Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 27.89 | 28.50 | 27.71 | 28.31 | 358,082 | +0.17(+0.60%) |
Jun 10, 2024 | 28.15 | 28.41 | 27.77 | 28.14 | 439,979 | -0.28(-0.99%) |
Jun 07, 2024 | 28.51 | 28.75 | 28.18 | 28.42 | 397,555 | -0.26(-0.91%) |
Jun 06, 2024 | 28.37 | 28.93 | 28.25 | 28.68 | 369,523 | +0.14(+0.49%) |
Jun 05, 2024 | 28.54 | 28.58 | 28.24 | 28.54 | 304,091 | +0.01(+0.04%) |
Jun 04, 2024 | 28.98 | 29.05 | 28.47 | 28.53 | 360,307 | -0.45(-1.55%) |
Jun 03, 2024 | 28.79 | 29.00 | 28.42 | 28.98 | 864,417 | +0.36(+1.26%) |
May 31, 2024 | 28.52 | 28.86 | 28.43 | 28.62 | 721,572 | +0.19(+0.67%) |
May 30, 2024 | 27.95 | 28.54 | 27.95 | 28.43 | 428,358 | +0.69(+2.49%) |
May 29, 2024 | 27.98 | 28.11 | 27.54 | 27.74 | 532,174 | -0.48(-1.70%) |
May 28, 2024 | 28.91 | 29.03 | 28.07 | 28.22 | 480,296 | -0.60(-2.08%) |
May 24, 2024 | 29.15 | 29.39 | 28.67 | 28.82 | 385,704 | -0.16(-0.55%) |
May 23, 2024 | 29.45 | 29.45 | 28.80 | 28.98 | 435,381 | -0.42(-1.43%) |
May 22, 2024 | 30.24 | 30.44 | 29.36 | 29.40 | 530,073 | -0.97(-3.19%) |
May 21, 2024 | 30.25 | 31.00 | 30.12 | 30.37 | 729,221 | +0.03(+0.10%) |
May 20, 2024 | 30.16 | 30.41 | 29.82 | 30.34 | 859,797 | +0.16(+0.52%) |
May 17, 2024 | 30.65 | 30.65 | 30.14 | 30.18 | 737,308 | -0.47(-1.52%) |
May 16, 2024 | 30.59 | 30.92 | 30.41 | 30.65 | 857,267 | +0.10(+0.32%) |
May 15, 2024 | 30.42 | 30.70 | 30.13 | 30.55 | 479,127 | +0.24(+0.78%) |
May 14, 2024 | 30.03 | 30.38 | 29.82 | 30.31 | 469,843 | +0.54(+1.83%) |
May 13, 2024 | 29.87 | 30.02 | 29.60 | 29.77 | 365,195 | +0.00(+0.00%) |
May 10, 2024 | 29.57 | 29.78 | 29.39 | 29.77 | 409,472 | +0.31(+1.04%) |
May 09, 2024 | 29.17 | 29.54 | 29.04 | 29.46 | 456,907 | +0.46(+1.57%) |
May 08, 2024 | 28.83 | 29.12 | 28.63 | 29.00 | 503,107 | +0.32(+1.10%) |
May 07, 2024 | 29.45 | 29.53 | 28.35 | 28.69 | 711,807 | -0.48(-1.63%) |
May 06, 2024 | 29.11 | 29.18 | 28.78 | 29.16 | 906,596 | +0.26(+0.89%) |
May 03, 2024 | 29.21 | 29.24 | 28.64 | 28.90 | 364,976 | -0.15(-0.51%) |
May 02, 2024 | 28.71 | 29.29 | 28.53 | 29.05 | 595,263 | +0.57(+2.02%) |
May 01, 2024 | 28.36 | 28.98 | 28.36 | 28.48 | 578,932 | +0.04(+0.14%) |
Apr 30, 2024 | 28.17 | 28.61 | 28.05 | 28.44 | 442,264 | +0.16(+0.56%) |
Apr 29, 2024 | 28.34 | 28.58 | 28.03 | 28.28 | 369,338 | +0.05(+0.18%) |
Apr 26, 2024 | 28.07 | 28.53 | 28.07 | 28.23 | 276,522 | +0.11(+0.39%) |
Apr 25, 2024 | 28.36 | 28.36 | 27.92 | 28.12 | 399,246 | -0.33(-1.15%) |
Apr 24, 2024 | 28.41 | 28.53 | 28.09 | 28.45 | 406,807 | -0.19(-0.66%) |
Apr 23, 2024 | 28.40 | 28.71 | 28.19 | 28.64 | 534,578 | +0.33(+1.15%) |
Apr 22, 2024 | 28.04 | 28.41 | 27.99 | 28.31 | 475,940 | +0.18(+0.63%) |
Apr 19, 2024 | 27.55 | 28.13 | 27.52 | 28.13 | 558,613 | +0.44(+1.57%) |
Apr 18, 2024 | 27.37 | 27.78 | 27.29 | 27.70 | 501,627 | +0.47(+1.71%) |
Apr 17, 2024 | 27.36 | 27.53 | 27.15 | 27.23 | 367,032 | +0.11(+0.40%) |
Apr 16, 2024 | 26.98 | 27.29 | 26.65 | 27.12 | 513,456 | +0.04(+0.15%) |
Apr 15, 2024 | 27.27 | 27.46 | 26.71 | 27.08 | 533,775 | -0.09(-0.33%) |
Apr 12, 2024 | 27.13 | 27.42 | 27.04 | 27.17 | 444,637 | -0.11(-0.40%) |
Apr 11, 2024 | 27.59 | 27.74 | 27.16 | 27.28 | 449,303 | -0.33(-1.18%) |
Apr 10, 2024 | 27.65 | 27.78 | 27.32 | 27.61 | 517,949 | -0.71(-2.52%) |
Apr 09, 2024 | 28.19 | 28.35 | 28.10 | 28.32 | 294,466 | +0.24(+0.85%) |
Apr 08, 2024 | 27.73 | 28.16 | 27.63 | 28.08 | 417,812 | +0.50(+1.79%) |
Apr 05, 2024 | 27.59 | 27.65 | 27.28 | 27.59 | 462,747 | -0.15(-0.54%) |
Apr 04, 2024 | 28.31 | 28.42 | 27.65 | 27.74 | 446,918 | -0.31(-1.09%) |
Apr 03, 2024 | 28.24 | 28.37 | 27.54 | 28.04 | 579,769 | -0.37(-1.29%) |
Apr 02, 2024 | 28.61 | 28.67 | 28.24 | 28.41 | 532,383 | -0.36(-1.24%) |
Apr 01, 2024 | 29.14 | 29.14 | 28.50 | 28.77 | 509,572 | -0.39(-1.32%) |
Mar 28, 2024 | 28.96 | 29.31 | 28.96 | 29.15 | 563,366 | +0.33(+1.13%) |
Mar 27, 2024 | 27.87 | 28.85 | 27.87 | 28.82 | 504,135 | +1.21(+4.37%) |
Mar 26, 2024 | 27.87 | 27.89 | 27.55 | 27.62 | 378,652 | -0.10(-0.36%) |
Mar 25, 2024 | 27.77 | 28.05 | 27.69 | 27.72 | 352,954 | +0.03(+0.11%) |
Mar 22, 2024 | 27.93 | 27.93 | 27.58 | 27.69 | 548,781 | -0.10(-0.36%) |
Mar 21, 2024 | 27.78 | 28.25 | 27.56 | 27.79 | 694,085 | +0.07(+0.25%) |
Mar 20, 2024 | 27.69 | 27.97 | 27.31 | 27.72 | 672,551 | +0.03(+0.11%) |
Mar 19, 2024 | 27.81 | 28.26 | 27.66 | 27.69 | 490,933 | -0.14(-0.50%) |
Mar 18, 2024 | 27.79 | 28.05 | 27.46 | 27.82 | 571,649 | -0.04(-0.14%) |
Mar 15, 2024 | 27.95 | 28.39 | 27.85 | 27.86 | 929,122 | -0.29(-1.02%) |
Mar 14, 2024 | 28.66 | 28.66 | 27.92 | 28.15 | 434,574 | -0.51(-1.80%) |
Mar 13, 2024 | 28.83 | 29.06 | 28.27 | 28.67 | 545,297 | -0.15(-0.52%) |
Mar 12, 2024 | 28.50 | 28.99 | 28.45 | 28.82 | 474,421 | +0.21(+0.73%) |
Mar 11, 2024 | 28.32 | 28.65 | 28.14 | 28.61 | 526,015 | +0.19(+0.66%) |
Mar 08, 2024 | 28.11 | 28.48 | 28.04 | 28.42 | 593,106 | +0.44(+1.56%) |
Mar 07, 2024 | 27.69 | 28.04 | 27.57 | 27.98 | 717,933 | +0.44(+1.58%) |
Mar 06, 2024 | 27.62 | 27.96 | 27.33 | 27.55 | 633,290 | +0.10(+0.36%) |
Mar 05, 2024 | 27.80 | 28.11 | 27.40 | 27.45 | 640,200 | -0.44(-1.56%) |
Mar 04, 2024 | 28.30 | 28.33 | 27.81 | 27.88 | 704,453 | -0.55(-1.95%) |
Mar 01, 2024 | 28.32 | 28.55 | 28.03 | 28.44 | 544,994 | +0.17(+0.60%) |
Feb 29, 2024 | 28.66 | 28.77 | 28.19 | 28.27 | 499,302 | -0.07(-0.24%) |
Feb 28, 2024 | 28.25 | 28.58 | 28.10 | 28.34 | 574,362 | -0.08(-0.28%) |
Feb 27, 2024 | 28.61 | 28.65 | 28.21 | 28.42 | 605,211 | -0.03(-0.10%) |
Feb 26, 2024 | 29.08 | 29.19 | 28.39 | 28.45 | 508,781 | -0.75(-2.58%) |
Feb 23, 2024 | 29.16 | 29.59 | 29.10 | 29.20 | 391,729 | -0.05(-0.17%) |
Feb 22, 2024 | 29.73 | 29.73 | 29.04 | 29.25 | 414,741 | -0.46(-1.53%) |
Feb 21, 2024 | 29.82 | 30.17 | 29.49 | 29.71 | 606,522 | +0.01(+0.03%) |
Feb 20, 2024 | 29.70 | 30.22 | 29.60 | 29.70 | 550,490 | +0.03(+0.10%) |
Feb 16, 2024 | 29.83 | 30.03 | 29.50 | 29.67 | 696,934 | -0.37(-1.24%) |
Feb 15, 2024 | 29.59 | 30.16 | 29.51 | 30.04 | 620,174 | +0.57(+1.93%) |
Feb 14, 2024 | 29.81 | 29.95 | 29.37 | 29.47 | 430,353 | -0.08(-0.27%) |
Feb 13, 2024 | 30.66 | 30.71 | 29.24 | 29.55 | 897,807 | -1.87(-5.96%) |
Feb 12, 2024 | 30.72 | 31.63 | 30.72 | 31.42 | 607,833 | +0.66(+2.14%) |
Feb 09, 2024 | 31.19 | 31.21 | 30.57 | 30.76 | 601,404 | -0.38(-1.23%) |
Feb 08, 2024 | 31.27 | 31.37 | 30.87 | 31.15 | 476,552 | -0.11(-0.35%) |
Feb 07, 2024 | 31.71 | 31.75 | 30.99 | 31.25 | 654,245 | -0.16(-0.50%) |
Feb 06, 2024 | 30.03 | 31.57 | 29.57 | 31.41 | 934,354 | +0.95(+3.12%) |
Feb 05, 2024 | 30.90 | 31.05 | 30.41 | 30.46 | 791,248 | -0.74(-2.36%) |
Feb 02, 2024 | 31.31 | 31.49 | 30.78 | 31.20 | 397,469 | -0.46(-1.46%) |
Feb 01, 2024 | 31.13 | 31.70 | 31.02 | 31.66 | 488,860 | +0.66(+2.12%) |
Jan 31, 2024 | 31.99 | 32.06 | 30.98 | 31.00 | 443,028 | -0.91(-2.86%) |
Jan 30, 2024 | 32.11 | 32.26 | 31.90 | 31.91 | 282,735 | -0.38(-1.18%) |
Jan 29, 2024 | 32.11 | 32.35 | 31.93 | 32.29 | 341,209 | +0.13(+0.40%) |
Jan 26, 2024 | 32.19 | 32.38 | 32.08 | 32.17 | 300,073 | +0.20(+0.61%) |
Jan 25, 2024 | 31.37 | 31.99 | 31.28 | 31.97 | 307,330 | +0.92(+2.97%) |
Jan 24, 2024 | 31.67 | 31.80 | 31.03 | 31.05 | 286,099 | -0.49(-1.55%) |
Jan 23, 2024 | 31.79 | 31.99 | 31.35 | 31.54 | 327,955 | +0.14(+0.44%) |
Jan 22, 2024 | 31.36 | 31.62 | 31.18 | 31.40 | 394,837 | +0.28(+0.91%) |
Jan 19, 2024 | 31.26 | 31.26 | 30.71 | 31.12 | 267,551 | +0.05(+0.16%) |
Jan 18, 2024 | 30.85 | 31.21 | 30.80 | 31.07 | 321,118 | +0.19(+0.60%) |
Jan 17, 2024 | 30.57 | 31.16 | 30.57 | 30.88 | 450,659 | -0.09(-0.29%) |
Jan 16, 2024 | 31.21 | 31.32 | 30.85 | 30.97 | 397,367 | -0.51(-1.62%) |
Jan 12, 2024 | 31.57 | 31.71 | 31.21 | 31.48 | 440,340 | +0.15(+0.47%) |
Jan 11, 2024 | 30.98 | 31.36 | 30.73 | 31.33 | 483,322 | +0.25(+0.79%) |
Jan 10, 2024 | 30.76 | 31.18 | 30.76 | 31.09 | 428,789 | +0.24(+0.76%) |
Jan 09, 2024 | 30.53 | 30.96 | 30.53 | 30.85 | 319,492 | +0.04(+0.13%) |
Jan 08, 2024 | 29.94 | 30.83 | 29.94 | 30.81 | 416,594 | +0.87(+2.91%) |
Jan 05, 2024 | 29.83 | 30.22 | 29.72 | 29.94 | 443,681 | -0.07(-0.23%) |
Jan 04, 2024 | 29.83 | 30.08 | 29.48 | 30.01 | 641,680 | +0.03(+0.10%) |
Jan 03, 2024 | 31.11 | 31.12 | 29.89 | 29.98 | 552,821 | -1.25(-4.02%) |