Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 29.83 | 29.83 | 29.66 | 29.77 | 940,078 | -0.31(-1.03%) |
Jun 10, 2024 | 29.97 | 30.14 | 29.94 | 30.08 | 306,375 | +0.26(+0.87%) |
Jun 07, 2024 | 29.86 | 30.00 | 29.77 | 29.82 | 894,350 | -0.23(-0.77%) |
Jun 06, 2024 | 30.05 | 30.05 | 29.93 | 30.05 | 484,181 | -0.05(-0.17%) |
Jun 05, 2024 | 29.99 | 30.10 | 29.84 | 30.10 | 811,394 | -0.09(-0.30%) |
Jun 04, 2024 | 30.22 | 30.28 | 30.09 | 30.19 | 808,530 | +0.02(+0.07%) |
Jun 03, 2024 | 30.19 | 30.25 | 30.06 | 30.17 | 1,326,541 | +0.17(+0.57%) |
May 31, 2024 | 30.00 | 30.02 | 29.78 | 30.00 | 5,695,406 | +0.40(+1.35%) |
May 30, 2024 | 29.61 | 29.66 | 29.50 | 29.60 | 1,406,605 | +0.28(+0.95%) |
May 29, 2024 | 29.45 | 29.47 | 29.29 | 29.32 | 523,156 | -0.59(-1.97%) |
May 28, 2024 | 30.03 | 30.03 | 29.82 | 29.91 | 369,341 | +0.15(+0.50%) |
May 24, 2024 | 29.72 | 29.79 | 29.67 | 29.76 | 424,638 | +0.34(+1.16%) |
May 23, 2024 | 29.87 | 29.87 | 29.39 | 29.42 | 561,198 | -0.16(-0.54%) |
May 22, 2024 | 29.63 | 29.70 | 29.52 | 29.58 | 516,363 | -0.37(-1.24%) |
May 21, 2024 | 29.99 | 30.04 | 29.86 | 29.95 | 302,711 | -0.15(-0.50%) |
May 20, 2024 | 30.09 | 30.21 | 30.06 | 30.10 | 356,124 | +0.19(+0.64%) |
May 17, 2024 | 29.96 | 30.00 | 29.85 | 29.91 | 976,639 | +0.16(+0.54%) |
May 16, 2024 | 29.98 | 29.98 | 29.71 | 29.75 | 1,142,984 | -0.27(-0.90%) |
May 15, 2024 | 29.90 | 30.04 | 29.78 | 30.02 | 1,195,524 | +0.27(+0.91%) |
May 14, 2024 | 29.66 | 29.75 | 29.61 | 29.75 | 598,205 | +0.19(+0.64%) |
May 13, 2024 | 29.58 | 29.64 | 29.51 | 29.56 | 2,677,331 | -0.09(-0.30%) |
May 10, 2024 | 29.79 | 29.79 | 29.61 | 29.65 | 720,617 | -0.16(-0.54%) |
May 09, 2024 | 29.54 | 29.82 | 29.54 | 29.81 | 1,186,494 | +0.13(+0.44%) |
May 08, 2024 | 29.54 | 29.69 | 29.54 | 29.68 | 583,322 | -0.34(-1.13%) |
May 07, 2024 | 30.06 | 30.10 | 29.97 | 30.02 | 867,850 | -0.32(-1.05%) |
May 06, 2024 | 30.25 | 30.35 | 30.25 | 30.34 | 461,092 | +0.16(+0.53%) |
May 03, 2024 | 30.15 | 30.18 | 29.95 | 30.18 | 305,285 | +0.34(+1.14%) |
May 02, 2024 | 29.74 | 29.88 | 29.61 | 29.84 | 659,311 | +0.62(+2.12%) |
May 01, 2024 | 29.32 | 29.58 | 29.21 | 29.22 | 426,505 | -0.07(-0.24%) |
Apr 30, 2024 | 29.60 | 29.64 | 29.29 | 29.29 | 354,073 | -0.22(-0.75%) |
Apr 29, 2024 | 29.48 | 29.63 | 29.41 | 29.51 | 669,040 | +0.25(+0.85%) |
Apr 26, 2024 | 29.14 | 29.29 | 29.13 | 29.26 | 563,902 | +0.26(+0.90%) |
Apr 25, 2024 | 28.79 | 29.06 | 28.72 | 29.00 | 2,007,339 | -0.45(-1.53%) |
Apr 24, 2024 | 29.56 | 29.56 | 29.34 | 29.45 | 350,907 | +0.08(+0.27%) |
Apr 23, 2024 | 29.20 | 29.39 | 29.18 | 29.37 | 496,016 | +0.07(+0.24%) |
Apr 22, 2024 | 29.17 | 29.39 | 29.11 | 29.30 | 493,826 | +0.28(+0.96%) |
Apr 19, 2024 | 29.09 | 29.16 | 28.95 | 29.02 | 724,609 | -0.15(-0.51%) |
Apr 18, 2024 | 29.31 | 29.39 | 29.14 | 29.17 | 1,046,217 | -0.08(-0.27%) |
Apr 17, 2024 | 29.37 | 29.38 | 29.15 | 29.25 | 1,712,455 | -0.28(-0.95%) |
Apr 16, 2024 | 29.62 | 29.68 | 29.48 | 29.53 | 606,621 | -0.45(-1.50%) |
Apr 15, 2024 | 30.34 | 30.41 | 29.95 | 29.98 | 377,009 | -0.12(-0.40%) |
Apr 12, 2024 | 30.32 | 30.36 | 30.07 | 30.10 | 553,976 | -0.37(-1.21%) |
Apr 11, 2024 | 30.44 | 30.54 | 30.19 | 30.47 | 404,255 | +0.24(+0.79%) |
Apr 10, 2024 | 30.28 | 30.35 | 30.11 | 30.23 | 527,060 | -0.47(-1.53%) |
Apr 09, 2024 | 30.83 | 30.83 | 30.57 | 30.70 | 481,056 | +0.12(+0.39%) |
Apr 08, 2024 | 30.60 | 30.69 | 30.57 | 30.58 | 415,875 | +0.15(+0.49%) |
Apr 05, 2024 | 30.35 | 30.48 | 30.30 | 30.43 | 1,263,150 | +0.14(+0.46%) |
Apr 04, 2024 | 30.72 | 30.75 | 30.29 | 30.29 | 1,177,808 | -0.32(-1.05%) |
Apr 03, 2024 | 30.39 | 30.64 | 30.39 | 30.61 | 871,105 | +0.24(+0.79%) |
Apr 02, 2024 | 30.32 | 30.39 | 30.23 | 30.37 | 448,270 | -0.19(-0.62%) |
Apr 01, 2024 | 30.56 | 30.62 | 30.47 | 30.56 | 435,676 | -0.47(-1.51%) |
Mar 28, 2024 | 30.93 | 31.03 | 31.03 | 31.03 | 710,170 | -0.12(-0.39%) |
Mar 27, 2024 | 31.10 | 31.15 | 30.99 | 31.15 | 499,990 | +0.15(+0.48%) |
Mar 26, 2024 | 31.06 | 31.12 | 30.99 | 31.00 | 389,876 | +0.13(+0.42%) |
Mar 25, 2024 | 30.88 | 30.94 | 30.84 | 30.87 | 471,884 | -0.36(-1.15%) |
Mar 22, 2024 | 31.29 | 31.30 | 31.18 | 31.23 | 141,662 | +0.06(+0.19%) |
Mar 21, 2024 | 31.13 | 31.23 | 31.12 | 31.17 | 304,814 | +0.10(+0.32%) |
Mar 20, 2024 | 30.88 | 31.07 | 30.80 | 31.07 | 261,079 | +0.24(+0.78%) |
Mar 19, 2024 | 30.70 | 30.87 | 30.64 | 30.83 | 449,574 | +0.16(+0.52%) |
Mar 18, 2024 | 30.64 | 30.71 | 30.56 | 30.67 | 315,149 | +0.42(+1.39%) |
Mar 15, 2024 | 30.18 | 30.29 | 30.14 | 30.25 | 351,163 | +0.20(+0.67%) |
Mar 14, 2024 | 30.32 | 30.32 | 29.94 | 30.05 | 513,998 | -0.09(-0.30%) |
Mar 13, 2024 | 30.09 | 30.19 | 30.01 | 30.14 | 337,532 | -0.25(-0.82%) |
Mar 12, 2024 | 30.23 | 30.43 | 30.12 | 30.39 | 617,512 | +0.16(+0.53%) |
Mar 11, 2024 | 30.34 | 30.36 | 30.18 | 30.23 | 530,329 | -0.67(-2.17%) |
Mar 08, 2024 | 31.11 | 31.12 | 30.87 | 30.90 | 379,406 | -0.06(-0.19%) |
Mar 07, 2024 | 30.94 | 30.99 | 30.86 | 30.96 | 438,939 | +0.03(+0.10%) |
Mar 06, 2024 | 30.90 | 31.06 | 30.84 | 30.93 | 476,890 | +0.47(+1.54%) |
Mar 05, 2024 | 30.56 | 30.64 | 30.39 | 30.46 | 273,732 | +0.16(+0.53%) |
Mar 04, 2024 | 30.32 | 30.36 | 30.25 | 30.30 | 901,933 | -0.15(-0.49%) |
Mar 01, 2024 | 30.33 | 30.50 | 30.26 | 30.45 | 441,175 | +0.44(+1.47%) |
Feb 29, 2024 | 30.06 | 30.10 | 29.85 | 30.01 | 1,633,488 | +0.18(+0.60%) |
Feb 28, 2024 | 29.80 | 29.88 | 29.78 | 29.83 | 322,734 | -0.19(-0.63%) |
Feb 27, 2024 | 29.99 | 30.04 | 29.94 | 30.02 | 743,490 | +0.09(+0.30%) |
Feb 26, 2024 | 30.03 | 30.03 | 29.87 | 29.93 | 3,560,516 | -0.04(-0.13%) |
Feb 23, 2024 | 29.97 | 30.04 | 29.93 | 29.97 | 327,035 | +0.06(+0.20%) |
Feb 22, 2024 | 29.87 | 29.94 | 29.79 | 29.91 | 609,361 | +0.44(+1.49%) |
Feb 21, 2024 | 29.47 | 29.53 | 29.36 | 29.47 | 225,785 | -0.03(-0.10%) |
Feb 20, 2024 | 29.50 | 29.56 | 29.39 | 29.50 | 767,377 | +0.16(+0.55%) |
Feb 16, 2024 | 29.31 | 29.48 | 29.27 | 29.34 | 234,081 | -0.02(-0.07%) |
Feb 15, 2024 | 29.19 | 29.38 | 29.16 | 29.36 | 530,393 | +0.27(+0.93%) |
Feb 14, 2024 | 29.00 | 29.11 | 28.93 | 29.09 | 551,196 | +0.11(+0.38%) |
Feb 13, 2024 | 29.16 | 29.18 | 28.88 | 28.98 | 1,341,536 | -0.11(-0.38%) |
Feb 12, 2024 | 28.98 | 29.17 | 28.98 | 29.09 | 242,154 | +0.14(+0.48%) |
Feb 09, 2024 | 28.86 | 28.95 | 28.78 | 28.95 | 320,676 | +0.12(+0.42%) |
Feb 08, 2024 | 28.82 | 28.85 | 28.66 | 28.83 | 322,970 | -0.13(-0.45%) |
Feb 07, 2024 | 28.98 | 29.00 | 28.90 | 28.96 | 633,908 | +0.15(+0.52%) |
Feb 06, 2024 | 28.64 | 28.81 | 28.64 | 28.81 | 1,863,388 | +0.00(+0.00%) |
Feb 05, 2024 | 28.81 | 28.89 | 28.69 | 28.81 | 252,450 | -0.14(-0.48%) |
Feb 02, 2024 | 28.88 | 28.95 | 28.75 | 28.95 | 623,969 | -0.17(-0.58%) |
Feb 01, 2024 | 28.94 | 29.12 | 28.87 | 29.12 | 675,408 | +0.31(+1.08%) |
Jan 31, 2024 | 28.95 | 29.08 | 28.73 | 28.81 | 366,126 | +0.13(+0.45%) |
Jan 30, 2024 | 28.74 | 28.74 | 28.62 | 28.68 | 290,030 | -0.12(-0.42%) |
Jan 29, 2024 | 28.64 | 28.84 | 28.61 | 28.80 | 178,735 | +0.34(+1.19%) |
Jan 26, 2024 | 28.47 | 28.54 | 28.41 | 28.46 | 249,620 | -0.20(-0.70%) |
Jan 25, 2024 | 28.80 | 28.80 | 28.58 | 28.66 | 276,131 | -0.07(-0.24%) |
Jan 24, 2024 | 28.78 | 28.91 | 28.73 | 28.73 | 285,692 | +0.01(+0.03%) |
Jan 23, 2024 | 28.66 | 28.74 | 28.59 | 28.72 | 445,844 | -0.26(-0.90%) |
Jan 22, 2024 | 28.94 | 29.04 | 28.90 | 28.98 | 443,793 | +0.36(+1.26%) |
Jan 19, 2024 | 28.51 | 28.62 | 28.38 | 28.62 | 297,547 | +0.05(+0.18%) |
Jan 18, 2024 | 28.45 | 28.57 | 28.41 | 28.57 | 479,276 | +0.25(+0.88%) |
Jan 17, 2024 | 28.27 | 28.32 | 28.17 | 28.32 | 592,574 | -0.36(-1.26%) |
Jan 16, 2024 | 28.95 | 28.95 | 28.63 | 28.68 | 806,996 | -0.25(-0.86%) |
Jan 12, 2024 | 28.99 | 29.07 | 28.88 | 28.93 | 453,779 | +0.25(+0.87%) |
Jan 11, 2024 | 28.68 | 28.72 | 28.44 | 28.68 | 304,652 | +0.23(+0.81%) |
Jan 10, 2024 | 28.48 | 28.53 | 28.41 | 28.45 | 287,604 | +0.46(+1.64%) |
Jan 09, 2024 | 27.98 | 28.04 | 27.93 | 27.99 | 1,310,890 | -0.14(-0.50%) |
Jan 08, 2024 | 27.85 | 28.14 | 27.81 | 28.13 | 369,626 | +0.37(+1.33%) |
Jan 05, 2024 | 27.78 | 28.02 | 27.71 | 27.76 | 351,433 | +0.20(+0.73%) |
Jan 04, 2024 | 27.58 | 27.70 | 27.53 | 27.56 | 227,434 | -0.06(-0.22%) |
Jan 03, 2024 | 27.67 | 27.71 | 27.51 | 27.62 | 869,477 | -0.15(-0.54%) |
Jan 02, 2024 | 27.76 | 27.93 | 27.71 | 27.77 | 642,256 | -0.22(-0.79%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.94 | 27.99 | 388,019 | +0.02(+0.07%) |
Dec 28, 2023 | 28.00 | 28.05 | 27.93 | 27.97 | 432,881 | +0.21(+0.76%) |
Dec 27, 2023 | 27.68 | 27.79 | 27.66 | 27.76 | 192,694 | +0.15(+0.54%) |
Dec 26, 2023 | 27.56 | 27.66 | 27.50 | 27.61 | 242,612 | -0.04(-0.14%) |
Dec 22, 2023 | 27.69 | 27.74 | 27.55 | 27.65 | 236,504 | +0.13(+0.47%) |
Dec 21, 2023 | 27.35 | 27.53 | 27.34 | 27.52 | 490,968 | +0.47(+1.74%) |
Dec 20, 2023 | 27.36 | 27.36 | 27.00 | 27.05 | 594,128 | -0.12(-0.44%) |
Dec 19, 2023 | 27.26 | 27.33 | 27.11 | 27.17 | 12,215,210 | +0.05(+0.18%) |
Dec 18, 2023 | 27.18 | 27.20 | 27.06 | 27.12 | 854,467 | -0.05(-0.18%) |
Dec 15, 2023 | 27.43 | 27.44 | 27.16 | 27.17 | 733,299 | -0.24(-0.88%) |
Dec 14, 2023 | 27.31 | 27.49 | 27.30 | 27.41 | 567,823 | -0.13(-0.46%) |
Dec 13, 2023 | 27.12 | 27.57 | 27.03 | 27.54 | 272,766 | +0.37(+1.37%) |
Dec 12, 2023 | 27.06 | 27.18 | 26.99 | 27.17 | 264,013 | -0.02(-0.07%) |
Dec 11, 2023 | 27.14 | 27.22 | 27.11 | 27.19 | 193,714 | +0.13(+0.47%) |
Dec 08, 2023 | 26.95 | 27.06 | 26.89 | 27.06 | 218,181 | -0.18(-0.65%) |
Dec 07, 2023 | 27.04 | 27.41 | 26.96 | 27.24 | 280,076 | +0.25(+0.91%) |
Dec 06, 2023 | 27.16 | 27.20 | 26.98 | 26.99 | 221,977 | +0.28(+1.03%) |
Dec 05, 2023 | 26.72 | 26.82 | 26.69 | 26.71 | 174,013 | -0.11(-0.40%) |
Dec 04, 2023 | 26.86 | 26.94 | 26.76 | 26.82 | 179,472 | -0.37(-1.37%) |