Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 24.69 | 24.97 | 24.69 | 24.94 | 3,116,289 | -0.04(-0.16%) |
Jun 07, 2024 | 25.63 | 25.69 | 24.93 | 24.98 | 1,033,385 | -0.89(-3.43%) |
Jun 06, 2024 | 25.84 | 26.16 | 25.73 | 25.86 | 2,796,821 | +0.20(+0.80%) |
Jun 05, 2024 | 25.57 | 25.77 | 25.48 | 25.66 | 840,030 | +0.24(+0.96%) |
Jun 04, 2024 | 25.41 | 25.46 | 25.26 | 25.42 | 2,831,325 | -0.19(-0.72%) |
Jun 03, 2024 | 26.16 | 26.16 | 25.45 | 25.60 | 2,044,618 | -0.76(-2.88%) |
May 31, 2024 | 26.32 | 26.44 | 26.14 | 26.36 | 1,428,406 | -0.12(-0.44%) |
May 30, 2024 | 26.30 | 26.58 | 26.30 | 26.48 | 823,825 | +0.09(+0.33%) |
May 29, 2024 | 26.46 | 26.51 | 26.29 | 26.39 | 1,421,380 | -0.49(-1.81%) |
May 28, 2024 | 26.95 | 27.08 | 26.79 | 26.88 | 900,144 | +0.10(+0.36%) |
May 24, 2024 | 26.96 | 26.98 | 26.77 | 26.78 | 650,824 | -0.07(-0.25%) |
May 23, 2024 | 27.18 | 27.25 | 26.81 | 26.85 | 927,554 | -0.23(-0.86%) |
May 22, 2024 | 27.33 | 27.43 | 27.00 | 27.08 | 1,368,830 | -0.52(-1.87%) |
May 21, 2024 | 27.72 | 27.77 | 27.53 | 27.60 | 415,442 | -0.14(-0.49%) |
May 20, 2024 | 27.67 | 27.88 | 27.57 | 27.73 | 424,375 | -0.02(-0.07%) |
May 17, 2024 | 27.66 | 27.79 | 27.57 | 27.75 | 871,059 | +0.16(+0.56%) |
May 16, 2024 | 27.72 | 27.79 | 27.55 | 27.60 | 758,322 | -0.11(-0.39%) |
May 15, 2024 | 27.61 | 27.83 | 27.42 | 27.70 | 784,401 | -0.05(-0.18%) |
May 14, 2024 | 27.70 | 27.82 | 27.69 | 27.75 | 673,567 | +0.03(+0.11%) |
May 13, 2024 | 27.89 | 28.05 | 27.67 | 27.72 | 2,354,466 | +0.03(+0.11%) |
May 10, 2024 | 27.96 | 28.05 | 27.69 | 27.69 | 752,672 | -0.11(-0.39%) |
May 09, 2024 | 27.51 | 27.86 | 27.42 | 27.80 | 967,749 | -0.06(-0.21%) |
May 08, 2024 | 27.58 | 27.88 | 27.57 | 27.86 | 806,627 | -0.01(-0.03%) |
May 07, 2024 | 27.75 | 27.94 | 27.75 | 27.87 | 926,444 | +0.15(+0.53%) |
May 06, 2024 | 27.51 | 27.76 | 27.51 | 27.72 | 683,256 | +0.19(+0.71%) |
May 03, 2024 | 27.61 | 27.62 | 27.37 | 27.53 | 689,471 | +0.41(+1.51%) |
May 02, 2024 | 27.19 | 27.23 | 27.02 | 27.12 | 1,145,928 | +0.38(+1.42%) |
May 01, 2024 | 26.81 | 27.08 | 26.56 | 26.74 | 1,434,991 | +0.07(+0.26%) |
Apr 30, 2024 | 27.09 | 27.12 | 26.67 | 26.67 | 791,122 | -0.62(-2.28%) |
Apr 29, 2024 | 27.18 | 27.32 | 27.16 | 27.30 | 1,115,138 | +0.25(+0.94%) |
Apr 26, 2024 | 26.79 | 27.14 | 26.79 | 27.04 | 603,606 | +0.50(+1.87%) |
Apr 25, 2024 | 26.18 | 26.60 | 26.18 | 26.55 | 1,050,049 | -0.06(-0.22%) |
Apr 24, 2024 | 26.76 | 26.76 | 26.42 | 26.60 | 561,932 | -0.18(-0.65%) |
Apr 23, 2024 | 26.42 | 26.91 | 26.42 | 26.78 | 1,301,035 | +0.19(+0.70%) |
Apr 22, 2024 | 26.29 | 26.61 | 26.21 | 26.59 | 579,239 | +0.22(+0.85%) |
Apr 19, 2024 | 26.09 | 26.43 | 26.06 | 26.37 | 1,467,603 | +0.31(+1.20%) |
Apr 18, 2024 | 26.21 | 26.36 | 25.90 | 26.06 | 893,472 | -0.06(-0.22%) |
Apr 17, 2024 | 26.21 | 26.39 | 25.92 | 26.12 | 1,708,832 | +0.11(+0.41%) |
Apr 16, 2024 | 26.07 | 26.25 | 25.91 | 26.01 | 1,344,521 | -0.53(-1.98%) |
Apr 15, 2024 | 26.88 | 26.91 | 26.49 | 26.54 | 1,263,301 | -0.40(-1.48%) |
Apr 12, 2024 | 27.28 | 27.37 | 26.85 | 26.93 | 1,307,177 | -0.55(-1.99%) |
Apr 11, 2024 | 27.55 | 27.59 | 27.36 | 27.48 | 711,532 | -0.05(-0.18%) |
Apr 10, 2024 | 27.75 | 27.84 | 27.45 | 27.53 | 1,615,736 | -0.60(-2.15%) |
Apr 09, 2024 | 28.11 | 28.30 | 27.98 | 28.13 | 2,093,150 | +0.16(+0.56%) |
Apr 08, 2024 | 27.67 | 28.04 | 27.67 | 27.98 | 441,608 | +0.44(+1.59%) |
Apr 05, 2024 | 27.60 | 27.60 | 27.38 | 27.54 | 821,336 | +0.04(+0.14%) |
Apr 04, 2024 | 27.82 | 28.14 | 27.48 | 27.50 | 1,240,816 | -0.08(-0.28%) |
Apr 03, 2024 | 27.39 | 27.74 | 27.27 | 27.58 | 1,234,555 | +0.03(+0.11%) |
Apr 02, 2024 | 27.47 | 27.62 | 27.37 | 27.55 | 1,063,952 | +0.19(+0.71%) |
Apr 01, 2024 | 27.74 | 27.78 | 27.24 | 27.35 | 571,785 | -0.35(-1.27%) |
Mar 28, 2024 | 27.55 | 27.78 | 27.55 | 27.70 | 425,671 | +0.10(+0.35%) |
Mar 27, 2024 | 27.47 | 27.64 | 27.38 | 27.61 | 660,856 | +0.16(+0.57%) |
Mar 26, 2024 | 27.41 | 27.50 | 27.29 | 27.45 | 512,183 | +0.09(+0.32%) |
Mar 25, 2024 | 27.33 | 27.49 | 27.31 | 27.36 | 339,027 | +0.03(+0.11%) |
Mar 22, 2024 | 27.49 | 27.50 | 27.28 | 27.33 | 608,417 | -0.23(-0.85%) |
Mar 21, 2024 | 27.82 | 27.82 | 27.55 | 27.57 | 684,483 | -0.18(-0.63%) |
Mar 20, 2024 | 27.11 | 27.77 | 27.01 | 27.74 | 809,809 | +0.73(+2.70%) |
Mar 19, 2024 | 27.11 | 27.21 | 26.99 | 27.01 | 853,326 | -0.18(-0.68%) |
Mar 18, 2024 | 27.38 | 27.43 | 27.02 | 27.20 | 1,423,261 | -0.01(-0.04%) |
Mar 15, 2024 | 27.28 | 27.36 | 27.13 | 27.21 | 1,399,585 | -0.16(-0.57%) |
Mar 14, 2024 | 27.47 | 27.52 | 27.25 | 27.36 | 1,635,493 | -0.09(-0.32%) |
Mar 13, 2024 | 27.17 | 27.56 | 27.17 | 27.45 | 1,211,792 | +0.28(+1.04%) |
Mar 12, 2024 | 27.18 | 27.22 | 26.99 | 27.17 | 1,494,415 | +0.17(+0.61%) |
Mar 11, 2024 | 26.81 | 27.12 | 26.81 | 27.00 | 2,112,661 | +0.03(+0.11%) |
Mar 08, 2024 | 27.03 | 27.21 | 26.95 | 26.97 | 1,405,607 | -0.57(-2.09%) |
Mar 07, 2024 | 27.54 | 27.61 | 27.47 | 27.55 | 1,001,261 | +0.03(+0.11%) |
Mar 06, 2024 | 27.54 | 27.62 | 27.43 | 27.52 | 1,103,018 | +0.26(+0.96%) |
Mar 05, 2024 | 27.36 | 27.41 | 27.22 | 27.26 | 1,286,751 | -0.15(-0.53%) |
Mar 04, 2024 | 27.52 | 27.52 | 27.36 | 27.40 | 996,247 | -0.15(-0.53%) |
Mar 01, 2024 | 27.53 | 27.69 | 27.32 | 27.55 | 947,967 | +0.19(+0.68%) |
Feb 29, 2024 | 27.37 | 27.49 | 27.31 | 27.36 | 1,452,987 | -0.10(-0.36%) |
Feb 28, 2024 | 27.69 | 27.87 | 27.39 | 27.46 | 1,309,389 | -0.52(-1.85%) |
Feb 27, 2024 | 27.80 | 28.04 | 27.71 | 27.98 | 1,229,851 | +0.49(+1.77%) |
Feb 26, 2024 | 27.45 | 27.53 | 27.36 | 27.49 | 1,474,304 | +0.06(+0.21%) |
Feb 23, 2024 | 27.55 | 27.66 | 27.35 | 27.43 | 1,338,789 | -0.29(-1.05%) |
Feb 22, 2024 | 27.93 | 27.93 | 27.70 | 27.72 | 1,848,645 | -0.09(-0.32%) |
Feb 21, 2024 | 27.86 | 27.88 | 27.68 | 27.81 | 994,608 | -0.02(-0.07%) |
Feb 20, 2024 | 27.91 | 27.92 | 27.72 | 27.83 | 804,248 | +0.19(+0.70%) |
Feb 16, 2024 | 27.51 | 27.72 | 27.44 | 27.64 | 1,859,057 | +0.15(+0.53%) |
Feb 15, 2024 | 27.29 | 27.51 | 27.28 | 27.49 | 746,767 | +0.23(+0.86%) |
Feb 14, 2024 | 27.21 | 27.41 | 27.17 | 27.26 | 1,455,520 | +0.32(+1.19%) |
Feb 13, 2024 | 27.26 | 27.28 | 26.79 | 26.93 | 1,070,492 | -0.58(-2.12%) |
Feb 12, 2024 | 27.26 | 27.67 | 27.26 | 27.52 | 1,102,623 | +0.19(+0.68%) |
Feb 09, 2024 | 27.34 | 27.44 | 27.24 | 27.33 | 806,638 | +0.08(+0.29%) |
Feb 08, 2024 | 27.69 | 27.69 | 27.22 | 27.26 | 875,272 | -0.51(-1.82%) |
Feb 07, 2024 | 27.69 | 27.81 | 27.59 | 27.76 | 2,424,423 | -0.08(-0.28%) |
Feb 06, 2024 | 27.55 | 27.88 | 27.51 | 27.84 | 1,448,293 | +0.64(+2.36%) |
Feb 05, 2024 | 27.21 | 27.35 | 26.91 | 27.20 | 676,604 | -0.14(-0.50%) |
Feb 02, 2024 | 27.27 | 27.38 | 27.18 | 27.33 | 1,439,661 | -0.27(-0.99%) |
Feb 01, 2024 | 27.33 | 27.64 | 27.31 | 27.61 | 2,289,872 | +0.50(+1.83%) |
Jan 31, 2024 | 27.30 | 27.57 | 27.09 | 27.11 | 1,433,297 | -0.13(-0.46%) |
Jan 30, 2024 | 27.07 | 27.27 | 26.96 | 27.24 | 1,849,798 | -0.10(-0.36%) |
Jan 29, 2024 | 27.45 | 27.45 | 27.15 | 27.33 | 2,646,023 | -0.13(-0.46%) |
Jan 26, 2024 | 27.22 | 27.56 | 27.22 | 27.46 | 686,949 | +0.24(+0.90%) |
Jan 25, 2024 | 27.12 | 27.23 | 26.95 | 27.22 | 2,240,341 | +0.27(+1.01%) |
Jan 24, 2024 | 27.38 | 27.38 | 26.93 | 26.94 | 911,256 | +0.02(+0.07%) |
Jan 23, 2024 | 26.60 | 26.94 | 26.60 | 26.93 | 759,560 | +0.36(+1.36%) |
Jan 22, 2024 | 26.90 | 27.01 | 26.45 | 26.56 | 1,617,003 | -0.47(-1.73%) |
Jan 19, 2024 | 26.86 | 27.07 | 26.76 | 27.03 | 1,377,619 | +0.14(+0.51%) |
Jan 18, 2024 | 26.88 | 26.93 | 26.72 | 26.90 | 1,434,380 | -0.01(-0.04%) |
Jan 17, 2024 | 26.86 | 26.99 | 26.81 | 26.91 | 1,235,160 | -0.23(-0.86%) |
Jan 16, 2024 | 27.46 | 27.52 | 27.11 | 27.14 | 731,514 | -0.62(-2.25%) |
Jan 12, 2024 | 27.89 | 28.00 | 27.74 | 27.76 | 386,591 | +0.12(+0.42%) |
Jan 11, 2024 | 27.64 | 27.69 | 27.32 | 27.65 | 765,120 | +0.17(+0.60%) |
Jan 10, 2024 | 27.50 | 27.55 | 27.39 | 27.48 | 1,616,816 | -0.02(-0.07%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.49 | 27.50 | 919,729 | -0.50(-1.77%) |
Jan 08, 2024 | 27.83 | 28.04 | 27.79 | 28.00 | 1,387,978 | +0.05(+0.17%) |
Jan 05, 2024 | 27.74 | 28.03 | 27.72 | 27.95 | 1,413,761 | +0.36(+1.31%) |
Jan 04, 2024 | 27.60 | 27.77 | 27.54 | 27.59 | 942,099 | -0.20(-0.74%) |
Jan 03, 2024 | 27.86 | 28.00 | 27.77 | 27.79 | 1,375,644 | -0.13(-0.45%) |
Jan 02, 2024 | 28.07 | 28.25 | 27.81 | 27.92 | 1,469,044 | -0.39(-1.38%) |
Dec 29, 2023 | 28.50 | 28.50 | 28.24 | 28.31 | 1,244,375 | -0.12(-0.41%) |
Dec 28, 2023 | 28.49 | 28.61 | 28.40 | 28.43 | 946,009 | -0.15(-0.51%) |
Dec 27, 2023 | 28.56 | 28.61 | 28.48 | 28.57 | 894,652 | +0.07(+0.24%) |
Dec 26, 2023 | 28.39 | 28.58 | 28.32 | 28.50 | 701,269 | +0.36(+1.28%) |
Dec 22, 2023 | 28.18 | 28.26 | 28.08 | 28.14 | 699,185 | +0.15(+0.52%) |
Dec 21, 2023 | 27.95 | 28.07 | 27.79 | 28.00 | 993,361 | +0.47(+1.70%) |
Dec 20, 2023 | 27.98 | 28.06 | 27.51 | 27.53 | 1,174,657 | -0.55(-1.98%) |
Dec 19, 2023 | 28.08 | 28.22 | 28.00 | 28.08 | 991,637 | +0.26(+0.92%) |
Dec 18, 2023 | 27.56 | 27.86 | 27.49 | 27.83 | 1,137,639 | +0.40(+1.45%) |
Dec 15, 2023 | 27.67 | 27.67 | 27.37 | 27.43 | 843,429 | -0.21(-0.75%) |
Dec 14, 2023 | 27.37 | 27.69 | 27.32 | 27.64 | 2,558,747 | +0.58(+2.13%) |
Dec 13, 2023 | 26.41 | 27.14 | 26.27 | 27.06 | 1,771,993 | +0.75(+2.84%) |
Dec 12, 2023 | 26.39 | 26.39 | 26.15 | 26.32 | 943,836 | -0.12(-0.47%) |
Dec 11, 2023 | 26.39 | 26.46 | 26.31 | 26.44 | 903,631 | -0.11(-0.43%) |
Dec 08, 2023 | 26.29 | 26.63 | 26.27 | 26.55 | 585,116 | +0.22(+0.83%) |
Dec 07, 2023 | 26.43 | 26.47 | 26.23 | 26.33 | 2,266,156 | +0.07(+0.25%) |
Dec 06, 2023 | 26.62 | 26.64 | 26.27 | 26.27 | 1,271,168 | -0.10(-0.39%) |
Dec 05, 2023 | 26.24 | 26.45 | 26.07 | 26.37 | 974,792 | +0.09(+0.36%) |
Dec 04, 2023 | 26.63 | 26.67 | 26.20 | 26.28 | 1,234,811 | -0.58(-2.15%) |
Dec 01, 2023 | 26.50 | 26.93 | 26.38 | 26.85 | 3,012,368 | +0.38(+1.43%) |
Nov 30, 2023 | 26.26 | 26.49 | 26.03 | 26.48 | 1,378,986 | +0.28(+1.08%) |
Nov 29, 2023 | 26.32 | 26.39 | 26.18 | 26.19 | 813,454 | -0.18(-0.68%) |
Nov 28, 2023 | 26.09 | 26.47 | 26.09 | 26.37 | 945,515 | +0.30(+1.16%) |
Nov 27, 2023 | 26.23 | 26.31 | 26.00 | 26.07 | 794,075 | -0.16(-0.61%) |
Nov 24, 2023 | 26.32 | 26.44 | 26.21 | 26.23 | 548,088 | -0.02(-0.07%) |
Nov 22, 2023 | 26.40 | 26.40 | 26.14 | 26.25 | 687,929 | +0.01(+0.04%) |
Nov 21, 2023 | 26.44 | 26.44 | 26.17 | 26.24 | 773,375 | -0.26(-1.00%) |
Nov 20, 2023 | 26.34 | 26.60 | 26.25 | 26.50 | 1,425,429 | +0.42(+1.60%) |
Nov 17, 2023 | 25.97 | 26.24 | 25.93 | 26.09 | 1,352,514 | +0.09(+0.36%) |
Nov 16, 2023 | 26.05 | 26.13 | 25.77 | 25.99 | 1,303,980 | -0.09(-0.33%) |
Nov 15, 2023 | 26.08 | 26.20 | 25.90 | 26.08 | 1,195,100 | +0.08(+0.29%) |
Nov 14, 2023 | 25.72 | 26.06 | 25.68 | 26.00 | 1,312,515 | +0.96(+3.85%) |
Nov 13, 2023 | 24.93 | 25.13 | 24.89 | 25.04 | 1,383,211 | -0.10(-0.41%) |
Nov 10, 2023 | 24.88 | 25.14 | 24.82 | 25.14 | 1,112,628 | +0.43(+1.72%) |
Nov 09, 2023 | 24.98 | 25.15 | 24.66 | 24.72 | 593,323 | -0.15(-0.61%) |
Nov 08, 2023 | 25.12 | 25.15 | 24.81 | 24.87 | 695,014 | -0.26(-1.02%) |
Nov 07, 2023 | 25.24 | 25.27 | 24.97 | 25.12 | 806,315 | +0.03(+0.11%) |
Nov 06, 2023 | 25.18 | 25.26 | 25.01 | 25.10 | 1,293,172 | -0.03(-0.11%) |
Nov 03, 2023 | 24.89 | 25.29 | 24.89 | 25.12 | 1,795,779 | +0.35(+1.41%) |
Nov 02, 2023 | 24.33 | 24.84 | 24.32 | 24.77 | 3,109,876 | +0.68(+2.83%) |
Nov 01, 2023 | 23.60 | 24.14 | 23.58 | 24.09 | 1,568,367 | +0.63(+2.70%) |
Oct 31, 2023 | 23.39 | 23.49 | 23.25 | 23.46 | 852,850 | +0.03(+0.12%) |
Oct 30, 2023 | 23.82 | 23.87 | 23.32 | 23.43 | 1,057,078 | -0.09(-0.36%) |
Oct 27, 2023 | 24.00 | 24.03 | 23.47 | 23.52 | 995,902 | -0.17(-0.72%) |
Oct 26, 2023 | 23.32 | 23.76 | 23.28 | 23.69 | 1,928,624 | +0.41(+1.75%) |
Oct 25, 2023 | 23.38 | 23.50 | 23.23 | 23.28 | 1,512,115 | -0.14(-0.61%) |
Oct 24, 2023 | 23.30 | 23.56 | 23.22 | 23.42 | 1,194,748 | +0.26(+1.10%) |
Oct 23, 2023 | 23.12 | 23.41 | 22.99 | 23.17 | 1,227,402 | -0.15(-0.65%) |
Oct 20, 2023 | 23.42 | 23.47 | 23.17 | 23.32 | 1,636,325 | -0.21(-0.88%) |
Oct 19, 2023 | 23.45 | 23.79 | 23.43 | 23.52 | 1,596,149 | +0.02(+0.08%) |
Oct 18, 2023 | 23.82 | 23.82 | 23.49 | 23.51 | 727,942 | -0.44(-1.86%) |
Oct 17, 2023 | 23.73 | 24.18 | 23.73 | 23.95 | 701,727 | -0.06(-0.24%) |
Oct 16, 2023 | 23.76 | 24.03 | 23.70 | 24.01 | 717,444 | +0.41(+1.72%) |
Oct 13, 2023 | 23.87 | 23.95 | 23.57 | 23.60 | 1,338,851 | +0.01(+0.04%) |
Oct 12, 2023 | 24.05 | 24.05 | 23.41 | 23.59 | 923,805 | -0.38(-1.58%) |
Oct 11, 2023 | 23.90 | 23.99 | 23.77 | 23.97 | 1,396,397 | +0.15(+0.64%) |
Oct 10, 2023 | 23.46 | 23.85 | 23.43 | 23.82 | 1,746,994 | +0.62(+2.69%) |
Oct 09, 2023 | 22.96 | 23.24 | 22.86 | 23.19 | 975,079 | +0.10(+0.45%) |
Oct 06, 2023 | 22.56 | 23.24 | 22.42 | 23.09 | 1,464,925 | +0.25(+1.08%) |
Oct 05, 2023 | 22.95 | 23.06 | 22.66 | 22.84 | 1,594,481 | -0.21(-0.90%) |
Oct 04, 2023 | 23.08 | 23.18 | 22.82 | 23.05 | 1,510,603 | +0.06(+0.25%) |
Oct 03, 2023 | 23.50 | 23.69 | 22.96 | 23.00 | 2,207,808 | -0.74(-3.11%) |