Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 25.73 | 26.69 | 25.73 | 26.40 | 161,370 | +0.71(+2.76%) |
Jun 07, 2024 | 25.84 | 26.18 | 25.57 | 25.69 | 268,045 | -0.28(-1.08%) |
Jun 06, 2024 | 26.24 | 26.52 | 25.67 | 25.97 | 437,419 | -0.37(-1.40%) |
Jun 05, 2024 | 26.31 | 26.36 | 25.91 | 26.34 | 216,027 | +0.08(+0.30%) |
Jun 04, 2024 | 26.74 | 26.74 | 25.89 | 26.26 | 333,790 | -0.51(-1.91%) |
Jun 03, 2024 | 27.55 | 27.55 | 26.66 | 26.77 | 275,671 | -0.78(-2.83%) |
May 31, 2024 | 26.80 | 27.60 | 26.77 | 27.55 | 515,476 | +1.00(+3.77%) |
May 30, 2024 | 26.41 | 26.79 | 26.41 | 26.55 | 237,032 | +0.14(+0.53%) |
May 29, 2024 | 26.65 | 26.74 | 26.34 | 26.41 | 308,547 | -0.31(-1.16%) |
May 28, 2024 | 26.89 | 27.03 | 26.36 | 26.72 | 376,914 | +0.00(+0.00%) |
May 24, 2024 | 27.06 | 27.15 | 26.56 | 26.72 | 410,183 | -0.25(-0.93%) |
May 23, 2024 | 27.50 | 27.62 | 26.92 | 26.97 | 248,532 | -0.40(-1.46%) |
May 22, 2024 | 28.56 | 28.56 | 27.35 | 27.37 | 251,143 | -1.22(-4.27%) |
May 21, 2024 | 28.94 | 29.20 | 28.39 | 28.59 | 269,286 | -0.37(-1.28%) |
May 20, 2024 | 28.61 | 29.43 | 28.61 | 28.96 | 514,609 | +0.47(+1.65%) |
May 17, 2024 | 28.37 | 28.54 | 28.05 | 28.49 | 245,193 | +0.18(+0.64%) |
May 16, 2024 | 27.99 | 28.36 | 27.98 | 28.31 | 342,535 | +0.29(+1.03%) |
May 15, 2024 | 28.11 | 28.22 | 27.80 | 28.02 | 220,078 | -0.12(-0.43%) |
May 14, 2024 | 27.03 | 28.15 | 27.01 | 28.14 | 342,722 | +1.03(+3.80%) |
May 13, 2024 | 27.89 | 27.90 | 27.05 | 27.11 | 240,237 | -0.57(-2.06%) |
May 10, 2024 | 28.11 | 28.33 | 27.60 | 27.68 | 355,008 | -0.20(-0.72%) |
May 09, 2024 | 27.57 | 28.31 | 27.15 | 27.88 | 555,327 | +0.28(+1.00%) |
May 08, 2024 | 27.56 | 27.80 | 27.38 | 27.60 | 355,682 | +0.01(+0.04%) |
May 07, 2024 | 27.02 | 27.66 | 26.92 | 27.59 | 562,005 | +0.50(+1.86%) |
May 06, 2024 | 27.10 | 27.38 | 26.79 | 27.09 | 258,640 | +0.16(+0.59%) |
May 03, 2024 | 26.58 | 27.22 | 26.24 | 26.93 | 318,082 | +0.30(+1.11%) |
May 02, 2024 | 26.16 | 26.85 | 26.16 | 26.64 | 211,738 | +0.63(+2.43%) |
May 01, 2024 | 26.80 | 26.93 | 25.77 | 26.01 | 435,676 | -0.81(-3.02%) |
Apr 30, 2024 | 27.00 | 27.18 | 26.65 | 26.81 | 446,388 | -0.48(-1.77%) |
Apr 29, 2024 | 27.51 | 27.69 | 27.25 | 27.30 | 244,407 | -0.22(-0.79%) |
Apr 26, 2024 | 27.21 | 27.65 | 27.14 | 27.52 | 214,473 | +0.28(+1.01%) |
Apr 25, 2024 | 27.24 | 27.34 | 26.81 | 27.24 | 243,086 | +0.03(+0.11%) |
Apr 24, 2024 | 27.41 | 27.54 | 27.04 | 27.21 | 314,910 | -0.14(-0.51%) |
Apr 23, 2024 | 27.09 | 27.39 | 26.84 | 27.35 | 312,293 | +0.17(+0.62%) |
Apr 22, 2024 | 26.64 | 27.24 | 26.46 | 27.18 | 252,569 | +0.53(+2.00%) |
Apr 19, 2024 | 26.09 | 26.77 | 26.08 | 26.65 | 344,859 | +0.54(+2.08%) |
Apr 18, 2024 | 25.92 | 26.32 | 25.84 | 26.10 | 197,513 | +0.32(+1.22%) |
Apr 17, 2024 | 26.21 | 26.55 | 25.79 | 25.79 | 380,754 | -0.40(-1.54%) |
Apr 16, 2024 | 26.31 | 26.31 | 25.53 | 26.19 | 408,562 | -0.08(-0.30%) |
Apr 15, 2024 | 26.62 | 26.91 | 26.12 | 26.27 | 327,140 | -0.30(-1.11%) |
Apr 12, 2024 | 27.24 | 27.33 | 26.19 | 26.57 | 494,318 | -0.54(-2.00%) |
Apr 11, 2024 | 27.09 | 27.11 | 26.69 | 27.11 | 301,822 | +0.02(+0.07%) |
Apr 10, 2024 | 27.05 | 27.48 | 27.03 | 27.09 | 351,090 | +0.05(+0.18%) |
Apr 09, 2024 | 27.52 | 27.62 | 26.66 | 27.04 | 613,340 | -0.35(-1.26%) |
Apr 08, 2024 | 27.84 | 27.84 | 27.11 | 27.39 | 367,951 | -0.36(-1.28%) |
Apr 05, 2024 | 27.55 | 27.99 | 27.41 | 27.74 | 621,992 | +0.19(+0.68%) |
Apr 04, 2024 | 27.08 | 27.62 | 26.87 | 27.55 | 706,267 | +0.57(+2.12%) |
Apr 03, 2024 | 28.43 | 28.52 | 26.81 | 26.98 | 942,293 | -1.45(-5.10%) |
Apr 02, 2024 | 27.41 | 28.60 | 27.37 | 28.43 | 1,262,769 | +1.09(+3.97%) |
Apr 01, 2024 | 27.11 | 27.71 | 26.65 | 27.35 | 990,075 | +0.37(+1.39%) |
Mar 28, 2024 | 26.21 | 26.98 | 26.78 | 26.97 | 1,278,484 | +0.89(+3.40%) |
Mar 27, 2024 | 25.98 | 26.24 | 25.81 | 26.08 | 671,341 | +0.06(+0.23%) |
Mar 26, 2024 | 26.73 | 26.79 | 25.99 | 26.03 | 361,659 | -0.65(-2.44%) |
Mar 25, 2024 | 26.58 | 26.86 | 26.33 | 26.68 | 652,032 | +0.11(+0.41%) |
Mar 22, 2024 | 26.86 | 27.35 | 26.48 | 26.57 | 399,861 | -0.55(-2.04%) |
Mar 21, 2024 | 26.52 | 27.13 | 26.41 | 27.12 | 498,860 | +0.63(+2.38%) |
Mar 20, 2024 | 26.07 | 26.55 | 25.95 | 26.49 | 327,698 | +0.27(+1.02%) |
Mar 19, 2024 | 25.77 | 26.28 | 25.62 | 26.22 | 461,637 | +0.44(+1.72%) |
Mar 18, 2024 | 25.84 | 25.99 | 25.53 | 25.78 | 177,138 | -0.04(-0.15%) |
Mar 15, 2024 | 25.86 | 26.41 | 25.80 | 25.82 | 594,889 | -0.21(-0.80%) |
Mar 14, 2024 | 25.52 | 26.17 | 25.34 | 26.03 | 544,700 | +0.55(+2.17%) |
Mar 13, 2024 | 25.24 | 25.79 | 25.03 | 25.47 | 545,074 | +0.29(+1.14%) |
Mar 12, 2024 | 25.11 | 25.33 | 24.85 | 25.19 | 278,999 | +0.00(+0.00%) |
Mar 11, 2024 | 25.46 | 25.48 | 24.49 | 25.19 | 309,845 | +0.03(+0.12%) |
Mar 08, 2024 | 24.65 | 25.50 | 24.64 | 25.16 | 408,873 | +0.36(+1.47%) |
Mar 07, 2024 | 24.00 | 25.25 | 23.25 | 24.79 | 888,132 | -1.51(-5.74%) |
Mar 06, 2024 | 28.60 | 28.61 | 26.27 | 26.30 | 560,610 | -0.09(-0.34%) |
Mar 05, 2024 | 26.07 | 26.71 | 26.07 | 26.39 | 306,825 | +0.21(+0.79%) |
Mar 04, 2024 | 25.67 | 26.52 | 25.67 | 26.18 | 374,468 | +0.53(+2.08%) |
Mar 01, 2024 | 25.28 | 25.72 | 25.28 | 25.65 | 321,712 | +0.49(+1.96%) |
Feb 29, 2024 | 24.65 | 25.19 | 24.56 | 25.16 | 295,268 | +0.72(+2.95%) |
Feb 28, 2024 | 24.53 | 24.62 | 24.25 | 24.44 | 200,873 | -0.05(-0.20%) |
Feb 27, 2024 | 24.66 | 24.70 | 24.35 | 24.49 | 153,734 | -0.09(-0.36%) |
Feb 26, 2024 | 25.09 | 25.32 | 24.56 | 24.57 | 212,397 | -0.50(-2.01%) |
Feb 23, 2024 | 24.90 | 25.26 | 24.63 | 25.08 | 209,895 | +0.06(+0.24%) |
Feb 22, 2024 | 24.67 | 25.30 | 24.43 | 25.02 | 426,920 | +0.27(+1.08%) |
Feb 21, 2024 | 24.53 | 24.80 | 24.44 | 24.75 | 271,860 | +0.27(+1.09%) |
Feb 20, 2024 | 23.60 | 24.49 | 23.51 | 24.49 | 336,206 | +0.63(+2.65%) |
Feb 16, 2024 | 23.71 | 23.88 | 23.31 | 23.85 | 267,988 | +0.22(+0.92%) |
Feb 15, 2024 | 23.40 | 23.78 | 23.22 | 23.64 | 258,142 | +0.34(+1.44%) |
Feb 14, 2024 | 23.89 | 23.93 | 23.12 | 23.30 | 225,163 | -0.42(-1.76%) |
Feb 13, 2024 | 23.66 | 23.74 | 23.31 | 23.72 | 366,380 | +0.01(+0.04%) |
Feb 12, 2024 | 23.30 | 23.90 | 23.30 | 23.71 | 231,145 | +0.48(+2.05%) |
Feb 09, 2024 | 23.35 | 23.46 | 23.15 | 23.23 | 191,536 | -0.06(-0.25%) |
Feb 08, 2024 | 22.57 | 23.31 | 22.45 | 23.29 | 487,759 | +0.69(+3.05%) |
Feb 07, 2024 | 22.76 | 22.87 | 22.58 | 22.60 | 484,630 | -0.17(-0.77%) |
Feb 06, 2024 | 22.62 | 22.85 | 22.31 | 22.78 | 235,553 | +0.22(+0.99%) |
Feb 05, 2024 | 22.22 | 22.69 | 21.98 | 22.55 | 353,319 | +0.26(+1.18%) |
Feb 02, 2024 | 22.54 | 22.54 | 22.07 | 22.29 | 367,042 | -0.25(-1.12%) |
Feb 01, 2024 | 22.95 | 22.95 | 22.32 | 22.55 | 485,086 | -0.19(-0.85%) |
Jan 31, 2024 | 23.07 | 23.07 | 22.60 | 22.74 | 373,714 | -0.33(-1.43%) |
Jan 30, 2024 | 22.84 | 23.09 | 22.32 | 23.07 | 334,774 | +0.10(+0.42%) |
Jan 29, 2024 | 22.77 | 22.97 | 22.36 | 22.97 | 484,722 | +0.21(+0.94%) |
Jan 26, 2024 | 22.51 | 22.77 | 22.44 | 22.76 | 235,835 | +0.31(+1.38%) |
Jan 25, 2024 | 22.32 | 22.46 | 21.92 | 22.45 | 220,137 | +0.38(+1.72%) |
Jan 24, 2024 | 21.94 | 22.21 | 21.76 | 22.07 | 308,578 | +0.30(+1.38%) |
Jan 23, 2024 | 21.55 | 21.77 | 21.34 | 21.77 | 315,880 | +0.30(+1.40%) |
Jan 22, 2024 | 21.15 | 21.59 | 20.92 | 21.47 | 860,080 | +0.42(+1.98%) |
Jan 19, 2024 | 21.07 | 21.07 | 20.77 | 21.05 | 307,723 | +0.04(+0.18%) |
Jan 18, 2024 | 20.91 | 21.02 | 20.56 | 21.01 | 468,942 | +0.31(+1.50%) |
Jan 17, 2024 | 20.39 | 20.82 | 20.23 | 20.70 | 533,567 | -0.01(-0.05%) |
Jan 16, 2024 | 20.81 | 20.90 | 20.44 | 20.71 | 599,711 | -0.10(-0.47%) |
Jan 12, 2024 | 20.63 | 20.81 | 20.38 | 20.81 | 203,925 | +0.51(+2.54%) |
Jan 11, 2024 | 20.09 | 20.30 | 19.91 | 20.29 | 1,108,493 | +0.28(+1.41%) |
Jan 10, 2024 | 20.52 | 20.57 | 19.86 | 20.01 | 950,376 | -0.59(-2.87%) |
Jan 09, 2024 | 20.48 | 20.92 | 20.25 | 20.60 | 577,801 | +0.09(+0.43%) |
Jan 08, 2024 | 20.52 | 20.76 | 20.08 | 20.52 | 580,083 | -0.20(-0.98%) |
Jan 05, 2024 | 20.00 | 20.73 | 19.90 | 20.72 | 696,085 | +1.02(+5.18%) |
Jan 04, 2024 | 20.13 | 20.26 | 19.64 | 19.70 | 748,759 | -0.27(-1.36%) |
Jan 03, 2024 | 19.65 | 20.28 | 19.52 | 19.97 | 821,062 | +0.38(+1.93%) |