Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 26.47 | 26.66 | 26.06 | 26.10 | 11,460 | -0.75(-2.81%) |
Jun 14, 2024 | 26.79 | 26.85 | 26.77 | 26.85 | 1,257 | -0.85(-3.06%) |
Jun 13, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 97 | -0.10(-0.37%) |
Jun 12, 2024 | 27.77 | 28.25 | 27.77 | 27.81 | 2,868 | +0.55(+2.03%) |
Jun 11, 2024 | 27.19 | 27.25 | 27.17 | 27.25 | 2,213 | +0.15(+0.57%) |
Jun 10, 2024 | 26.82 | 27.10 | 26.82 | 27.10 | 495 | +0.24(+0.90%) |
Jun 07, 2024 | 27.03 | 27.03 | 26.73 | 26.86 | 1,965 | -0.52(-1.91%) |
Jun 06, 2024 | 28.14 | 28.14 | 27.38 | 27.38 | 4,973 | -0.57(-2.03%) |
Jun 05, 2024 | 27.37 | 27.95 | 27.27 | 27.95 | 3,418 | +1.01(+3.77%) |
Jun 04, 2024 | 27.22 | 27.22 | 26.89 | 26.93 | 4,291 | -0.32(-1.19%) |
Jun 03, 2024 | 27.22 | 27.69 | 27.22 | 27.26 | 1,422 | +0.74(+2.80%) |
May 31, 2024 | 26.58 | 26.59 | 26.50 | 26.52 | 4,016 | -0.12(-0.44%) |
May 30, 2024 | 25.76 | 26.86 | 25.76 | 26.63 | 11,266 | +0.82(+3.19%) |
May 29, 2024 | 25.72 | 25.84 | 25.70 | 25.81 | 2,375 | -0.53(-2.01%) |
May 28, 2024 | 26.13 | 26.34 | 26.13 | 26.34 | 489 | -0.15(-0.58%) |
May 24, 2024 | 26.67 | 26.67 | 26.49 | 26.49 | 778 | +0.10(+0.39%) |
May 23, 2024 | 27.73 | 27.73 | 26.24 | 26.39 | 2,616 | -0.99(-3.63%) |
May 22, 2024 | 27.00 | 27.72 | 27.00 | 27.38 | 1,670 | +0.28(+1.04%) |
May 21, 2024 | 27.45 | 27.45 | 27.10 | 27.10 | 1,828 | -0.44(-1.58%) |
May 20, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 7,632 | +0.28(+1.02%) |
May 17, 2024 | 27.90 | 27.90 | 27.22 | 27.26 | 3,631 | -0.55(-1.98%) |
May 16, 2024 | 27.92 | 27.92 | 27.72 | 27.81 | 2,517 | -0.11(-0.41%) |
May 15, 2024 | 28.20 | 28.37 | 27.93 | 27.93 | 8,876 | +0.54(+1.97%) |
May 14, 2024 | 27.32 | 27.69 | 27.32 | 27.39 | 1,061 | +0.43(+1.61%) |
May 13, 2024 | 26.79 | 27.38 | 26.79 | 26.95 | 1,513 | +0.40(+1.52%) |
May 10, 2024 | 27.41 | 27.46 | 26.55 | 26.55 | 2,091 | -0.88(-3.20%) |
May 09, 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 7,974 | -0.05(-0.20%) |
May 08, 2024 | 27.74 | 27.96 | 27.17 | 27.48 | 2,803 | -0.62(-2.20%) |
May 07, 2024 | 27.72 | 28.10 | 27.72 | 28.10 | 10,443 | +0.14(+0.50%) |
May 06, 2024 | 28.20 | 28.20 | 27.91 | 27.96 | 9,856 | +0.07(+0.25%) |
May 03, 2024 | 28.00 | 28.33 | 27.70 | 27.89 | 4,894 | +0.62(+2.27%) |
May 02, 2024 | 27.18 | 27.33 | 27.18 | 27.27 | 1,015 | +0.18(+0.65%) |
May 01, 2024 | 27.49 | 27.49 | 27.10 | 27.10 | 751 | +1.00(+3.84%) |
Apr 30, 2024 | 26.12 | 26.29 | 26.09 | 26.09 | 1,617 | -0.16(-0.61%) |
Apr 29, 2024 | 25.99 | 26.46 | 25.99 | 26.25 | 1,311 | +0.65(+2.56%) |
Apr 26, 2024 | 24.69 | 25.62 | 24.69 | 25.60 | 3,623 | +0.90(+3.63%) |
Apr 25, 2024 | 24.51 | 24.70 | 24.51 | 24.70 | 925 | -0.56(-2.20%) |
Apr 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 37 | -0.37(-1.45%) |
Apr 23, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 229 | +0.45(+1.80%) |
Apr 22, 2024 | 24.86 | 25.17 | 24.86 | 25.17 | 802 | +0.30(+1.19%) |
Apr 19, 2024 | 25.59 | 25.59 | 24.57 | 24.88 | 2,095 | -0.50(-1.96%) |
Apr 18, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 233 | -0.37(-1.42%) |
Apr 17, 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 1,431 | -0.33(-1.26%) |
Apr 16, 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 3,913 | -0.31(-1.19%) |
Apr 15, 2024 | 26.91 | 26.91 | 26.31 | 26.38 | 2,798 | -0.74(-2.72%) |
Apr 12, 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 543 | -0.95(-3.38%) |
Apr 11, 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 986 | +0.70(+2.57%) |
Apr 10, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 800 | -0.50(-1.78%) |
Apr 09, 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 2,189 | +0.39(+1.43%) |
Apr 08, 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 772 | +0.10(+0.35%) |
Apr 05, 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 482 | +0.34(+1.24%) |
Apr 04, 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 1,572 | -0.63(-2.28%) |
Apr 03, 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 32,275 | +0.11(+0.40%) |
Apr 02, 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 1,280 | -1.05(-3.67%) |
Apr 01, 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 3,940 | -0.52(-1.79%) |
Mar 28, 2024 | 29.24 | 29.28 | 28.91 | 29.13 | 3,522 | +0.17(+0.58%) |
Mar 27, 2024 | 28.43 | 29.05 | 28.96 | 3,152 | +0.62(+2.18%) | |
Mar 26, 2024 | 28.67 | 28.67 | 28.34 | 28.34 | 3,473 | -0.16(-0.55%) |
Mar 25, 2024 | 29.02 | 29.08 | 28.50 | 28.50 | 1,357 | -0.24(-0.84%) |
Mar 22, 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 2,519 | -0.52(-1.78%) |
Mar 21, 2024 | 29.63 | 29.63 | 29.26 | 29.26 | 3,011 | +0.05(+0.16%) |
Mar 20, 2024 | 28.49 | 29.22 | 28.44 | 29.22 | 2,064 | +0.59(+2.05%) |
Mar 19, 2024 | 28.03 | 28.84 | 28.03 | 28.63 | 5,574 | +0.25(+0.88%) |
Mar 18, 2024 | 29.49 | 29.49 | 28.25 | 28.38 | 8,965 | -0.80(-2.74%) |
Mar 15, 2024 | 29.11 | 29.18 | 29.11 | 29.18 | 849 | +0.39(+1.35%) |
Mar 14, 2024 | 29.66 | 29.68 | 28.47 | 28.79 | 5,602 | -1.06(-3.55%) |
Mar 13, 2024 | 29.24 | 29.85 | 29.24 | 29.85 | 3,896 | +0.50(+1.70%) |
Mar 12, 2024 | 29.68 | 29.68 | 29.27 | 29.35 | 3,853 | -0.25(-0.84%) |
Mar 11, 2024 | 30.15 | 30.45 | 29.50 | 29.60 | 8,062 | -0.83(-2.73%) |
Mar 08, 2024 | 30.87 | 31.20 | 30.42 | 30.43 | 3,391 | -0.05(-0.16%) |
Mar 07, 2024 | 31.37 | 31.37 | 30.48 | 30.48 | 11,040 | -0.60(-1.93%) |
Mar 06, 2024 | 30.84 | 31.10 | 30.84 | 31.08 | 4,202 | +0.47(+1.53%) |
Mar 05, 2024 | 31.15 | 31.24 | 30.60 | 30.61 | 3,587 | -0.33(-1.06%) |
Mar 04, 2024 | 31.99 | 31.99 | 30.41 | 30.94 | 20,820 | -0.41(-1.31%) |
Mar 01, 2024 | 30.51 | 31.48 | 30.51 | 31.35 | 10,302 | +1.28(+4.26%) |
Feb 29, 2024 | 31.17 | 31.17 | 30.07 | 30.07 | 1,871 | -0.61(-1.97%) |
Feb 28, 2024 | 31.21 | 31.30 | 30.57 | 30.67 | 10,030 | -0.31(-1.00%) |
Feb 27, 2024 | 29.75 | 30.98 | 29.75 | 30.98 | 7,798 | +1.68(+5.74%) |
Feb 26, 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 2,690 | +0.84(+2.97%) |
Feb 23, 2024 | 28.36 | 28.56 | 28.36 | 28.46 | 7,026 | +0.19(+0.67%) |
Feb 22, 2024 | 28.34 | 28.51 | 28.27 | 28.27 | 1,559 | +0.59(+2.14%) |
Feb 21, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 375 | -0.13(-0.48%) |
Feb 20, 2024 | 28.34 | 28.47 | 27.65 | 27.81 | 2,616 | -0.83(-2.88%) |
Feb 16, 2024 | 28.34 | 28.72 | 28.34 | 28.64 | 551 | +0.40(+1.42%) |
Feb 15, 2024 | 28.00 | 28.23 | 27.97 | 28.23 | 1,492 | +0.53(+1.93%) |
Feb 14, 2024 | 27.34 | 27.82 | 27.34 | 27.70 | 2,539 | +0.83(+3.08%) |
Feb 13, 2024 | 27.14 | 27.38 | 26.87 | 26.87 | 2,167 | -1.46(-5.16%) |
Feb 12, 2024 | 27.66 | 28.36 | 27.66 | 28.33 | 3,568 | +0.86(+3.12%) |
Feb 09, 2024 | 27.24 | 27.61 | 27.24 | 27.48 | 976 | +0.75(+2.80%) |
Feb 08, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 913 | +0.40(+1.52%) |
Feb 07, 2024 | 26.28 | 26.42 | 26.28 | 26.33 | 897 | -0.25(-0.93%) |
Feb 06, 2024 | 26.39 | 26.58 | 26.31 | 26.57 | 29,486 | +0.37(+1.40%) |
Feb 05, 2024 | 25.76 | 26.30 | 25.76 | 26.20 | 834 | +0.37(+1.43%) |
Feb 02, 2024 | 25.61 | 25.83 | 25.45 | 25.83 | 5,611 | -0.22(-0.86%) |
Feb 01, 2024 | 25.51 | 26.08 | 25.22 | 26.06 | 2,891 | +0.67(+2.66%) |
Jan 31, 2024 | 25.74 | 25.75 | 25.38 | 25.38 | 1,710 | -0.06(-0.24%) |
Jan 30, 2024 | 25.70 | 25.85 | 25.40 | 25.44 | 1,840 | -0.53(-2.04%) |
Jan 29, 2024 | 24.98 | 25.97 | 24.96 | 25.97 | 1,604 | +0.88(+3.51%) |
Jan 26, 2024 | 25.46 | 25.48 | 25.04 | 25.09 | 2,144 | +0.14(+0.58%) |
Jan 25, 2024 | 24.70 | 25.18 | 24.70 | 24.95 | 3,923 | +0.35(+1.42%) |
Jan 24, 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 759 | -0.21(-0.83%) |
Jan 23, 2024 | 24.93 | 24.93 | 24.48 | 24.80 | 1,583 | +0.08(+0.34%) |
Jan 22, 2024 | 24.09 | 24.72 | 24.09 | 24.72 | 4,750 | +0.83(+3.49%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.66 | 23.89 | 7,744 | +0.00(+0.01%) |
Jan 18, 2024 | 23.91 | 23.93 | 23.89 | 23.89 | 809 | -0.46(-1.90%) |
Jan 17, 2024 | 24.25 | 24.35 | 24.22 | 24.35 | 902 | -0.27(-1.09%) |
Jan 16, 2024 | 25.18 | 25.18 | 24.43 | 24.62 | 10,504 | -0.56(-2.23%) |
Jan 12, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 362 | +0.11(+0.42%) |
Jan 11, 2024 | 24.93 | 25.26 | 24.93 | 25.08 | 1,578 | -0.66(-2.55%) |
Jan 10, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 666 | -0.23(-0.87%) |
Jan 09, 2024 | 25.72 | 26.20 | 25.57 | 25.96 | 2,766 | +0.16(+0.64%) |
Jan 08, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 238 | +1.46(+5.99%) |
Jan 05, 2024 | 24.40 | 24.40 | 24.14 | 24.34 | 1,497 | -0.34(-1.39%) |
Jan 04, 2024 | 24.40 | 24.75 | 24.18 | 24.68 | 1,493 | +0.57(+2.36%) |
Jan 03, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 1,219 | -0.51(-2.08%) |