Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 30.10 | 30.26 | 30.01 | 30.11 | 11,554 | -0.16(-0.52%) |
Jun 10, 2024 | 29.99 | 30.34 | 29.99 | 30.27 | 2,398 | +0.14(+0.45%) |
Jun 07, 2024 | 30.08 | 30.20 | 30.05 | 30.13 | 3,541 | -0.22(-0.73%) |
Jun 06, 2024 | 30.21 | 30.41 | 30.15 | 30.35 | 5,278 | -0.06(-0.21%) |
Jun 05, 2024 | 30.40 | 30.45 | 30.19 | 30.42 | 3,942 | -0.01(-0.03%) |
Jun 04, 2024 | 30.01 | 30.56 | 30.01 | 30.43 | 4,411 | +0.32(+1.08%) |
Jun 03, 2024 | 30.22 | 30.22 | 29.96 | 30.10 | 4,076 | +0.10(+0.33%) |
May 31, 2024 | 29.65 | 30.00 | 29.65 | 30.00 | 2,511 | +0.50(+1.71%) |
May 30, 2024 | 29.20 | 29.52 | 29.20 | 29.50 | 5,265 | +0.30(+1.02%) |
May 29, 2024 | 29.21 | 29.23 | 29.00 | 29.20 | 5,387 | -0.46(-1.55%) |
May 28, 2024 | 30.09 | 30.17 | 29.66 | 29.66 | 4,293 | -0.32(-1.07%) |
May 24, 2024 | 30.06 | 30.15 | 29.98 | 29.98 | 5,943 | +0.01(+0.04%) |
May 23, 2024 | 30.56 | 30.56 | 29.94 | 29.97 | 7,955 | -0.55(-1.81%) |
May 22, 2024 | 30.46 | 30.80 | 30.46 | 30.52 | 3,708 | -0.14(-0.46%) |
May 21, 2024 | 30.71 | 30.74 | 30.64 | 30.66 | 2,746 | -0.06(-0.20%) |
May 20, 2024 | 30.81 | 30.95 | 30.71 | 30.72 | 5,390 | -0.17(-0.56%) |
May 17, 2024 | 30.84 | 30.91 | 30.84 | 30.89 | 6,715 | +0.02(+0.07%) |
May 16, 2024 | 30.88 | 30.95 | 30.83 | 30.87 | 5,733 | +0.04(+0.13%) |
May 15, 2024 | 30.97 | 30.97 | 30.80 | 30.83 | 10,066 | +0.28(+0.92%) |
May 14, 2024 | 30.34 | 30.71 | 30.34 | 30.55 | 5,940 | +0.17(+0.56%) |
May 13, 2024 | 30.36 | 30.57 | 30.27 | 30.38 | 2,266 | +0.03(+0.10%) |
May 10, 2024 | 30.55 | 30.55 | 30.28 | 30.35 | 3,732 | -0.05(-0.16%) |
May 09, 2024 | 30.07 | 30.42 | 30.02 | 30.40 | 4,976 | +0.45(+1.50%) |
May 08, 2024 | 30.15 | 30.15 | 29.94 | 29.95 | 6,327 | -0.40(-1.32%) |
May 07, 2024 | 30.35 | 30.56 | 30.30 | 30.35 | 3,712 | +0.11(+0.36%) |
May 06, 2024 | 30.10 | 30.25 | 30.10 | 30.24 | 5,133 | +0.27(+0.90%) |
May 03, 2024 | 30.13 | 30.22 | 29.95 | 29.97 | 8,037 | +0.21(+0.70%) |
May 02, 2024 | 29.39 | 29.82 | 29.39 | 29.76 | 13,209 | +0.30(+1.00%) |
May 01, 2024 | 29.50 | 29.86 | 29.43 | 29.47 | 4,785 | +0.00(+0.01%) |
Apr 30, 2024 | 29.63 | 29.69 | 29.46 | 29.46 | 848 | -0.38(-1.29%) |
Apr 29, 2024 | 29.77 | 30.06 | 29.73 | 29.85 | 5,418 | +0.17(+0.57%) |
Apr 26, 2024 | 29.79 | 29.91 | 29.68 | 29.68 | 2,913 | +0.09(+0.29%) |
Apr 25, 2024 | 29.57 | 29.64 | 29.42 | 29.59 | 3,675 | -0.27(-0.90%) |
Apr 24, 2024 | 29.68 | 29.92 | 29.57 | 29.86 | 2,539 | +0.17(+0.56%) |
Apr 23, 2024 | 29.52 | 29.83 | 29.52 | 29.69 | 29,329 | +0.21(+0.72%) |
Apr 22, 2024 | 29.24 | 29.50 | 29.20 | 29.48 | 17,971 | +0.31(+1.07%) |
Apr 19, 2024 | 29.09 | 29.21 | 29.06 | 29.17 | 3,916 | +0.19(+0.64%) |
Apr 18, 2024 | 29.16 | 29.16 | 28.95 | 28.98 | 1,893 | -0.03(-0.09%) |
Apr 17, 2024 | 29.23 | 29.23 | 28.94 | 29.01 | 4,227 | -0.04(-0.14%) |
Apr 16, 2024 | 29.43 | 29.43 | 29.05 | 29.05 | 5,556 | -0.44(-1.48%) |
Apr 15, 2024 | 30.07 | 30.07 | 29.36 | 29.49 | 3,546 | -0.39(-1.31%) |
Apr 12, 2024 | 30.20 | 30.20 | 29.85 | 29.88 | 2,230 | -0.48(-1.59%) |
Apr 11, 2024 | 30.51 | 30.51 | 30.10 | 30.36 | 4,569 | +0.03(+0.09%) |
Apr 10, 2024 | 30.64 | 30.64 | 30.21 | 30.33 | 3,410 | -0.90(-2.89%) |
Apr 09, 2024 | 30.94 | 31.24 | 30.94 | 31.24 | 4,169 | +0.39(+1.27%) |
Apr 08, 2024 | 30.30 | 30.84 | 30.30 | 30.84 | 15,502 | +0.91(+3.05%) |
Apr 05, 2024 | 29.74 | 29.96 | 29.70 | 29.93 | 5,404 | +0.16(+0.54%) |
Apr 04, 2024 | 30.10 | 30.19 | 29.76 | 29.77 | 2,973 | -0.05(-0.17%) |
Apr 03, 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 21,389 | +0.01(+0.03%) |
Apr 02, 2024 | 29.95 | 29.95 | 29.71 | 29.81 | 11,892 | -0.40(-1.31%) |
Apr 01, 2024 | 30.61 | 30.61 | 30.17 | 30.21 | 6,572 | -0.40(-1.30%) |
Mar 28, 2024 | 30.33 | 30.73 | 30.33 | 30.60 | 8,677 | +0.24(+0.80%) |
Mar 27, 2024 | 30.11 | 30.36 | 30.36 | 3,658 | +0.77(+2.58%) | |
Mar 26, 2024 | 29.90 | 29.90 | 29.59 | 29.59 | 2,768 | -0.50(-1.66%) |
Mar 25, 2024 | 30.43 | 30.52 | 30.09 | 30.09 | 3,586 | -0.30(-1.00%) |
Mar 22, 2024 | 30.78 | 30.78 | 30.38 | 30.40 | 25,150 | -0.35(-1.13%) |
Mar 21, 2024 | 30.55 | 30.81 | 30.48 | 30.74 | 6,956 | +0.38(+1.24%) |
Mar 20, 2024 | 30.08 | 30.49 | 30.08 | 30.37 | 2,978 | +0.28(+0.94%) |
Mar 19, 2024 | 29.99 | 30.21 | 29.99 | 30.09 | 3,442 | +0.04(+0.15%) |
Mar 18, 2024 | 30.24 | 30.24 | 30.04 | 30.04 | 2,025 | -0.13(-0.43%) |
Mar 15, 2024 | 30.17 | 30.20 | 29.99 | 30.17 | 2,478 | -0.03(-0.11%) |
Mar 14, 2024 | 30.55 | 30.55 | 29.96 | 30.21 | 3,677 | -0.46(-1.50%) |
Mar 13, 2024 | 30.60 | 30.85 | 30.60 | 30.67 | 5,446 | -0.07(-0.23%) |
Mar 12, 2024 | 30.82 | 30.82 | 30.49 | 30.74 | 2,141 | -0.12(-0.39%) |
Mar 11, 2024 | 31.02 | 31.02 | 30.86 | 30.86 | 2,602 | -0.15(-0.47%) |
Mar 08, 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 8,180 | +0.42(+1.38%) |
Mar 07, 2024 | 30.61 | 30.61 | 30.46 | 30.58 | 14,273 | +0.11(+0.37%) |
Mar 06, 2024 | 30.48 | 30.57 | 30.33 | 30.47 | 6,496 | +0.12(+0.40%) |
Mar 05, 2024 | 30.50 | 30.65 | 30.34 | 30.34 | 3,311 | -0.27(-0.87%) |
Mar 04, 2024 | 30.23 | 30.61 | 30.02 | 30.61 | 9,712 | +0.45(+1.48%) |
Mar 01, 2024 | 29.92 | 30.16 | 29.71 | 30.16 | 6,024 | +0.27(+0.92%) |
Feb 29, 2024 | 29.91 | 29.95 | 29.80 | 29.89 | 11,108 | +0.26(+0.89%) |
Feb 28, 2024 | 29.25 | 29.88 | 29.25 | 29.63 | 5,920 | +0.16(+0.53%) |
Feb 27, 2024 | 29.49 | 29.67 | 29.44 | 29.47 | 5,763 | +0.20(+0.69%) |
Feb 26, 2024 | 29.59 | 29.59 | 29.23 | 29.27 | 10,077 | -0.41(-1.39%) |
Feb 23, 2024 | 29.87 | 29.87 | 29.68 | 29.68 | 19,435 | -0.21(-0.69%) |
Feb 22, 2024 | 29.98 | 29.98 | 29.77 | 29.89 | 39,129 | -0.09(-0.31%) |
Feb 21, 2024 | 29.98 | 30.01 | 29.89 | 29.98 | 9,733 | +0.41(+1.40%) |
Feb 20, 2024 | 29.57 | 29.66 | 29.53 | 29.57 | 9,985 | -0.11(-0.37%) |
Feb 16, 2024 | 29.53 | 29.81 | 29.53 | 29.68 | 8,082 | -0.14(-0.48%) |
Feb 15, 2024 | 29.34 | 29.84 | 29.34 | 29.82 | 37,506 | +0.74(+2.53%) |
Feb 14, 2024 | 29.04 | 29.27 | 28.85 | 29.08 | 6,963 | +0.28(+0.99%) |
Feb 13, 2024 | 29.04 | 29.04 | 28.50 | 28.80 | 7,419 | -0.66(-2.24%) |
Feb 12, 2024 | 29.43 | 29.56 | 29.40 | 29.46 | 11,628 | +0.07(+0.23%) |
Feb 09, 2024 | 29.47 | 29.47 | 29.24 | 29.39 | 3,465 | -0.03(-0.09%) |
Feb 08, 2024 | 29.19 | 29.45 | 29.18 | 29.42 | 7,511 | +0.18(+0.60%) |
Feb 07, 2024 | 29.42 | 29.42 | 29.24 | 29.24 | 3,748 | -0.16(-0.54%) |
Feb 06, 2024 | 29.31 | 29.41 | 29.29 | 29.40 | 3,403 | +0.29(+0.99%) |
Feb 05, 2024 | 29.51 | 29.51 | 29.07 | 29.11 | 9,055 | -0.59(-1.98%) |
Feb 02, 2024 | 29.69 | 29.88 | 29.29 | 29.70 | 6,048 | -0.21(-0.69%) |
Feb 01, 2024 | 29.48 | 29.91 | 29.30 | 29.91 | 106,962 | +0.36(+1.22%) |
Jan 31, 2024 | 29.93 | 30.09 | 29.46 | 29.55 | 5,717 | -0.28(-0.92%) |
Jan 30, 2024 | 29.95 | 29.96 | 29.82 | 29.82 | 2,848 | -0.23(-0.75%) |
Jan 29, 2024 | 29.94 | 30.14 | 29.89 | 30.05 | 3,500 | +0.15(+0.49%) |
Jan 26, 2024 | 29.92 | 29.92 | 29.86 | 29.90 | 6,354 | +0.04(+0.15%) |
Jan 25, 2024 | 30.12 | 30.15 | 29.81 | 29.86 | 6,676 | +0.10(+0.33%) |
Jan 24, 2024 | 30.34 | 30.34 | 29.76 | 29.76 | 143,787 | -0.45(-1.48%) |
Jan 23, 2024 | 30.59 | 30.59 | 30.14 | 30.21 | 4,942 | -0.38(-1.23%) |
Jan 22, 2024 | 30.62 | 30.70 | 30.52 | 30.58 | 3,088 | +0.19(+0.64%) |
Jan 19, 2024 | 29.90 | 30.49 | 29.90 | 30.39 | 9,709 | +0.49(+1.65%) |
Jan 18, 2024 | 30.11 | 30.11 | 29.75 | 29.90 | 2,702 | -0.22(-0.74%) |
Jan 17, 2024 | 30.29 | 30.41 | 29.81 | 30.12 | 8,605 | -0.43(-1.42%) |
Jan 16, 2024 | 30.44 | 30.61 | 30.44 | 30.55 | 8,660 | -0.15(-0.50%) |
Jan 12, 2024 | 30.93 | 30.93 | 30.60 | 30.70 | 6,327 | +0.09(+0.30%) |
Jan 11, 2024 | 30.47 | 30.62 | 30.43 | 30.61 | 5,766 | -0.11(-0.37%) |
Jan 10, 2024 | 30.80 | 30.82 | 30.67 | 30.72 | 4,214 | -0.01(-0.04%) |
Jan 09, 2024 | 30.77 | 30.80 | 30.64 | 30.73 | 18,705 | -0.30(-0.95%) |
Jan 08, 2024 | 30.64 | 31.03 | 30.64 | 31.03 | 6,999 | +0.44(+1.45%) |
Jan 05, 2024 | 30.40 | 30.73 | 30.36 | 30.59 | 5,705 | +0.02(+0.07%) |
Jan 04, 2024 | 30.51 | 30.73 | 30.51 | 30.56 | 8,567 | +0.02(+0.08%) |
Jan 03, 2024 | 31.06 | 31.06 | 30.53 | 30.54 | 6,088 | -0.70(-2.24%) |
Jan 02, 2024 | 30.78 | 31.25 | 30.78 | 31.24 | 3,556 | +0.36(+1.17%) |
Dec 29, 2023 | 31.03 | 31.18 | 30.88 | 30.88 | 7,623 | -0.34(-1.10%) |
Dec 28, 2023 | 31.06 | 31.22 | 31.02 | 31.22 | 6,610 | +0.25(+0.82%) |
Dec 27, 2023 | 30.83 | 31.03 | 30.75 | 30.97 | 11,222 | +0.12(+0.38%) |
Dec 26, 2023 | 30.55 | 30.93 | 30.55 | 30.85 | 7,451 | +0.27(+0.89%) |
Dec 22, 2023 | 30.42 | 30.73 | 30.42 | 30.58 | 4,680 | +0.18(+0.59%) |
Dec 21, 2023 | 30.24 | 30.40 | 30.17 | 30.40 | 5,251 | +0.29(+0.95%) |
Dec 20, 2023 | 30.41 | 30.57 | 30.09 | 30.11 | 6,990 | -0.35(-1.15%) |
Dec 19, 2023 | 30.45 | 30.51 | 30.42 | 30.46 | 6,952 | +0.09(+0.31%) |
Dec 18, 2023 | 30.39 | 30.49 | 30.29 | 30.37 | 7,886 | +0.01(+0.04%) |
Dec 15, 2023 | 30.82 | 30.82 | 30.06 | 30.35 | 12,816 | -0.48(-1.54%) |
Dec 14, 2023 | 30.34 | 31.04 | 30.34 | 30.83 | 24,376 | +0.65(+2.15%) |
Dec 13, 2023 | 29.20 | 30.31 | 29.14 | 30.18 | 22,477 | +1.00(+3.42%) |
Dec 12, 2023 | 29.05 | 29.29 | 28.95 | 29.18 | 5,150 | +0.12(+0.42%) |
Dec 11, 2023 | 28.85 | 29.06 | 28.85 | 29.06 | 11,367 | +0.07(+0.24%) |
Dec 08, 2023 | 28.77 | 28.99 | 28.72 | 28.99 | 13,047 | +0.16(+0.55%) |
Dec 07, 2023 | 28.64 | 28.84 | 28.64 | 28.83 | 13,073 | +0.20(+0.70%) |
Dec 06, 2023 | 28.80 | 28.80 | 28.63 | 28.63 | 3,899 | -0.11(-0.37%) |
Dec 05, 2023 | 28.71 | 28.75 | 28.59 | 28.74 | 8,308 | -0.29(-0.99%) |
Dec 04, 2023 | 28.78 | 29.02 | 28.70 | 29.02 | 41,729 | +0.22(+0.76%) |