Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 24.75 | 25.06 | 24.75 | 25.06 | 197 | -0.28(-1.12%) |
Jun 11, 2024 | 25.61 | 25.61 | 25.33 | 25.34 | 388 | -0.29(-1.12%) |
Jun 10, 2024 | 25.57 | 25.69 | 25.57 | 25.62 | 3,237 | +0.16(+0.61%) |
Jun 07, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 339 | +0.64(+2.58%) |
Jun 06, 2024 | 24.78 | 24.83 | 24.78 | 24.83 | 918 | +0.02(+0.10%) |
Jun 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 410 | -0.20(-0.81%) |
Jun 04, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 731 | -0.36(-1.41%) |
Jun 03, 2024 | 25.35 | 25.37 | 25.35 | 25.37 | 732 | -0.38(-1.49%) |
May 31, 2024 | 25.79 | 25.79 | 25.75 | 25.75 | 264 | -0.21(-0.82%) |
May 30, 2024 | 26.02 | 26.02 | 25.96 | 25.96 | 558 | -0.24(-0.93%) |
May 29, 2024 | 26.14 | 26.20 | 26.14 | 26.20 | 588 | +0.27(+1.04%) |
May 28, 2024 | 25.70 | 25.94 | 25.70 | 25.94 | 2,060 | +0.37(+1.43%) |
May 24, 2024 | 25.60 | 25.60 | 25.57 | 25.57 | 203 | -0.05(-0.20%) |
May 23, 2024 | 25.44 | 25.68 | 25.43 | 25.62 | 2,222 | +0.22(+0.86%) |
May 22, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 1,728 | +0.04(+0.18%) |
May 21, 2024 | 25.33 | 25.37 | 25.29 | 25.36 | 4,602 | -0.08(-0.31%) |
May 20, 2024 | 25.41 | 25.44 | 25.41 | 25.44 | 1,791 | +0.10(+0.37%) |
May 17, 2024 | 25.23 | 25.38 | 25.22 | 25.34 | 2,134 | +0.17(+0.68%) |
May 16, 2024 | 25.05 | 25.17 | 25.05 | 25.17 | 1,688 | +0.13(+0.53%) |
May 15, 2024 | 25.06 | 25.06 | 25.01 | 25.04 | 4,600 | -0.36(-1.41%) |
May 14, 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 2,113 | -0.17(-0.67%) |
May 13, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 2,372 | +0.00(+0.00%) |
May 10, 2024 | 25.55 | 25.57 | 25.55 | 25.57 | 601 | +0.18(+0.71%) |
May 09, 2024 | 25.55 | 25.55 | 25.39 | 25.39 | 853 | -0.11(-0.44%) |
May 08, 2024 | 25.42 | 25.50 | 25.42 | 25.50 | 297,546 | +0.26(+1.03%) |
May 07, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 275 | -0.05(-0.18%) |
May 06, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 66 | -0.06(-0.22%) |
May 03, 2024 | 25.27 | 25.34 | 25.27 | 25.34 | 132 | -0.23(-0.91%) |
May 02, 2024 | 25.72 | 25.72 | 25.57 | 25.57 | 220 | -0.18(-0.69%) |
May 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 209 | -0.15(-0.58%) |
Apr 30, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 7 | +0.28(+1.11%) |
Apr 29, 2024 | 25.65 | 25.65 | 25.62 | 25.62 | 204 | -0.14(-0.52%) |
Apr 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | -0.21(-0.80%) |
Apr 25, 2024 | 26.05 | 26.05 | 25.96 | 25.96 | 24,964 | +0.17(+0.67%) |
Apr 24, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 107 | +0.22(+0.87%) |
Apr 23, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 19 | -0.00(-0.02%) |
Apr 22, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 62 | +0.04(+0.14%) |
Apr 19, 2024 | 25.56 | 25.56 | 25.54 | 25.54 | 194 | -0.12(-0.47%) |
Apr 18, 2024 | 25.71 | 25.71 | 25.66 | 25.66 | 538 | +0.30(+1.18%) |
Apr 17, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 207 | -0.32(-1.25%) |
Apr 16, 2024 | 25.59 | 25.70 | 25.59 | 25.68 | 3,703 | +0.09(+0.36%) |
Apr 15, 2024 | 25.65 | 25.65 | 25.59 | 25.59 | 125 | +0.53(+2.10%) |
Apr 12, 2024 | 24.97 | 25.06 | 24.97 | 25.06 | 190 | -0.29(-1.16%) |
Apr 11, 2024 | 25.33 | 25.42 | 25.33 | 25.36 | 263 | -0.13(-0.49%) |
Apr 10, 2024 | 25.29 | 25.52 | 25.27 | 25.48 | 4,144 | +0.88(+3.59%) |
Apr 09, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 52 | -0.30(-1.21%) |
Apr 08, 2024 | 24.95 | 24.95 | 24.89 | 24.90 | 1,004 | +0.11(+0.45%) |
Apr 05, 2024 | 24.72 | 24.79 | 24.68 | 24.79 | 575 | +0.41(+1.66%) |
Apr 04, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 12 | -0.12(-0.50%) |
Apr 03, 2024 | 24.73 | 24.79 | 24.50 | 24.50 | 2,937 | -0.02(-0.08%) |
Apr 02, 2024 | 24.53 | 24.53 | 24.52 | 24.52 | 197 | +0.08(+0.31%) |
Apr 01, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 67 | +0.49(+2.04%) |
Mar 28, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 149 | -0.12(-0.50%) |
Mar 27, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 18 | -0.16(-0.65%) |
Mar 26, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 179 | -0.05(-0.19%) |
Mar 25, 2024 | 24.30 | 24.30 | 24.29 | 24.29 | 159 | +0.16(+0.64%) |
Mar 22, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 100 | -0.14(-0.58%) |
Mar 21, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 13 | +0.04(+0.14%) |
Mar 20, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 103 | -0.02(-0.08%) |
Mar 19, 2024 | 24.26 | 24.26 | 24.25 | 24.25 | 117 | -0.05(-0.23%) |
Mar 18, 2024 | 24.30 | 24.31 | 24.28 | 24.31 | 777 | +0.09(+0.37%) |
Mar 15, 2024 | 24.25 | 24.25 | 24.22 | 24.22 | 116 | +0.05(+0.23%) |
Mar 14, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 85 | +0.33(+1.41%) |
Mar 13, 2024 | 23.89 | 23.89 | 23.83 | 23.83 | 312 | +0.10(+0.42%) |
Mar 12, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 134 | +0.21(+0.87%) |
Mar 11, 2024 | 23.48 | 23.52 | 23.48 | 23.52 | 1,311 | +0.08(+0.36%) |
Mar 08, 2024 | 23.41 | 23.44 | 23.40 | 23.44 | 2,758 | +0.01(+0.02%) |
Mar 07, 2024 | 23.47 | 23.50 | 23.41 | 23.43 | 2,324 | -0.06(-0.28%) |
Mar 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 6 | -0.04(-0.17%) |
Mar 05, 2024 | 23.59 | 23.59 | 23.54 | 23.54 | 333 | -0.24(-1.03%) |
Mar 04, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 11 | +0.09(+0.40%) |
Mar 01, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 100 | -0.16(-0.67%) |
Feb 29, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.01(+0.04%) |
Feb 28, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 27 | -0.09(-0.36%) |
Feb 27, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 27 | +0.07(+0.29%) |
Feb 26, 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 225 | +0.08(+0.36%) |
Feb 23, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 100 | -0.19(-0.79%) |
Feb 22, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 39 | +0.01(+0.06%) |
Feb 21, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 2 | +0.13(+0.55%) |
Feb 20, 2024 | 23.84 | 23.84 | 23.81 | 23.81 | 388 | -0.02(-0.06%) |
Feb 16, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 100 | +0.15(+0.63%) |
Feb 15, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 12 | -0.07(-0.27%) |
Feb 14, 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 210 | -0.14(-0.57%) |
Feb 13, 2024 | 23.81 | 23.88 | 23.80 | 23.88 | 2,020 | +0.41(+1.73%) |
Feb 12, 2024 | 23.47 | 23.48 | 23.47 | 23.48 | 147 | -0.01(-0.06%) |
Feb 09, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.07(+0.28%) |
Feb 08, 2024 | 23.45 | 23.45 | 23.39 | 23.42 | 399 | +0.16(+0.71%) |
Feb 07, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 131 | +0.06(+0.27%) |
Feb 06, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 114 | -0.23(-0.99%) |
Feb 05, 2024 | 23.30 | 23.43 | 23.30 | 23.43 | 372 | +0.47(+2.04%) |
Feb 02, 2024 | 23.00 | 23.03 | 22.96 | 22.96 | 5,640 | +0.53(+2.34%) |
Feb 01, 2024 | 22.63 | 22.63 | 22.41 | 22.43 | 2,693 | -0.39(-1.71%) |
Jan 31, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 569 | -0.26(-1.12%) |
Jan 30, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 1,634 | -0.07(-0.31%) |
Jan 29, 2024 | 23.21 | 23.21 | 23.16 | 23.16 | 345 | -0.17(-0.73%) |
Jan 26, 2024 | 23.35 | 23.35 | 23.32 | 23.32 | 1,590 | +0.09(+0.37%) |
Jan 25, 2024 | 23.27 | 23.33 | 23.24 | 23.24 | 7,773 | -0.14(-0.60%) |
Jan 24, 2024 | 23.25 | 23.39 | 23.25 | 23.38 | 4,493 | +0.11(+0.45%) |
Jan 23, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 86 | +0.11(+0.50%) |
Jan 22, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 137 | -0.09(-0.38%) |
Jan 19, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 1,546 | +0.10(+0.42%) |
Jan 18, 2024 | 23.08 | 23.19 | 23.07 | 23.15 | 5,172 | +0.12(+0.52%) |
Jan 17, 2024 | 23.07 | 23.10 | 22.98 | 23.03 | 7,410 | +0.12(+0.55%) |
Jan 16, 2024 | 22.68 | 22.91 | 22.68 | 22.91 | 679 | +0.37(+1.62%) |
Jan 12, 2024 | 22.53 | 22.54 | 22.53 | 22.54 | 226 | -0.09(-0.40%) |
Jan 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 81 | -0.16(-0.70%) |
Jan 10, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 82 | +0.05(+0.24%) |
Jan 09, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 152 | +0.03(+0.15%) |
Jan 08, 2024 | 22.84 | 22.84 | 22.70 | 22.70 | 600 | -0.03(-0.12%) |
Jan 05, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 242 | +0.11(+0.46%) |
Jan 04, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 371 | -0.18(-0.79%) |
Jan 03, 2024 | 22.69 | 22.92 | 22.69 | 22.80 | 1,460 | +0.21(+0.95%) |
Jan 02, 2024 | 22.57 | 22.59 | 22.57 | 22.59 | 650 | +0.11(+0.47%) |
Dec 29, 2023 | 22.46 | 22.48 | 22.40 | 22.48 | 10,476 | +0.11(+0.49%) |
Dec 28, 2023 | 22.40 | 22.43 | 22.36 | 22.38 | 43,187 | -4.86(-17.86%) |
Dec 27, 2023 | 27.44 | 27.44 | 27.23 | 27.24 | 31,700 | -0.57(-2.06%) |
Dec 26, 2023 | 27.82 | 27.82 | 27.81 | 27.81 | 2,609 | +0.01(+0.02%) |
Dec 22, 2023 | 27.67 | 27.85 | 27.67 | 27.80 | 2,900 | +0.09(+0.34%) |
Dec 21, 2023 | 27.69 | 27.78 | 27.65 | 27.71 | 9,275 | +0.01(+0.02%) |
Dec 20, 2023 | 27.92 | 27.92 | 27.70 | 27.70 | 491 | -0.28(-1.01%) |
Dec 19, 2023 | 27.91 | 27.99 | 27.91 | 27.99 | 1,785 | -0.16(-0.55%) |
Dec 18, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 492 | +0.13(+0.48%) |
Dec 15, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 589 | -0.02(-0.07%) |
Dec 14, 2023 | 28.19 | 28.19 | 28.03 | 28.03 | 11,699 | -0.52(-1.82%) |
Dec 13, 2023 | 29.26 | 29.26 | 28.55 | 28.55 | 3,892 | -1.01(-3.42%) |
Dec 12, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 576 | -0.18(-0.62%) |
Dec 11, 2023 | 29.96 | 29.96 | 29.74 | 29.74 | 6,975 | +0.02(+0.06%) |
Dec 08, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 905 | +0.53(+1.82%) |
Dec 07, 2023 | 29.31 | 29.31 | 29.19 | 29.19 | 1,479 | +0.08(+0.29%) |
Dec 06, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 577 | -0.28(-0.94%) |
Dec 05, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 1,136 | -0.55(-1.82%) |
Dec 04, 2023 | 30.09 | 30.09 | 29.93 | 29.93 | 1,623 | +0.18(+0.60%) |
Dec 01, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 217 | -0.73(-2.39%) |
Nov 30, 2023 | 30.38 | 30.48 | 30.38 | 30.48 | 1,778 | +0.56(+1.86%) |
Nov 29, 2023 | 29.91 | 29.93 | 29.91 | 29.93 | 1,795 | -0.44(-1.46%) |
Nov 28, 2023 | 30.48 | 30.49 | 30.37 | 30.37 | 806 | -0.37(-1.20%) |
Nov 27, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 656 | -0.59(-1.88%) |
Nov 24, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 856 | +0.29(+0.92%) |
Nov 22, 2023 | 31.01 | 31.04 | 31.01 | 31.04 | 5,364 | +0.09(+0.29%) |
Nov 21, 2023 | 30.92 | 31.05 | 30.92 | 30.95 | 9,617 | +0.02(+0.08%) |
Nov 20, 2023 | 31.31 | 31.31 | 30.91 | 30.93 | 20,698 | -0.16(-0.51%) |
Nov 17, 2023 | 31.00 | 31.19 | 31.00 | 31.09 | 2,012 | -0.04(-0.13%) |
Nov 16, 2023 | 31.20 | 31.20 | 31.12 | 31.12 | 278 | -0.47(-1.47%) |
Nov 15, 2023 | 31.60 | 31.60 | 31.59 | 31.59 | 130 | +0.43(+1.36%) |
Nov 14, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 51 | -0.97(-3.02%) |
Nov 13, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 111 | +0.17(+0.55%) |
Nov 10, 2023 | 31.86 | 31.98 | 31.86 | 31.96 | 2,010 | -0.05(-0.14%) |
Nov 09, 2023 | 31.43 | 32.01 | 31.43 | 32.01 | 120 | +0.71(+2.27%) |
Nov 08, 2023 | 31.25 | 31.34 | 31.25 | 31.30 | 299 | -0.34(-1.06%) |
Nov 07, 2023 | 31.74 | 31.74 | 31.63 | 31.63 | 246 | -0.15(-0.46%) |
Nov 06, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 104 | +0.03(+0.08%) |
Nov 03, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 120 | -0.38(-1.18%) |
Nov 02, 2023 | 32.09 | 32.24 | 32.09 | 32.13 | 16,105 | -0.50(-1.55%) |
Nov 01, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 20 | -0.50(-1.50%) |
Oct 31, 2023 | 32.98 | 33.13 | 32.96 | 33.13 | 2,100 | +0.09(+0.28%) |
Oct 30, 2023 | 33.09 | 33.12 | 33.04 | 33.04 | 545 | +0.17(+0.50%) |
Oct 27, 2023 | 32.91 | 32.92 | 32.87 | 32.87 | 303 | -0.08(-0.25%) |
Oct 26, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 209 | -0.37(-1.10%) |
Oct 25, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 57 | +0.52(+1.59%) |
Oct 24, 2023 | 33.00 | 33.00 | 32.80 | 32.80 | 396 | -0.09(-0.28%) |
Oct 23, 2023 | 32.86 | 32.90 | 32.78 | 32.90 | 4,188 | -0.26(-0.79%) |
Oct 20, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 194 | -0.25(-0.75%) |
Oct 19, 2023 | 33.30 | 33.43 | 33.30 | 33.41 | 486 | +0.28(+0.86%) |
Oct 18, 2023 | 33.20 | 33.20 | 33.11 | 33.12 | 4,853 | +0.27(+0.84%) |
Oct 17, 2023 | 32.88 | 32.88 | 32.75 | 32.85 | 1,814 | +0.62(+1.92%) |
Oct 16, 2023 | 32.28 | 32.30 | 32.23 | 32.23 | 4,785 | +0.27(+0.83%) |
Oct 13, 2023 | 31.98 | 31.98 | 31.96 | 31.96 | 246 | -0.34(-1.04%) |
Oct 12, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 502 | +0.56(+1.78%) |
Oct 11, 2023 | 31.87 | 31.87 | 31.72 | 31.74 | 2,252 | -0.36(-1.12%) |
Oct 10, 2023 | 32.02 | 32.09 | 32.02 | 32.09 | 3,801 | +0.03(+0.10%) |
Oct 09, 2023 | 32.17 | 32.17 | 32.06 | 32.06 | 453 | -0.51(-1.58%) |
Oct 06, 2023 | 32.64 | 32.64 | 32.48 | 32.58 | 13,968 | +0.28(+0.86%) |
Oct 05, 2023 | 32.21 | 32.35 | 32.21 | 32.30 | 3,202 | -0.03(-0.09%) |
Oct 04, 2023 | 32.53 | 32.60 | 32.33 | 32.33 | 4,766 | -0.33(-1.01%) |
Oct 03, 2023 | 32.28 | 32.67 | 32.28 | 32.66 | 3,406 | +0.47(+1.46%) |