Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 28.01 | 28.49 | 27.77 | 28.40 | 123,547 | +0.06(+0.21%) |
Jun 07, 2024 | 28.44 | 28.74 | 28.33 | 28.34 | 102,927 | -0.47(-1.63%) |
Jun 06, 2024 | 28.38 | 29.08 | 28.38 | 28.81 | 101,226 | +0.18(+0.63%) |
Jun 05, 2024 | 28.02 | 28.80 | 27.79 | 28.63 | 274,554 | +0.69(+2.47%) |
Jun 04, 2024 | 27.24 | 28.43 | 27.00 | 27.94 | 338,440 | +1.50(+5.67%) |
Jun 03, 2024 | 27.22 | 27.22 | 26.27 | 26.44 | 144,070 | -0.45(-1.67%) |
May 31, 2024 | 26.68 | 27.31 | 26.55 | 26.89 | 567,143 | +0.27(+1.01%) |
May 30, 2024 | 26.26 | 26.75 | 26.22 | 26.62 | 79,463 | +0.41(+1.56%) |
May 29, 2024 | 26.32 | 26.70 | 26.21 | 26.21 | 138,198 | -0.42(-1.58%) |
May 28, 2024 | 26.89 | 27.19 | 26.59 | 26.63 | 68,262 | -0.09(-0.34%) |
May 24, 2024 | 26.53 | 26.81 | 26.37 | 26.72 | 95,702 | +0.24(+0.91%) |
May 23, 2024 | 26.40 | 26.64 | 26.25 | 26.48 | 88,066 | +0.08(+0.30%) |
May 22, 2024 | 26.23 | 26.59 | 26.14 | 26.40 | 75,319 | -0.16(-0.60%) |
May 21, 2024 | 26.53 | 26.62 | 26.23 | 26.56 | 64,268 | +0.00(+0.00%) |
May 20, 2024 | 27.06 | 27.19 | 26.55 | 26.56 | 54,471 | -0.51(-1.88%) |
May 17, 2024 | 26.80 | 27.50 | 26.64 | 27.07 | 138,357 | +0.38(+1.42%) |
May 16, 2024 | 26.56 | 26.70 | 26.25 | 26.69 | 97,756 | +0.25(+0.95%) |
May 15, 2024 | 26.80 | 26.80 | 26.19 | 26.44 | 154,630 | -0.10(-0.38%) |
May 14, 2024 | 26.91 | 27.24 | 26.29 | 26.54 | 100,811 | +0.00(+0.00%) |
May 13, 2024 | 26.20 | 26.72 | 26.13 | 26.54 | 167,160 | +0.52(+2.00%) |
May 10, 2024 | 26.30 | 26.30 | 25.77 | 26.02 | 166,481 | -0.29(-1.10%) |
May 09, 2024 | 25.73 | 26.41 | 25.53 | 26.31 | 100,255 | +0.76(+2.97%) |
May 08, 2024 | 25.44 | 25.89 | 25.44 | 25.55 | 417,913 | -0.01(-0.04%) |
May 07, 2024 | 25.80 | 26.12 | 25.48 | 25.56 | 99,623 | -0.18(-0.70%) |
May 06, 2024 | 26.31 | 26.31 | 25.54 | 25.74 | 92,746 | -0.26(-1.00%) |
May 03, 2024 | 26.13 | 26.56 | 25.49 | 26.00 | 127,945 | +0.46(+1.81%) |
May 02, 2024 | 26.88 | 28.06 | 25.06 | 25.54 | 246,422 | -0.16(-0.62%) |
May 01, 2024 | 25.55 | 25.89 | 25.31 | 25.70 | 59,302 | +0.23(+0.90%) |
Apr 30, 2024 | 25.71 | 26.01 | 25.39 | 25.47 | 136,447 | -0.52(-1.99%) |
Apr 29, 2024 | 24.94 | 26.05 | 24.94 | 25.99 | 84,457 | +1.17(+4.74%) |
Apr 26, 2024 | 24.59 | 24.95 | 24.52 | 24.81 | 156,100 | +0.21(+0.85%) |
Apr 25, 2024 | 24.79 | 24.83 | 24.44 | 24.60 | 60,229 | -0.71(-2.79%) |
Apr 24, 2024 | 24.95 | 25.51 | 24.79 | 25.31 | 116,822 | +0.24(+0.95%) |
Apr 23, 2024 | 24.64 | 25.38 | 24.64 | 25.07 | 87,968 | +0.25(+1.00%) |
Apr 22, 2024 | 24.17 | 24.93 | 23.96 | 24.82 | 118,479 | +0.93(+3.88%) |
Apr 19, 2024 | 23.39 | 24.18 | 23.39 | 23.89 | 90,342 | +0.43(+1.82%) |
Apr 18, 2024 | 23.25 | 23.59 | 23.10 | 23.47 | 87,677 | +0.25(+1.07%) |
Apr 17, 2024 | 23.75 | 23.88 | 23.21 | 23.22 | 65,577 | -0.42(-1.77%) |
Apr 16, 2024 | 23.86 | 23.86 | 23.53 | 23.64 | 61,631 | -0.33(-1.37%) |
Apr 15, 2024 | 24.33 | 24.79 | 23.87 | 23.96 | 73,974 | -0.17(-0.70%) |
Apr 12, 2024 | 24.40 | 24.55 | 24.08 | 24.13 | 49,305 | -0.45(-1.82%) |
Apr 11, 2024 | 24.29 | 24.60 | 24.14 | 24.58 | 81,211 | +0.50(+2.07%) |
Apr 10, 2024 | 24.57 | 24.62 | 23.80 | 24.08 | 96,993 | -1.07(-4.24%) |
Apr 09, 2024 | 25.39 | 25.46 | 25.00 | 25.15 | 63,174 | -0.24(-0.94%) |
Apr 08, 2024 | 25.09 | 25.55 | 24.93 | 25.39 | 70,841 | +0.51(+2.04%) |
Apr 05, 2024 | 24.74 | 25.04 | 24.55 | 24.88 | 64,832 | +0.00(+0.00%) |
Apr 04, 2024 | 25.87 | 25.94 | 24.81 | 24.88 | 93,170 | -0.77(-2.99%) |
Apr 03, 2024 | 25.33 | 25.79 | 25.31 | 25.65 | 59,240 | +0.18(+0.70%) |
Apr 02, 2024 | 26.13 | 26.34 | 25.44 | 25.47 | 80,700 | -0.94(-3.54%) |
Apr 01, 2024 | 26.92 | 26.92 | 26.24 | 26.40 | 95,401 | -0.52(-1.92%) |
Mar 28, 2024 | 26.90 | 27.17 | 26.76 | 26.92 | 77,510 | +0.03(+0.11%) |
Mar 27, 2024 | 26.44 | 27.14 | 26.44 | 26.89 | 98,728 | +0.45(+1.69%) |
Mar 26, 2024 | 26.77 | 26.99 | 26.37 | 26.44 | 95,102 | -0.03(-0.11%) |
Mar 25, 2024 | 26.21 | 26.57 | 26.20 | 26.47 | 93,202 | +0.24(+0.91%) |
Mar 22, 2024 | 26.50 | 26.50 | 26.03 | 26.23 | 101,258 | -0.45(-1.68%) |
Mar 21, 2024 | 26.78 | 26.94 | 26.59 | 26.68 | 131,423 | +0.22(+0.83%) |
Mar 20, 2024 | 25.87 | 26.47 | 25.67 | 26.46 | 164,348 | +0.60(+2.31%) |
Mar 19, 2024 | 25.34 | 25.90 | 25.34 | 25.87 | 73,204 | +0.53(+2.08%) |
Mar 18, 2024 | 25.41 | 25.46 | 25.03 | 25.34 | 67,955 | -0.13(-0.51%) |
Mar 15, 2024 | 25.02 | 25.72 | 25.02 | 25.47 | 186,280 | +0.21(+0.83%) |
Mar 14, 2024 | 25.79 | 26.08 | 24.75 | 25.26 | 90,001 | -0.77(-2.95%) |
Mar 13, 2024 | 25.95 | 26.38 | 25.76 | 26.03 | 101,908 | -0.21(-0.80%) |
Mar 12, 2024 | 26.44 | 26.44 | 25.90 | 26.23 | 93,446 | +0.37(+1.42%) |
Mar 11, 2024 | 25.56 | 26.00 | 25.47 | 25.87 | 56,685 | +0.08(+0.31%) |
Mar 08, 2024 | 25.69 | 26.23 | 25.47 | 25.79 | 108,484 | +0.24(+0.94%) |
Mar 07, 2024 | 25.30 | 25.59 | 25.01 | 25.55 | 105,006 | +0.37(+1.46%) |
Mar 06, 2024 | 24.49 | 25.33 | 24.49 | 25.18 | 80,327 | +0.79(+3.22%) |
Mar 05, 2024 | 24.44 | 24.72 | 24.18 | 24.39 | 73,065 | -0.31(-1.25%) |
Mar 04, 2024 | 24.44 | 25.09 | 24.38 | 24.70 | 70,758 | +0.40(+1.64%) |
Mar 01, 2024 | 24.64 | 24.66 | 23.99 | 24.30 | 102,951 | -0.41(-1.65%) |
Feb 29, 2024 | 24.96 | 25.12 | 24.64 | 24.71 | 80,758 | +0.18(+0.73%) |
Feb 28, 2024 | 24.89 | 25.25 | 24.51 | 24.53 | 92,587 | -0.44(-1.75%) |
Feb 27, 2024 | 25.31 | 25.60 | 24.94 | 24.97 | 90,182 | -0.18(-0.71%) |
Feb 26, 2024 | 26.20 | 26.33 | 24.96 | 25.15 | 119,522 | -1.13(-4.32%) |
Feb 23, 2024 | 25.46 | 26.69 | 25.46 | 26.28 | 168,327 | +0.82(+3.21%) |
Feb 22, 2024 | 25.54 | 27.35 | 24.79 | 25.47 | 184,769 | +0.50(+1.99%) |
Feb 21, 2024 | 25.04 | 25.31 | 24.71 | 24.97 | 76,240 | -0.10(-0.40%) |
Feb 20, 2024 | 25.08 | 25.52 | 24.73 | 25.07 | 72,457 | -0.48(-1.87%) |
Feb 16, 2024 | 24.99 | 25.58 | 24.92 | 25.55 | 69,191 | +0.26(+1.02%) |
Feb 15, 2024 | 24.97 | 25.48 | 24.72 | 25.29 | 94,184 | +0.54(+2.17%) |
Feb 14, 2024 | 24.73 | 24.94 | 24.42 | 24.75 | 67,374 | +0.54(+2.22%) |
Feb 13, 2024 | 24.32 | 24.62 | 24.17 | 24.21 | 104,763 | -0.98(-3.87%) |
Feb 12, 2024 | 24.44 | 25.39 | 24.44 | 25.19 | 73,730 | +0.95(+3.90%) |
Feb 09, 2024 | 23.52 | 24.47 | 23.52 | 24.24 | 85,401 | +0.82(+3.48%) |
Feb 08, 2024 | 23.02 | 23.56 | 22.86 | 23.43 | 81,557 | +0.41(+1.77%) |
Feb 07, 2024 | 23.74 | 23.74 | 22.90 | 23.02 | 59,562 | -0.70(-2.94%) |
Feb 06, 2024 | 23.87 | 24.17 | 23.63 | 23.72 | 98,676 | -0.27(-1.12%) |
Feb 05, 2024 | 24.55 | 24.55 | 23.96 | 23.98 | 62,894 | -0.71(-2.86%) |
Feb 02, 2024 | 24.61 | 24.80 | 24.40 | 24.69 | 72,483 | -0.31(-1.22%) |
Feb 01, 2024 | 24.52 | 25.12 | 24.29 | 25.00 | 74,345 | +0.51(+2.06%) |
Jan 31, 2024 | 24.95 | 25.24 | 24.26 | 24.49 | 102,776 | -0.51(-2.02%) |
Jan 30, 2024 | 24.95 | 25.26 | 24.77 | 25.00 | 60,579 | -0.16(-0.63%) |
Jan 29, 2024 | 25.08 | 25.26 | 24.58 | 25.16 | 125,904 | +0.07(+0.28%) |
Jan 26, 2024 | 25.11 | 25.41 | 24.89 | 25.09 | 157,754 | +0.14(+0.56%) |
Jan 25, 2024 | 24.47 | 25.03 | 24.30 | 24.95 | 100,236 | +0.94(+3.92%) |
Jan 24, 2024 | 24.55 | 24.69 | 23.88 | 24.01 | 66,137 | -0.48(-1.94%) |
Jan 23, 2024 | 24.65 | 24.78 | 23.96 | 24.48 | 97,714 | +0.14(+0.57%) |
Jan 22, 2024 | 23.34 | 24.37 | 23.29 | 24.34 | 88,717 | +1.14(+4.91%) |
Jan 19, 2024 | 23.12 | 23.24 | 22.64 | 23.20 | 113,510 | +0.21(+0.91%) |
Jan 18, 2024 | 23.17 | 23.23 | 22.70 | 23.00 | 79,102 | -0.05(-0.22%) |
Jan 17, 2024 | 22.95 | 23.25 | 22.85 | 23.04 | 69,435 | -0.31(-1.32%) |
Jan 16, 2024 | 23.63 | 23.81 | 23.24 | 23.35 | 70,554 | -0.34(-1.42%) |
Jan 12, 2024 | 23.89 | 23.94 | 23.51 | 23.69 | 76,270 | +0.17(+0.72%) |
Jan 11, 2024 | 23.90 | 24.05 | 23.25 | 23.52 | 116,757 | -0.55(-2.27%) |
Jan 10, 2024 | 24.07 | 24.35 | 23.96 | 24.07 | 73,433 | -0.21(-0.86%) |
Jan 09, 2024 | 24.15 | 24.32 | 24.00 | 24.27 | 66,433 | -0.21(-0.85%) |
Jan 08, 2024 | 24.62 | 25.00 | 24.22 | 24.48 | 132,231 | +0.00(+0.00%) |
Jan 05, 2024 | 23.93 | 24.91 | 23.81 | 24.48 | 196,253 | +0.33(+1.35%) |
Jan 04, 2024 | 24.26 | 24.34 | 23.94 | 24.15 | 71,384 | +0.00(+0.00%) |
Jan 03, 2024 | 24.79 | 24.79 | 24.03 | 24.15 | 111,021 | -0.73(-2.95%) |