Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 27.90 | 28.11 | 27.75 | 27.77 | 291,606 | -0.78(-2.73%) |
Jun 06, 2024 | 28.36 | 28.56 | 28.27 | 28.55 | 559,211 | -0.19(-0.66%) |
Jun 05, 2024 | 28.73 | 28.96 | 28.46 | 28.74 | 203,670 | +0.24(+0.84%) |
Jun 04, 2024 | 28.46 | 28.54 | 28.29 | 28.50 | 234,502 | -0.33(-1.14%) |
Jun 03, 2024 | 28.44 | 28.89 | 28.36 | 28.83 | 507,868 | +0.63(+2.23%) |
May 31, 2024 | 28.13 | 28.42 | 27.98 | 28.20 | 479,399 | +0.21(+0.75%) |
May 30, 2024 | 28.05 | 28.16 | 27.94 | 27.99 | 251,301 | +0.00(+0.00%) |
May 29, 2024 | 27.98 | 28.08 | 27.77 | 27.99 | 404,485 | -0.02(-0.07%) |
May 28, 2024 | 28.51 | 28.53 | 27.90 | 28.01 | 587,701 | +0.01(+0.04%) |
May 24, 2024 | 27.91 | 28.17 | 27.81 | 28.00 | 594,512 | -1.34(-4.57%) |
May 23, 2024 | 29.96 | 29.96 | 29.12 | 29.34 | 364,201 | -0.47(-1.58%) |
May 22, 2024 | 29.66 | 30.06 | 29.66 | 29.81 | 383,745 | +0.66(+2.26%) |
May 21, 2024 | 29.44 | 29.44 | 29.13 | 29.15 | 335,499 | -0.54(-1.82%) |
May 20, 2024 | 29.83 | 30.01 | 29.63 | 29.69 | 247,010 | -0.29(-0.97%) |
May 17, 2024 | 29.65 | 30.00 | 29.52 | 29.98 | 375,160 | +0.33(+1.11%) |
May 16, 2024 | 29.71 | 29.83 | 29.50 | 29.65 | 587,476 | -0.57(-1.89%) |
May 15, 2024 | 29.84 | 30.41 | 29.73 | 30.22 | 514,381 | +0.69(+2.34%) |
May 14, 2024 | 29.35 | 29.53 | 29.24 | 29.53 | 652,226 | +0.37(+1.27%) |
May 13, 2024 | 28.75 | 29.52 | 28.69 | 29.16 | 688,693 | +0.32(+1.11%) |
May 10, 2024 | 28.90 | 28.93 | 28.71 | 28.84 | 259,973 | +0.03(+0.10%) |
May 09, 2024 | 28.66 | 28.95 | 28.66 | 28.81 | 330,417 | +0.01(+0.03%) |
May 08, 2024 | 29.22 | 29.25 | 28.74 | 28.80 | 592,927 | -0.49(-1.67%) |
May 07, 2024 | 28.96 | 29.36 | 28.89 | 29.29 | 676,857 | +0.26(+0.90%) |
May 06, 2024 | 29.15 | 29.29 | 28.89 | 29.03 | 406,782 | -0.69(-2.32%) |
May 03, 2024 | 29.73 | 29.92 | 29.46 | 29.72 | 721,270 | +2.00(+7.22%) |
May 02, 2024 | 28.27 | 28.27 | 27.42 | 27.72 | 667,530 | -1.03(-3.58%) |
May 01, 2024 | 28.05 | 29.00 | 27.97 | 28.75 | 876,260 | +1.06(+3.83%) |
Apr 30, 2024 | 27.94 | 28.40 | 27.66 | 27.69 | 933,125 | -0.88(-3.08%) |
Apr 29, 2024 | 28.01 | 28.65 | 28.01 | 28.57 | 592,610 | +0.42(+1.49%) |
Apr 26, 2024 | 28.09 | 28.18 | 27.91 | 28.15 | 339,610 | +0.69(+2.51%) |
Apr 25, 2024 | 27.66 | 27.80 | 27.43 | 27.46 | 436,367 | -1.01(-3.55%) |
Apr 24, 2024 | 28.75 | 28.76 | 28.09 | 28.47 | 456,129 | -0.09(-0.32%) |
Apr 23, 2024 | 28.76 | 29.04 | 28.54 | 28.56 | 560,041 | -0.41(-1.42%) |
Apr 22, 2024 | 28.85 | 29.21 | 28.72 | 28.97 | 452,366 | +0.27(+0.94%) |
Apr 19, 2024 | 28.47 | 28.81 | 28.45 | 28.70 | 361,029 | +0.37(+1.31%) |
Apr 18, 2024 | 28.46 | 28.62 | 28.29 | 28.33 | 243,953 | -0.20(-0.70%) |
Apr 17, 2024 | 28.78 | 28.84 | 28.44 | 28.53 | 358,638 | -0.90(-3.06%) |
Apr 16, 2024 | 29.06 | 29.61 | 28.77 | 29.43 | 342,404 | -0.08(-0.27%) |
Apr 15, 2024 | 29.36 | 29.67 | 29.26 | 29.51 | 544,079 | +0.25(+0.85%) |
Apr 12, 2024 | 29.76 | 29.79 | 29.15 | 29.26 | 413,219 | -0.48(-1.61%) |
Apr 11, 2024 | 30.03 | 30.11 | 29.42 | 29.74 | 327,641 | -0.21(-0.70%) |
Apr 10, 2024 | 29.57 | 30.13 | 29.54 | 29.95 | 375,459 | -0.02(-0.07%) |
Apr 09, 2024 | 29.72 | 30.00 | 29.63 | 29.97 | 385,110 | +0.11(+0.37%) |
Apr 08, 2024 | 29.82 | 29.94 | 29.67 | 29.86 | 222,159 | +0.10(+0.34%) |
Apr 05, 2024 | 29.79 | 29.89 | 29.60 | 29.76 | 237,451 | +0.11(+0.37%) |
Apr 04, 2024 | 30.32 | 30.50 | 29.63 | 29.65 | 517,564 | +0.35(+1.19%) |
Apr 03, 2024 | 29.35 | 29.68 | 29.17 | 29.30 | 782,237 | -0.66(-2.20%) |
Apr 02, 2024 | 29.90 | 30.31 | 29.75 | 29.96 | 281,668 | -0.31(-1.02%) |
Apr 01, 2024 | 29.91 | 30.34 | 29.70 | 30.27 | 362,330 | +0.36(+1.20%) |
Mar 28, 2024 | 30.47 | 29.93 | 29.84 | 29.91 | 361,406 | -0.72(-2.35%) |
Mar 27, 2024 | 30.50 | 30.63 | 30.11 | 30.63 | 319,427 | -0.20(-0.65%) |
Mar 26, 2024 | 30.92 | 31.02 | 30.67 | 30.83 | 538,488 | +0.85(+2.84%) |
Mar 25, 2024 | 29.93 | 30.10 | 29.89 | 29.98 | 332,671 | +0.06(+0.20%) |
Mar 22, 2024 | 29.90 | 30.27 | 29.83 | 29.92 | 358,837 | +0.36(+1.22%) |
Mar 21, 2024 | 29.79 | 29.93 | 29.49 | 29.56 | 369,800 | +0.12(+0.41%) |
Mar 20, 2024 | 29.56 | 29.57 | 29.27 | 29.44 | 286,676 | -0.20(-0.67%) |
Mar 19, 2024 | 29.50 | 29.68 | 29.36 | 29.64 | 326,680 | -0.05(-0.17%) |
Mar 18, 2024 | 29.97 | 30.01 | 29.67 | 29.69 | 411,189 | -0.25(-0.84%) |
Mar 15, 2024 | 30.12 | 30.22 | 29.68 | 29.94 | 1,007,301 | -0.36(-1.19%) |
Mar 14, 2024 | 31.26 | 31.26 | 30.11 | 30.30 | 631,143 | -1.04(-3.32%) |
Mar 13, 2024 | 31.72 | 31.88 | 31.27 | 31.34 | 368,541 | -0.09(-0.29%) |
Mar 12, 2024 | 31.18 | 31.48 | 31.05 | 31.43 | 930,159 | -0.25(-0.79%) |
Mar 11, 2024 | 30.97 | 31.81 | 30.96 | 31.68 | 1,217,447 | +1.38(+4.55%) |
Mar 08, 2024 | 29.86 | 30.31 | 29.84 | 30.30 | 492,561 | +0.89(+3.03%) |
Mar 07, 2024 | 29.24 | 29.52 | 29.22 | 29.41 | 254,754 | +0.55(+1.91%) |
Mar 06, 2024 | 28.92 | 29.19 | 28.86 | 28.86 | 479,237 | +0.11(+0.38%) |
Mar 05, 2024 | 28.84 | 28.90 | 28.50 | 28.75 | 618,549 | +0.24(+0.84%) |
Mar 04, 2024 | 28.49 | 28.81 | 28.39 | 28.51 | 553,391 | -0.78(-2.66%) |
Mar 01, 2024 | 28.69 | 29.48 | 28.58 | 29.29 | 551,864 | +1.52(+5.47%) |
Feb 29, 2024 | 28.19 | 28.26 | 27.75 | 27.77 | 893,184 | +0.10(+0.36%) |
Feb 28, 2024 | 28.32 | 28.34 | 27.51 | 27.67 | 1,753,276 | -1.38(-4.75%) |
Feb 27, 2024 | 28.93 | 29.25 | 28.85 | 29.05 | 435,996 | -0.35(-1.19%) |
Feb 26, 2024 | 29.28 | 29.46 | 29.14 | 29.40 | 893,503 | +0.24(+0.82%) |
Feb 23, 2024 | 29.11 | 29.31 | 29.05 | 29.16 | 663,123 | +0.05(+0.17%) |
Feb 22, 2024 | 29.03 | 29.19 | 28.96 | 29.11 | 450,479 | +0.16(+0.55%) |
Feb 21, 2024 | 28.64 | 28.97 | 28.64 | 28.95 | 500,300 | +0.00(+0.00%) |
Feb 20, 2024 | 28.90 | 28.97 | 28.68 | 28.95 | 563,731 | +0.24(+0.84%) |
Feb 16, 2024 | 28.45 | 29.00 | 28.43 | 28.71 | 633,159 | +0.48(+1.70%) |
Feb 15, 2024 | 29.06 | 29.15 | 27.98 | 28.23 | 1,324,702 | +0.64(+2.32%) |
Feb 14, 2024 | 26.78 | 28.21 | 26.70 | 27.59 | 1,174,900 | +1.16(+4.39%) |
Feb 13, 2024 | 26.76 | 26.85 | 26.32 | 26.43 | 585,263 | -1.06(-3.86%) |
Feb 12, 2024 | 27.94 | 28.01 | 27.38 | 27.49 | 832,062 | -0.35(-1.26%) |
Feb 09, 2024 | 27.76 | 27.88 | 27.60 | 27.84 | 483,682 | +0.05(+0.18%) |
Feb 08, 2024 | 27.77 | 27.82 | 27.50 | 27.79 | 426,247 | -0.18(-0.64%) |
Feb 07, 2024 | 27.92 | 27.99 | 27.73 | 27.97 | 505,457 | -0.18(-0.64%) |
Feb 06, 2024 | 27.88 | 28.23 | 27.80 | 28.15 | 709,057 | +0.58(+2.10%) |
Feb 05, 2024 | 27.50 | 27.74 | 27.34 | 27.57 | 800,360 | -0.23(-0.83%) |
Feb 02, 2024 | 27.83 | 28.03 | 27.54 | 27.80 | 959,913 | -0.37(-1.31%) |
Feb 01, 2024 | 27.92 | 28.25 | 27.67 | 28.17 | 562,915 | +0.56(+2.03%) |
Jan 31, 2024 | 28.08 | 28.31 | 27.58 | 27.61 | 472,177 | -0.52(-1.85%) |
Jan 30, 2024 | 28.41 | 28.42 | 28.05 | 28.13 | 406,515 | -0.16(-0.57%) |
Jan 29, 2024 | 27.83 | 28.34 | 27.73 | 28.29 | 579,818 | +0.37(+1.33%) |
Jan 26, 2024 | 27.99 | 28.14 | 27.86 | 27.92 | 593,335 | -0.23(-0.82%) |
Jan 25, 2024 | 27.93 | 28.20 | 27.79 | 28.15 | 658,592 | +0.52(+1.88%) |
Jan 24, 2024 | 27.90 | 27.98 | 27.42 | 27.63 | 829,647 | -0.33(-1.18%) |
Jan 23, 2024 | 28.04 | 28.04 | 27.31 | 27.96 | 1,099,568 | -0.72(-2.51%) |
Jan 22, 2024 | 28.43 | 28.90 | 28.34 | 28.68 | 739,142 | -0.26(-0.90%) |
Jan 19, 2024 | 28.67 | 29.01 | 28.52 | 28.94 | 710,763 | +0.22(+0.77%) |
Jan 18, 2024 | 28.78 | 28.78 | 28.26 | 28.72 | 1,089,761 | -0.43(-1.48%) |
Jan 17, 2024 | 29.17 | 29.23 | 28.79 | 29.15 | 940,181 | -0.83(-2.77%) |
Jan 16, 2024 | 29.89 | 30.00 | 29.48 | 29.98 | 1,147,249 | -1.63(-5.16%) |
Jan 12, 2024 | 31.59 | 31.97 | 31.58 | 31.61 | 958,732 | -0.28(-0.88%) |
Jan 11, 2024 | 31.62 | 31.89 | 31.20 | 31.89 | 711,651 | -0.40(-1.24%) |
Jan 10, 2024 | 32.43 | 32.56 | 32.13 | 32.29 | 220,305 | -0.10(-0.31%) |
Jan 09, 2024 | 32.41 | 32.56 | 32.26 | 32.39 | 299,297 | -0.38(-1.16%) |
Jan 08, 2024 | 32.08 | 32.88 | 31.90 | 32.77 | 589,603 | +1.16(+3.67%) |
Jan 05, 2024 | 31.60 | 31.92 | 31.37 | 31.61 | 333,919 | -0.14(-0.44%) |
Jan 04, 2024 | 31.55 | 31.86 | 31.55 | 31.75 | 303,798 | +0.59(+1.89%) |
Jan 03, 2024 | 31.54 | 31.60 | 31.02 | 31.16 | 374,894 | -0.95(-2.96%) |
Jan 02, 2024 | 31.35 | 32.48 | 31.33 | 32.11 | 563,181 | +0.27(+0.85%) |
Dec 29, 2023 | 31.82 | 32.02 | 31.77 | 31.84 | 241,408 | -0.11(-0.34%) |
Dec 28, 2023 | 32.02 | 32.19 | 31.78 | 31.95 | 220,409 | +0.19(+0.60%) |
Dec 27, 2023 | 31.88 | 31.96 | 31.63 | 31.76 | 274,995 | +0.09(+0.28%) |
Dec 26, 2023 | 31.44 | 31.86 | 31.29 | 31.67 | 447,992 | +0.23(+0.73%) |
Dec 22, 2023 | 31.02 | 31.61 | 31.01 | 31.44 | 472,457 | +0.37(+1.19%) |
Dec 21, 2023 | 31.06 | 31.16 | 30.83 | 31.07 | 373,106 | +0.51(+1.67%) |
Dec 20, 2023 | 31.18 | 31.18 | 30.56 | 30.56 | 389,736 | -0.78(-2.49%) |
Dec 19, 2023 | 31.06 | 31.44 | 31.01 | 31.34 | 551,296 | +0.74(+2.42%) |
Dec 18, 2023 | 31.06 | 31.11 | 30.57 | 30.60 | 648,228 | -0.26(-0.84%) |
Dec 15, 2023 | 31.05 | 31.13 | 30.61 | 30.86 | 1,073,972 | -0.67(-2.12%) |
Dec 14, 2023 | 31.86 | 31.90 | 31.52 | 31.53 | 625,235 | -0.30(-0.94%) |
Dec 13, 2023 | 31.01 | 31.86 | 30.70 | 31.83 | 666,604 | +1.57(+5.19%) |
Dec 12, 2023 | 30.22 | 30.36 | 29.83 | 30.26 | 929,332 | -1.66(-5.20%) |
Dec 11, 2023 | 32.11 | 32.21 | 31.75 | 31.92 | 782,300 | -0.36(-1.12%) |
Dec 08, 2023 | 32.42 | 32.65 | 32.14 | 32.28 | 301,229 | -0.08(-0.25%) |
Dec 07, 2023 | 32.29 | 32.36 | 31.77 | 32.36 | 496,272 | +0.19(+0.59%) |
Dec 06, 2023 | 32.18 | 32.40 | 32.00 | 32.17 | 730,497 | +0.88(+2.81%) |
Dec 05, 2023 | 32.04 | 32.13 | 31.24 | 31.29 | 1,024,079 | -0.98(-3.04%) |
Dec 04, 2023 | 31.65 | 32.29 | 31.64 | 32.27 | 673,867 | +0.30(+0.94%) |