 13, 2023 | 24.04 | 24.08 | 24.01 | 24.05 | 1,792 | +0.04(+0.18%) |
Nov 10, 2023 | 23.68 | 24.01 | 23.68 | 24.01 | 2,789 | +0.38(+1.59%) |
Nov 09, 2023 | 23.97 | 23.97 | 23.62 | 23.64 | 2,648 | -0.30(-1.25%) |
Nov 08, 2023 | 23.93 | 23.93 | 23.83 | 23.93 | 4,607 | +0.03(+0.12%) |
Nov 07, 2023 | 24.03 | 24.03 | 23.90 | 23.90 | 2,014 | +0.23(+0.97%) |
Nov 06, 2023 | 23.95 | 23.95 | 23.62 | 23.67 | 3,753 | -0.15(-0.63%) |
Nov 03, 2023 | 23.70 | 23.94 | 23.69 | 23.82 | 22,397 | +0.57(+2.44%) |
Nov 02, 2023 | 23.11 | 23.26 | 23.11 | 23.26 | 1,477 | +0.38(+1.65%) |