Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 31.18 | 31.20 | 31.02 | 31.02 | 3,051 | +0.54(+1.76%) |
Jun 11, 2024 | 30.47 | 30.55 | 30.47 | 30.48 | 631 | -0.26(-0.86%) |
Jun 10, 2024 | 30.54 | 30.74 | 30.54 | 30.74 | 1,166 | -0.12(-0.40%) |
Jun 07, 2024 | 31.00 | 31.00 | 30.87 | 30.87 | 2,187 | -0.36(-1.16%) |
Jun 06, 2024 | 31.16 | 31.23 | 31.16 | 31.23 | 2,168 | +0.12(+0.38%) |
Jun 05, 2024 | 31.00 | 31.11 | 30.94 | 31.11 | 4,416 | +0.41(+1.34%) |
Jun 04, 2024 | 30.68 | 30.71 | 30.65 | 30.70 | 1,848 | +0.10(+0.33%) |
Jun 03, 2024 | 30.50 | 30.64 | 30.49 | 30.60 | 4,841 | +0.03(+0.10%) |
May 31, 2024 | 30.54 | 30.57 | 30.43 | 30.57 | 1,142 | +0.30(+1.01%) |
May 30, 2024 | 30.21 | 30.27 | 30.21 | 30.27 | 2,008 | +0.22(+0.74%) |
May 29, 2024 | 30.19 | 30.19 | 30.04 | 30.04 | 1,696 | -0.42(-1.39%) |
May 28, 2024 | 30.58 | 30.58 | 30.39 | 30.47 | 2,455 | -0.10(-0.33%) |
May 24, 2024 | 30.49 | 30.59 | 30.49 | 30.57 | 2,035 | +0.19(+0.62%) |
May 23, 2024 | 30.63 | 30.63 | 30.38 | 30.38 | 1,766 | -0.18(-0.59%) |
May 22, 2024 | 30.58 | 30.62 | 30.56 | 30.56 | 2,633 | -0.20(-0.64%) |
May 21, 2024 | 30.78 | 30.78 | 30.73 | 30.75 | 3,751 | +0.01(+0.02%) |
May 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 553 | +0.01(+0.03%) |
May 17, 2024 | 30.69 | 30.78 | 30.69 | 30.74 | 1,459 | -0.03(-0.11%) |
May 16, 2024 | 30.84 | 30.85 | 30.77 | 30.77 | 1,722 | -0.17(-0.55%) |
May 15, 2024 | 30.99 | 30.99 | 30.94 | 30.94 | 1,393 | +0.28(+0.92%) |
May 14, 2024 | 30.57 | 30.66 | 30.57 | 30.66 | 1,554 | +0.21(+0.71%) |
May 13, 2024 | 30.46 | 30.50 | 30.42 | 30.45 | 4,872 | -0.01(-0.04%) |
May 10, 2024 | 30.35 | 30.47 | 30.35 | 30.46 | 9,270 | +0.25(+0.82%) |
May 09, 2024 | 30.14 | 30.28 | 30.14 | 30.21 | 5,255 | +0.24(+0.80%) |
May 08, 2024 | 30.01 | 30.01 | 29.97 | 29.97 | 439 | +0.14(+0.47%) |
May 07, 2024 | 29.85 | 29.85 | 29.80 | 29.83 | 1,297 | +0.23(+0.78%) |
May 06, 2024 | 29.67 | 29.67 | 29.55 | 29.60 | 2,165 | +0.19(+0.64%) |
May 03, 2024 | 29.40 | 29.41 | 29.40 | 29.41 | 303 | +0.28(+0.96%) |
May 02, 2024 | 29.05 | 29.13 | 29.02 | 29.13 | 320 | +0.14(+0.47%) |
May 01, 2024 | 28.98 | 28.99 | 28.91 | 28.99 | 2,668 | -0.05(-0.16%) |
Apr 30, 2024 | 28.91 | 29.29 | 28.91 | 29.04 | 828 | -0.37(-1.27%) |
Apr 29, 2024 | 29.46 | 29.47 | 29.42 | 29.42 | 388 | -0.01(-0.02%) |
Apr 26, 2024 | 29.32 | 29.45 | 29.32 | 29.42 | 9,124 | +0.25(+0.86%) |
Apr 25, 2024 | 28.90 | 29.20 | 28.90 | 29.17 | 1,746 | -0.13(-0.43%) |
Apr 24, 2024 | 29.36 | 29.36 | 29.24 | 29.30 | 960 | -0.07(-0.24%) |
Apr 23, 2024 | 29.24 | 29.37 | 29.24 | 29.37 | 2,654 | +0.45(+1.55%) |
Apr 22, 2024 | 28.79 | 28.92 | 28.79 | 28.92 | 1,534 | +0.28(+0.99%) |
Apr 19, 2024 | 28.69 | 28.72 | 28.59 | 28.64 | 6,202 | +0.03(+0.12%) |
Apr 18, 2024 | 28.62 | 28.73 | 28.60 | 28.60 | 1,768 | -0.05(-0.17%) |
Apr 17, 2024 | 28.64 | 28.71 | 28.57 | 28.65 | 2,518 | +0.07(+0.26%) |
Apr 16, 2024 | 28.63 | 28.69 | 28.47 | 28.58 | 3,012 | -0.16(-0.55%) |
Apr 15, 2024 | 28.81 | 29.18 | 28.72 | 28.74 | 12,142 | +0.04(+0.13%) |
Apr 12, 2024 | 28.92 | 28.98 | 28.70 | 28.70 | 13,816 | -0.50(-1.72%) |
Apr 11, 2024 | 29.03 | 29.20 | 29.03 | 29.20 | 628 | +0.05(+0.18%) |
Apr 10, 2024 | 29.19 | 29.21 | 29.07 | 29.15 | 1,466 | -0.31(-1.05%) |
Apr 09, 2024 | 29.50 | 29.55 | 29.38 | 29.46 | 1,059 | -0.09(-0.30%) |
Apr 08, 2024 | 29.56 | 29.56 | 29.55 | 29.55 | 1,489 | +0.12(+0.40%) |
Apr 05, 2024 | 29.35 | 29.47 | 29.35 | 29.43 | 1,193 | +0.03(+0.10%) |
Apr 04, 2024 | 29.88 | 29.89 | 29.39 | 29.40 | 3,354 | -0.35(-1.18%) |
Apr 03, 2024 | 29.50 | 29.78 | 29.50 | 29.75 | 22,895 | +0.13(+0.44%) |
Apr 02, 2024 | 29.62 | 29.65 | 29.57 | 29.62 | 3,393 | -0.41(-1.36%) |
Apr 01, 2024 | 30.30 | 30.30 | 30.03 | 30.03 | 4,016 | -0.06(-0.18%) |
Mar 28, 2024 | 30.18 | 30.18 | 30.07 | 30.08 | 575 | -0.11(-0.36%) |
Mar 27, 2024 | 30.05 | 30.19 | 30.05 | 30.19 | 4,674 | +0.13(+0.43%) |
Mar 26, 2024 | 30.09 | 30.13 | 30.05 | 30.06 | 5,251 | -0.02(-0.06%) |
Mar 25, 2024 | 30.07 | 30.15 | 30.05 | 30.08 | 2,066 | +0.01(+0.03%) |
Mar 22, 2024 | 30.05 | 30.10 | 30.05 | 30.07 | 4,676 | -0.06(-0.20%) |
Mar 21, 2024 | 30.28 | 30.28 | 30.13 | 30.13 | 7,333 | -0.23(-0.75%) |
Mar 20, 2024 | 29.99 | 30.38 | 29.99 | 30.36 | 8,228 | +0.35(+1.17%) |
Mar 19, 2024 | 30.17 | 30.17 | 30.00 | 30.01 | 7,245 | -0.10(-0.34%) |
Mar 18, 2024 | 30.37 | 30.37 | 30.09 | 30.11 | 12,415 | -0.16(-0.53%) |
Mar 15, 2024 | 30.43 | 30.43 | 30.21 | 30.27 | 8,096 | -0.07(-0.22%) |
Mar 14, 2024 | 30.45 | 30.50 | 30.28 | 30.34 | 3,418 | -0.23(-0.74%) |
Mar 13, 2024 | 30.55 | 30.62 | 30.54 | 30.56 | 4,942 | +0.06(+0.20%) |
Mar 12, 2024 | 30.48 | 30.50 | 30.45 | 30.50 | 1,290 | +0.31(+1.03%) |
Mar 11, 2024 | 30.35 | 30.35 | 30.10 | 30.19 | 4,580 | -0.09(-0.28%) |
Mar 08, 2024 | 30.48 | 30.48 | 30.28 | 30.28 | 12,792 | -0.18(-0.60%) |
Mar 07, 2024 | 30.20 | 30.47 | 30.00 | 30.46 | 8,570 | +0.52(+1.75%) |
Mar 06, 2024 | 29.92 | 29.93 | 29.92 | 29.93 | 1,385 | +0.20(+0.69%) |
Mar 05, 2024 | 29.70 | 29.75 | 29.62 | 29.73 | 8,346 | -0.13(-0.44%) |
Mar 04, 2024 | 29.80 | 29.90 | 29.78 | 29.86 | 9,998 | +0.04(+0.13%) |
Mar 01, 2024 | 29.75 | 29.82 | 29.75 | 29.82 | 5,461 | +0.19(+0.64%) |
Feb 29, 2024 | 29.59 | 29.63 | 29.50 | 29.63 | 3,150 | +0.00(+0.02%) |
Feb 28, 2024 | 29.63 | 29.64 | 29.62 | 29.63 | 2,089 | -0.10(-0.35%) |
Feb 27, 2024 | 29.73 | 29.78 | 29.71 | 29.73 | 2,534 | -0.02(-0.08%) |
Feb 26, 2024 | 29.79 | 29.79 | 29.75 | 29.75 | 7,199 | +0.01(+0.03%) |
Feb 23, 2024 | 29.64 | 29.83 | 29.64 | 29.74 | 9,507 | +0.06(+0.22%) |
Feb 22, 2024 | 29.59 | 29.68 | 29.59 | 29.68 | 11,646 | +0.34(+1.17%) |
Feb 21, 2024 | 29.22 | 29.34 | 29.20 | 29.34 | 3,737 | +0.06(+0.21%) |
Feb 20, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 3,290 | +0.16(+0.56%) |
Feb 16, 2024 | 29.16 | 29.16 | 29.11 | 29.11 | 564 | +0.11(+0.38%) |
Feb 15, 2024 | 28.97 | 29.01 | 28.93 | 29.00 | 4,913 | +0.28(+0.99%) |
Feb 14, 2024 | 28.60 | 28.72 | 28.60 | 28.72 | 6,275 | +0.40(+1.41%) |
Feb 13, 2024 | 28.46 | 28.46 | 28.32 | 28.32 | 1,757 | -0.51(-1.78%) |
Feb 12, 2024 | 28.83 | 28.91 | 28.80 | 28.83 | 7,929 | -0.06(-0.19%) |
Feb 09, 2024 | 28.79 | 28.90 | 28.77 | 28.89 | 2,046 | +0.15(+0.51%) |
Feb 08, 2024 | 28.76 | 28.77 | 28.71 | 28.74 | 1,924 | +0.05(+0.16%) |
Feb 07, 2024 | 28.74 | 28.76 | 28.69 | 28.69 | 1,217 | +0.06(+0.21%) |
Feb 06, 2024 | 28.65 | 28.65 | 28.60 | 28.63 | 4,687 | +0.08(+0.29%) |
Feb 05, 2024 | 28.45 | 28.55 | 28.44 | 28.55 | 982 | -0.08(-0.29%) |
Feb 02, 2024 | 28.71 | 28.71 | 28.52 | 28.63 | 3,896 | -0.21(-0.74%) |
Feb 01, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 1,484 | +0.38(+1.33%) |
Jan 31, 2024 | 28.81 | 28.81 | 28.47 | 28.47 | 1,922 | -0.18(-0.64%) |
Jan 30, 2024 | 28.57 | 28.65 | 28.57 | 28.65 | 1,814 | +0.04(+0.13%) |
Jan 29, 2024 | 28.45 | 28.62 | 28.45 | 28.61 | 6,276 | +0.12(+0.42%) |
Jan 26, 2024 | 28.50 | 28.50 | 28.48 | 28.49 | 1,301 | +0.33(+1.18%) |
Jan 25, 2024 | 28.07 | 28.20 | 28.07 | 28.16 | 8,386 | +0.10(+0.36%) |
Jan 24, 2024 | 28.16 | 28.19 | 28.06 | 28.06 | 7,276 | +0.39(+1.40%) |
Jan 23, 2024 | 27.57 | 27.67 | 27.50 | 27.67 | 11,061 | -0.09(-0.33%) |
Jan 22, 2024 | 27.78 | 27.82 | 27.75 | 27.76 | 7,038 | +0.11(+0.41%) |
Jan 19, 2024 | 27.45 | 27.66 | 27.45 | 27.65 | 6,494 | +0.02(+0.08%) |
Jan 18, 2024 | 27.52 | 27.65 | 27.52 | 27.63 | 13,786 | +0.18(+0.66%) |
Jan 17, 2024 | 27.29 | 27.45 | 27.29 | 27.45 | 3,641 | -0.17(-0.61%) |
Jan 16, 2024 | 27.78 | 27.78 | 27.59 | 27.61 | 4,068 | -0.42(-1.51%) |
Jan 12, 2024 | 28.14 | 28.14 | 27.99 | 28.04 | 1,528 | +0.06(+0.21%) |
Jan 11, 2024 | 27.80 | 27.98 | 27.80 | 27.98 | 14,945 | -0.05(-0.18%) |
Jan 10, 2024 | 28.02 | 28.05 | 28.02 | 28.03 | 1,411 | +0.19(+0.69%) |
Jan 09, 2024 | 27.86 | 27.88 | 27.78 | 27.83 | 20,628 | -0.25(-0.90%) |
Jan 08, 2024 | 27.96 | 28.11 | 27.96 | 28.09 | 3,090 | +0.32(+1.14%) |
Jan 05, 2024 | 27.92 | 27.92 | 27.75 | 27.77 | 3,963 | -0.09(-0.32%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.86 | 27.86 | 5,263 | +0.12(+0.42%) |
Jan 03, 2024 | 27.72 | 27.75 | 27.68 | 27.74 | 2,369 | -0.18(-0.63%) |
Jan 02, 2024 | 28.01 | 28.01 | 27.88 | 27.92 | 7,096 | -0.41(-1.45%) |
Dec 29, 2023 | 28.32 | 28.35 | 28.32 | 28.33 | 1,051 | +0.07(+0.25%) |
Dec 28, 2023 | 28.56 | 28.56 | 28.25 | 28.26 | 3,927 | -0.11(-0.39%) |
Dec 27, 2023 | 28.28 | 28.41 | 28.26 | 28.37 | 4,915 | +0.12(+0.42%) |
Dec 26, 2023 | 28.20 | 28.32 | 28.20 | 28.25 | 5,996 | +0.16(+0.56%) |
Dec 22, 2023 | 28.18 | 28.18 | 28.05 | 28.10 | 6,214 | +0.03(+0.10%) |
Dec 21, 2023 | 27.94 | 28.07 | 27.90 | 28.07 | 3,305 | -0.30(-1.05%) |
Dec 20, 2023 | 28.67 | 28.70 | 28.37 | 28.37 | 13,905 | -0.31(-1.09%) |
Dec 19, 2023 | 28.57 | 28.69 | 28.57 | 28.68 | 11,757 | +0.23(+0.82%) |
Dec 18, 2023 | 28.45 | 28.48 | 28.35 | 28.45 | 12,169 | +0.06(+0.21%) |
Dec 15, 2023 | 28.45 | 28.53 | 28.35 | 28.39 | 102,374 | -0.26(-0.92%) |
Dec 14, 2023 | 28.66 | 28.68 | 28.51 | 28.65 | 3,582 | +0.16(+0.56%) |
Dec 13, 2023 | 28.38 | 28.50 | 28.07 | 28.49 | 20,025 | +0.36(+1.28%) |
Dec 12, 2023 | 28.09 | 28.19 | 28.08 | 28.13 | 6,810 | +0.09(+0.33%) |
Dec 11, 2023 | 27.99 | 28.05 | 27.97 | 28.04 | 13,453 | +0.13(+0.47%) |
Dec 08, 2023 | 27.79 | 27.96 | 27.79 | 27.91 | 5,682 | +0.14(+0.50%) |
Dec 07, 2023 | 27.70 | 27.80 | 27.65 | 27.77 | 19,140 | +0.09(+0.33%) |
Dec 06, 2023 | 27.83 | 27.83 | 27.62 | 27.68 | 104,465 | -0.04(-0.16%) |
Dec 05, 2023 | 27.69 | 27.76 | 27.69 | 27.72 | 1,086 | +0.00(+0.01%) |
Dec 04, 2023 | 27.68 | 27.72 | 27.62 | 27.72 | 767 | -0.03(-0.11%) |