Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 26.80 | 26.82 | 26.69 | 26.71 | 13,634 | -0.32(-1.17%) |
Jun 06, 2024 | 26.81 | 27.03 | 26.81 | 27.03 | 10,759 | +0.11(+0.41%) |
Jun 05, 2024 | 26.71 | 26.92 | 26.71 | 26.92 | 19,132 | +0.23(+0.85%) |
Jun 04, 2024 | 26.37 | 26.78 | 26.37 | 26.69 | 12,996 | -0.46(-1.68%) |
Jun 03, 2024 | 27.27 | 27.27 | 26.86 | 27.15 | 15,046 | +0.20(+0.74%) |
May 31, 2024 | 27.42 | 27.42 | 26.86 | 26.95 | 55,297 | +0.23(+0.85%) |
May 30, 2024 | 26.84 | 26.97 | 26.72 | 26.72 | 18,325 | +0.19(+0.71%) |
May 29, 2024 | 26.46 | 26.78 | 26.21 | 26.53 | 27,855 | -0.31(-1.15%) |
May 28, 2024 | 26.69 | 26.92 | 26.63 | 26.84 | 24,385 | +0.10(+0.37%) |
May 24, 2024 | 27.04 | 27.04 | 26.43 | 26.74 | 25,187 | -0.08(-0.30%) |
May 23, 2024 | 27.26 | 27.26 | 26.58 | 26.82 | 32,641 | -0.66(-2.42%) |
May 22, 2024 | 27.70 | 27.90 | 27.31 | 27.48 | 28,951 | -0.44(-1.56%) |
May 21, 2024 | 27.60 | 27.95 | 27.43 | 27.92 | 24,820 | +0.38(+1.37%) |
May 20, 2024 | 27.83 | 28.22 | 27.54 | 27.54 | 14,775 | -0.39(-1.39%) |
May 17, 2024 | 28.17 | 28.36 | 27.84 | 27.93 | 21,209 | -0.07(-0.25%) |
May 16, 2024 | 27.48 | 28.07 | 27.48 | 28.00 | 45,287 | +0.26(+0.93%) |
May 15, 2024 | 27.52 | 27.80 | 27.10 | 27.74 | 31,238 | +0.54(+1.97%) |
May 14, 2024 | 27.35 | 27.35 | 26.96 | 27.21 | 28,506 | +0.20(+0.73%) |
May 13, 2024 | 27.77 | 27.77 | 26.89 | 27.01 | 73,918 | -0.51(-1.84%) |
May 10, 2024 | 27.96 | 27.96 | 27.30 | 27.51 | 13,968 | -0.32(-1.14%) |
May 09, 2024 | 27.64 | 27.83 | 27.29 | 27.83 | 29,711 | +0.30(+1.08%) |
May 08, 2024 | 27.18 | 27.53 | 26.89 | 27.53 | 18,003 | +0.33(+1.20%) |
May 07, 2024 | 27.05 | 27.66 | 26.95 | 27.21 | 32,946 | -0.03(-0.11%) |
May 06, 2024 | 27.34 | 27.43 | 26.72 | 27.24 | 26,591 | -0.02(-0.07%) |
May 03, 2024 | 27.46 | 27.68 | 26.84 | 27.26 | 33,127 | -0.02(-0.07%) |
May 02, 2024 | 26.79 | 27.28 | 26.68 | 27.28 | 25,294 | +0.53(+1.97%) |
May 01, 2024 | 26.32 | 26.91 | 26.29 | 26.75 | 24,013 | +0.44(+1.66%) |
Apr 30, 2024 | 26.78 | 26.78 | 26.31 | 26.31 | 26,686 | -0.56(-2.07%) |
Apr 29, 2024 | 26.93 | 26.93 | 26.49 | 26.87 | 25,461 | +0.06(+0.22%) |
Apr 26, 2024 | 26.88 | 27.08 | 26.62 | 26.81 | 15,989 | -0.22(-0.81%) |
Apr 25, 2024 | 26.38 | 27.09 | 26.38 | 27.03 | 29,618 | -0.02(-0.07%) |
Apr 24, 2024 | 26.97 | 27.18 | 26.73 | 27.05 | 18,108 | +0.08(+0.29%) |
Apr 23, 2024 | 26.54 | 27.23 | 26.54 | 26.97 | 14,982 | +0.07(+0.26%) |
Apr 22, 2024 | 27.02 | 27.41 | 26.87 | 26.90 | 24,763 | +0.02(+0.07%) |
Apr 19, 2024 | 25.66 | 26.88 | 25.66 | 26.88 | 24,797 | +1.07(+4.15%) |
Apr 18, 2024 | 25.56 | 25.81 | 25.56 | 25.81 | 22,784 | +0.18(+0.70%) |
Apr 17, 2024 | 25.80 | 26.18 | 25.58 | 25.63 | 24,085 | +0.12(+0.47%) |
Apr 16, 2024 | 25.60 | 25.86 | 25.45 | 25.51 | 18,203 | -0.48(-1.83%) |
Apr 15, 2024 | 25.98 | 26.15 | 25.69 | 25.99 | 24,491 | +0.14(+0.54%) |
Apr 12, 2024 | 25.91 | 26.18 | 25.37 | 25.85 | 35,671 | -0.15(-0.57%) |
Apr 11, 2024 | 26.17 | 26.20 | 25.80 | 26.00 | 27,004 | -0.21(-0.80%) |
Apr 10, 2024 | 26.73 | 26.73 | 25.70 | 26.20 | 59,382 | -0.75(-2.80%) |
Apr 09, 2024 | 27.18 | 27.29 | 26.90 | 26.96 | 15,278 | -0.03(-0.11%) |
Apr 08, 2024 | 27.06 | 27.29 | 26.98 | 26.99 | 21,738 | +0.09(+0.33%) |
Apr 05, 2024 | 27.14 | 27.28 | 26.85 | 26.90 | 28,156 | -0.29(-1.06%) |
Apr 04, 2024 | 27.44 | 27.52 | 27.14 | 27.19 | 22,100 | +0.10(+0.37%) |
Apr 03, 2024 | 26.81 | 27.34 | 26.80 | 27.09 | 24,350 | +0.00(+0.00%) |
Apr 02, 2024 | 27.13 | 27.13 | 26.83 | 27.09 | 24,589 | -0.29(-1.05%) |
Apr 01, 2024 | 27.60 | 27.90 | 27.16 | 27.37 | 41,555 | -0.11(-0.40%) |
Mar 28, 2024 | 27.72 | 27.78 | 27.45 | 27.48 | 29,362 | +0.03(+0.11%) |
Mar 27, 2024 | 27.10 | 27.52 | 26.99 | 27.45 | 16,417 | +0.58(+2.14%) |
Mar 26, 2024 | 27.66 | 27.66 | 26.80 | 26.88 | 21,001 | -0.50(-1.81%) |
Mar 25, 2024 | 27.23 | 27.82 | 26.85 | 27.37 | 24,996 | +0.31(+1.14%) |
Mar 22, 2024 | 27.22 | 27.53 | 27.07 | 27.07 | 14,802 | -0.84(-3.02%) |
Mar 21, 2024 | 27.64 | 28.24 | 27.34 | 27.91 | 31,445 | +0.28(+1.01%) |
Mar 20, 2024 | 26.76 | 27.87 | 26.76 | 27.63 | 20,256 | +0.74(+2.77%) |
Mar 19, 2024 | 26.89 | 27.18 | 26.89 | 26.89 | 21,088 | +0.19(+0.71%) |
Mar 18, 2024 | 26.79 | 26.88 | 26.53 | 26.70 | 29,507 | +0.19(+0.71%) |
Mar 15, 2024 | 26.70 | 27.27 | 26.40 | 26.51 | 132,099 | -0.41(-1.51%) |
Mar 14, 2024 | 27.57 | 28.23 | 26.82 | 26.92 | 33,735 | -0.76(-2.76%) |
Mar 13, 2024 | 27.67 | 27.85 | 27.35 | 27.68 | 24,957 | -0.05(-0.18%) |
Mar 12, 2024 | 27.73 | 27.90 | 27.68 | 27.73 | 18,721 | -0.06(-0.21%) |
Mar 11, 2024 | 28.09 | 28.09 | 27.78 | 27.79 | 12,696 | -0.28(-0.99%) |
Mar 08, 2024 | 28.30 | 28.54 | 28.05 | 28.07 | 13,795 | +0.13(+0.46%) |
Mar 07, 2024 | 28.06 | 28.30 | 27.63 | 27.94 | 9,725 | +0.15(+0.53%) |
Mar 06, 2024 | 28.07 | 28.50 | 27.48 | 27.79 | 18,894 | -0.20(-0.70%) |
Mar 05, 2024 | 28.08 | 28.10 | 27.46 | 27.99 | 18,231 | +0.70(+2.56%) |
Mar 04, 2024 | 28.20 | 28.20 | 27.27 | 27.29 | 25,468 | -0.47(-1.70%) |
Mar 01, 2024 | 27.93 | 27.93 | 27.50 | 27.76 | 21,316 | -0.16(-0.56%) |
Feb 29, 2024 | 27.76 | 27.94 | 27.48 | 27.92 | 33,061 | +0.73(+2.68%) |
Feb 28, 2024 | 26.94 | 27.26 | 26.94 | 27.19 | 25,671 | -0.02(-0.07%) |
Feb 27, 2024 | 27.52 | 27.64 | 27.20 | 27.21 | 14,663 | -0.19(-0.68%) |
Feb 26, 2024 | 27.11 | 27.61 | 27.10 | 27.40 | 24,828 | +0.07(+0.25%) |
Feb 23, 2024 | 26.99 | 27.56 | 26.99 | 27.33 | 13,587 | +0.11(+0.40%) |
Feb 22, 2024 | 27.61 | 27.61 | 27.11 | 27.22 | 30,039 | -0.54(-1.95%) |
Feb 21, 2024 | 27.57 | 27.82 | 27.40 | 27.76 | 26,072 | -0.16(-0.56%) |
Feb 20, 2024 | 27.74 | 28.41 | 27.68 | 27.92 | 21,135 | -0.24(-0.84%) |
Feb 16, 2024 | 28.41 | 28.61 | 27.97 | 28.16 | 29,919 | -0.36(-1.28%) |
Feb 15, 2024 | 27.95 | 28.75 | 27.91 | 28.52 | 27,100 | +0.91(+3.28%) |
Feb 14, 2024 | 27.49 | 27.74 | 27.14 | 27.62 | 43,975 | +0.60(+2.22%) |
Feb 13, 2024 | 28.07 | 28.34 | 26.82 | 27.01 | 51,488 | -1.82(-6.32%) |
Feb 12, 2024 | 28.26 | 29.16 | 28.26 | 28.84 | 32,962 | +0.60(+2.13%) |
Feb 09, 2024 | 27.86 | 28.26 | 27.22 | 28.24 | 42,546 | +0.60(+2.17%) |
Feb 08, 2024 | 27.64 | 27.66 | 26.87 | 27.64 | 20,772 | +0.58(+2.15%) |
Feb 07, 2024 | 27.39 | 27.45 | 26.71 | 27.05 | 32,968 | -0.37(-1.36%) |
Feb 06, 2024 | 27.30 | 27.70 | 27.16 | 27.43 | 35,059 | -0.06(-0.22%) |
Feb 05, 2024 | 27.41 | 27.80 | 26.97 | 27.49 | 30,443 | -0.38(-1.38%) |
Feb 02, 2024 | 27.60 | 28.18 | 27.48 | 27.87 | 41,778 | -0.23(-0.81%) |
Feb 01, 2024 | 28.43 | 28.43 | 27.22 | 28.10 | 39,301 | -0.05(-0.17%) |
Jan 31, 2024 | 28.93 | 28.93 | 27.88 | 28.15 | 67,766 | -1.06(-3.64%) |
Jan 30, 2024 | 29.30 | 29.59 | 28.96 | 29.21 | 34,588 | -0.38(-1.30%) |
Jan 29, 2024 | 30.53 | 30.84 | 29.54 | 29.59 | 38,225 | -0.79(-2.59%) |
Jan 26, 2024 | 30.68 | 30.77 | 30.04 | 30.38 | 25,678 | +0.00(+0.00%) |
Jan 25, 2024 | 30.33 | 30.39 | 29.14 | 30.38 | 38,284 | +0.39(+1.31%) |
Jan 24, 2024 | 29.82 | 30.87 | 29.55 | 29.99 | 38,626 | +1.82(+6.47%) |
Jan 23, 2024 | 28.11 | 28.88 | 28.08 | 28.17 | 56,240 | +0.61(+2.22%) |
Jan 22, 2024 | 26.92 | 27.67 | 26.92 | 27.56 | 78,490 | +0.84(+3.13%) |
Jan 19, 2024 | 26.54 | 26.72 | 26.23 | 26.72 | 14,359 | +0.31(+1.16%) |
Jan 18, 2024 | 26.77 | 26.77 | 26.30 | 26.41 | 24,886 | -0.26(-0.96%) |
Jan 17, 2024 | 26.44 | 26.74 | 26.19 | 26.67 | 16,169 | -0.04(-0.15%) |
Jan 16, 2024 | 26.76 | 26.97 | 26.39 | 26.71 | 24,825 | -0.12(-0.44%) |
Jan 12, 2024 | 27.51 | 27.60 | 26.75 | 26.83 | 20,301 | -0.38(-1.41%) |
Jan 11, 2024 | 27.35 | 27.35 | 26.86 | 27.21 | 22,760 | -0.41(-1.50%) |
Jan 10, 2024 | 27.37 | 27.63 | 26.64 | 27.63 | 48,039 | +0.09(+0.32%) |
Jan 09, 2024 | 27.67 | 28.00 | 27.44 | 27.54 | 49,345 | -0.49(-1.76%) |
Jan 08, 2024 | 28.02 | 28.26 | 27.66 | 28.03 | 16,855 | +0.01(+0.04%) |
Jan 05, 2024 | 27.60 | 28.33 | 27.60 | 28.02 | 46,739 | +0.49(+1.79%) |
Jan 04, 2024 | 28.09 | 28.30 | 27.53 | 27.53 | 38,324 | -0.42(-1.52%) |
Jan 03, 2024 | 28.97 | 28.97 | 27.56 | 27.95 | 31,733 | -1.07(-3.70%) |
Jan 02, 2024 | 28.85 | 29.47 | 28.70 | 29.02 | 33,253 | +0.04(+0.14%) |
Dec 29, 2023 | 30.23 | 30.23 | 28.98 | 28.98 | 21,350 | -1.17(-3.89%) |
Dec 28, 2023 | 30.05 | 30.43 | 28.57 | 30.16 | 19,474 | -0.11(-0.36%) |
Dec 27, 2023 | 30.81 | 30.81 | 30.01 | 30.26 | 40,900 | -0.30(-0.97%) |
Dec 26, 2023 | 30.47 | 30.92 | 30.14 | 30.56 | 37,947 | +0.32(+1.04%) |
Dec 22, 2023 | 30.41 | 30.41 | 30.11 | 30.24 | 23,896 | +0.11(+0.36%) |
Dec 21, 2023 | 30.32 | 30.32 | 29.93 | 30.14 | 18,493 | +0.34(+1.16%) |
Dec 20, 2023 | 30.46 | 31.25 | 29.78 | 29.79 | 38,377 | -0.54(-1.79%) |
Dec 19, 2023 | 29.90 | 30.42 | 29.72 | 30.33 | 38,604 | +0.67(+2.26%) |
Dec 18, 2023 | 29.82 | 32.07 | 29.46 | 29.66 | 27,758 | +0.05(+0.17%) |
Dec 15, 2023 | 30.26 | 30.38 | 29.45 | 29.61 | 90,557 | -0.30(-0.99%) |
Dec 14, 2023 | 29.54 | 30.42 | 29.54 | 29.91 | 44,994 | +0.98(+3.40%) |
Dec 13, 2023 | 27.95 | 29.36 | 27.76 | 28.93 | 118,364 | +0.86(+3.05%) |
Dec 12, 2023 | 28.10 | 28.29 | 27.64 | 28.07 | 19,327 | -0.16(-0.56%) |
Dec 11, 2023 | 28.11 | 28.31 | 27.99 | 28.23 | 28,012 | +0.20(+0.70%) |
Dec 08, 2023 | 27.73 | 28.40 | 27.73 | 28.03 | 35,000 | +0.14(+0.49%) |
Dec 07, 2023 | 27.70 | 27.89 | 27.68 | 27.89 | 19,826 | +0.41(+1.51%) |
Dec 06, 2023 | 27.90 | 28.39 | 27.45 | 27.48 | 29,460 | -0.16(-0.57%) |
Dec 05, 2023 | 27.94 | 27.95 | 27.55 | 27.64 | 23,996 | -0.31(-1.09%) |
Dec 04, 2023 | 27.26 | 28.02 | 27.26 | 27.94 | 41,684 | +0.62(+2.27%) |