Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 27.40 | 27.40 | 27.19 | 27.23 | 41,163 | -0.35(-1.29%) |
Jun 14, 2024 | 27.48 | 27.65 | 27.42 | 27.58 | 38,857 | -0.11(-0.38%) |
Jun 13, 2024 | 27.77 | 27.82 | 27.59 | 27.68 | 41,635 | +0.05(+0.18%) |
Jun 12, 2024 | 27.98 | 28.16 | 27.61 | 27.63 | 92,557 | +0.15(+0.55%) |
Jun 11, 2024 | 27.50 | 27.61 | 27.41 | 27.48 | 27,302 | -0.07(-0.27%) |
Jun 10, 2024 | 27.36 | 27.60 | 27.32 | 27.56 | 39,125 | +0.06(+0.22%) |
Jun 07, 2024 | 27.60 | 27.60 | 27.40 | 27.50 | 51,936 | -0.39(-1.40%) |
Jun 06, 2024 | 27.83 | 27.89 | 27.77 | 27.89 | 55,219 | +0.02(+0.07%) |
Jun 05, 2024 | 27.97 | 27.99 | 27.80 | 27.87 | 50,439 | -0.02(-0.07%) |
Jun 04, 2024 | 27.62 | 27.92 | 27.59 | 27.89 | 47,981 | +0.25(+0.90%) |
Jun 03, 2024 | 27.77 | 27.87 | 27.56 | 27.64 | 32,061 | -0.10(-0.35%) |
May 31, 2024 | 27.50 | 27.77 | 27.50 | 27.74 | 29,772 | +0.34(+1.24%) |
May 30, 2024 | 27.17 | 27.44 | 27.17 | 27.40 | 70,712 | +0.42(+1.54%) |
May 29, 2024 | 26.93 | 27.06 | 26.87 | 26.98 | 66,720 | -0.23(-0.83%) |
May 28, 2024 | 27.32 | 27.40 | 27.08 | 27.21 | 63,055 | -0.00(-0.02%) |
May 24, 2024 | 27.34 | 27.34 | 27.15 | 27.21 | 31,930 | -0.04(-0.13%) |
May 23, 2024 | 27.75 | 27.75 | 27.23 | 27.25 | 38,979 | -0.34(-1.23%) |
May 22, 2024 | 27.91 | 27.91 | 27.52 | 27.59 | 51,565 | -0.42(-1.50%) |
May 21, 2024 | 27.93 | 28.02 | 27.85 | 28.01 | 43,798 | +0.00(+0.00%) |
May 20, 2024 | 28.16 | 28.16 | 27.98 | 28.01 | 84,205 | -0.18(-0.63%) |
May 17, 2024 | 28.20 | 28.28 | 28.09 | 28.19 | 33,445 | -0.01(-0.04%) |
May 16, 2024 | 28.16 | 28.33 | 28.12 | 28.20 | 35,131 | +0.04(+0.14%) |
May 15, 2024 | 27.88 | 28.17 | 27.88 | 28.16 | 176,842 | +0.60(+2.18%) |
May 14, 2024 | 27.51 | 27.62 | 27.49 | 27.56 | 55,877 | +0.27(+0.98%) |
May 13, 2024 | 27.26 | 27.40 | 27.14 | 27.29 | 31,061 | +0.06(+0.23%) |
May 10, 2024 | 27.43 | 27.44 | 27.13 | 27.23 | 31,235 | -0.14(-0.51%) |
May 09, 2024 | 27.10 | 27.41 | 27.10 | 27.37 | 26,440 | +0.82(+3.07%) |
May 08, 2024 | 26.54 | 26.59 | 26.38 | 26.55 | 45,018 | -0.16(-0.58%) |
May 07, 2024 | 26.58 | 26.77 | 26.58 | 26.71 | 44,911 | +0.23(+0.87%) |
May 06, 2024 | 26.73 | 26.74 | 26.34 | 26.48 | 76,059 | -0.12(-0.45%) |
May 03, 2024 | 26.98 | 27.11 | 26.58 | 26.60 | 44,770 | +0.05(+0.19%) |
May 02, 2024 | 26.44 | 26.63 | 26.25 | 26.55 | 29,965 | +0.31(+1.18%) |
May 01, 2024 | 26.24 | 26.62 | 26.00 | 26.24 | 32,763 | +0.04(+0.15%) |
Apr 30, 2024 | 26.64 | 26.64 | 26.20 | 26.20 | 92,766 | -0.63(-2.35%) |
Apr 29, 2024 | 26.81 | 26.95 | 26.74 | 26.83 | 76,973 | +0.16(+0.60%) |
Apr 26, 2024 | 26.68 | 26.97 | 26.67 | 26.67 | 31,590 | +0.07(+0.26%) |
Apr 25, 2024 | 26.56 | 26.65 | 26.36 | 26.60 | 66,776 | -0.14(-0.52%) |
Apr 24, 2024 | 26.72 | 26.86 | 26.64 | 26.74 | 38,848 | -0.10(-0.37%) |
Apr 23, 2024 | 26.58 | 26.85 | 26.48 | 26.84 | 37,589 | +0.35(+1.32%) |
Apr 22, 2024 | 26.34 | 26.49 | 26.26 | 26.49 | 70,698 | +0.24(+0.91%) |
Apr 19, 2024 | 26.06 | 26.25 | 26.06 | 26.25 | 36,769 | +0.21(+0.81%) |
Apr 18, 2024 | 26.16 | 26.19 | 26.02 | 26.04 | 74,534 | +0.05(+0.19%) |
Apr 17, 2024 | 26.15 | 26.18 | 25.95 | 25.99 | 56,010 | +0.04(+0.15%) |
Apr 16, 2024 | 26.22 | 26.27 | 25.92 | 25.95 | 59,671 | -0.47(-1.78%) |
Apr 15, 2024 | 26.94 | 26.96 | 26.24 | 26.42 | 111,730 | -0.41(-1.52%) |
Apr 12, 2024 | 26.93 | 26.98 | 26.76 | 26.83 | 54,841 | -0.29(-1.08%) |
Apr 11, 2024 | 27.23 | 27.28 | 26.97 | 27.12 | 183,441 | -0.01(-0.04%) |
Apr 10, 2024 | 27.57 | 27.57 | 26.96 | 27.13 | 63,641 | -0.92(-3.28%) |
Apr 09, 2024 | 27.90 | 28.07 | 27.79 | 28.05 | 34,125 | +0.44(+1.59%) |
Apr 08, 2024 | 27.72 | 27.75 | 27.55 | 27.61 | 35,053 | +0.01(+0.04%) |
Apr 05, 2024 | 27.61 | 27.74 | 27.51 | 27.60 | 45,290 | -0.05(-0.18%) |
Apr 04, 2024 | 28.11 | 28.26 | 27.63 | 27.65 | 214,009 | -0.32(-1.14%) |
Apr 03, 2024 | 27.94 | 28.01 | 27.79 | 27.97 | 46,253 | -0.02(-0.07%) |
Apr 02, 2024 | 28.11 | 28.11 | 27.91 | 27.99 | 42,670 | -0.33(-1.17%) |
Apr 01, 2024 | 28.69 | 28.69 | 28.23 | 28.32 | 44,917 | -0.33(-1.15%) |
Mar 28, 2024 | 28.57 | 28.69 | 28.53 | 28.65 | 116,496 | +0.14(+0.49%) |
Mar 27, 2024 | 28.20 | 28.54 | 28.16 | 28.51 | 52,102 | +0.43(+1.53%) |
Mar 26, 2024 | 28.26 | 28.30 | 28.08 | 28.08 | 73,948 | -0.25(-0.88%) |
Mar 25, 2024 | 28.24 | 28.43 | 28.24 | 28.33 | 40,537 | +0.07(+0.25%) |
Mar 22, 2024 | 28.49 | 28.49 | 28.24 | 28.26 | 56,289 | -0.21(-0.74%) |
Mar 21, 2024 | 28.64 | 28.71 | 28.45 | 28.47 | 172,927 | -0.03(-0.11%) |
Mar 20, 2024 | 28.25 | 28.55 | 28.19 | 28.50 | 79,065 | -0.07(-0.24%) |
Mar 19, 2024 | 28.51 | 28.57 | 28.35 | 28.57 | 243,181 | +0.00(+0.00%) |
Mar 18, 2024 | 28.71 | 28.72 | 28.56 | 28.57 | 63,711 | -0.09(-0.31%) |
Mar 15, 2024 | 28.78 | 28.88 | 28.64 | 28.66 | 55,585 | -0.30(-1.03%) |
Mar 14, 2024 | 29.30 | 29.30 | 28.74 | 28.96 | 118,408 | -0.36(-1.22%) |
Mar 13, 2024 | 29.52 | 29.57 | 29.32 | 29.32 | 47,697 | -0.22(-0.74%) |
Mar 12, 2024 | 29.74 | 29.74 | 29.35 | 29.53 | 82,203 | -0.20(-0.67%) |
Mar 11, 2024 | 29.82 | 29.82 | 29.55 | 29.73 | 43,541 | -0.10(-0.33%) |
Mar 08, 2024 | 29.81 | 30.01 | 29.81 | 29.83 | 35,183 | +0.13(+0.44%) |
Mar 07, 2024 | 29.82 | 29.83 | 29.57 | 29.70 | 67,824 | +0.14(+0.47%) |
Mar 06, 2024 | 29.55 | 29.64 | 29.42 | 29.56 | 160,762 | +0.27(+0.92%) |
Mar 05, 2024 | 29.47 | 29.67 | 29.22 | 29.30 | 41,248 | -0.20(-0.67%) |
Mar 04, 2024 | 29.27 | 29.53 | 29.15 | 29.49 | 48,060 | +0.14(+0.47%) |
Mar 01, 2024 | 29.02 | 29.38 | 28.79 | 29.36 | 33,132 | +0.33(+1.13%) |
Feb 29, 2024 | 28.96 | 29.16 | 28.96 | 29.03 | 191,834 | +0.24(+0.83%) |
Feb 28, 2024 | 28.25 | 28.86 | 28.25 | 28.79 | 54,354 | +0.44(+1.54%) |
Feb 27, 2024 | 28.46 | 28.52 | 28.18 | 28.35 | 34,606 | -0.03(-0.11%) |
Feb 26, 2024 | 28.63 | 28.75 | 28.37 | 28.38 | 100,774 | -0.29(-1.01%) |
Feb 23, 2024 | 28.62 | 28.78 | 28.56 | 28.67 | 59,540 | +0.10(+0.35%) |
Feb 22, 2024 | 28.43 | 28.59 | 28.38 | 28.57 | 60,134 | +0.39(+1.39%) |
Feb 21, 2024 | 28.15 | 28.22 | 28.03 | 28.18 | 86,519 | +0.01(+0.05%) |
Feb 20, 2024 | 28.22 | 28.32 | 28.06 | 28.16 | 71,743 | +0.09(+0.32%) |
Feb 16, 2024 | 28.24 | 28.24 | 28.01 | 28.07 | 51,647 | -0.41(-1.43%) |
Feb 15, 2024 | 28.17 | 28.52 | 28.17 | 28.48 | 44,006 | +0.54(+1.92%) |
Feb 14, 2024 | 27.87 | 28.02 | 27.82 | 27.94 | 744,469 | +0.21(+0.75%) |
Feb 13, 2024 | 27.97 | 27.97 | 27.50 | 27.73 | 641,756 | -0.75(-2.62%) |
Feb 12, 2024 | 28.55 | 28.66 | 28.45 | 28.48 | 104,038 | +0.00(+0.00%) |
Feb 09, 2024 | 28.37 | 28.48 | 28.18 | 28.48 | 51,506 | +0.12(+0.44%) |
Feb 08, 2024 | 28.14 | 28.39 | 28.10 | 28.36 | 45,438 | +0.25(+0.90%) |
Feb 07, 2024 | 28.19 | 28.22 | 28.03 | 28.10 | 73,028 | -0.09(-0.32%) |
Feb 06, 2024 | 27.89 | 28.23 | 27.89 | 28.19 | 147,093 | +0.26(+0.93%) |
Feb 05, 2024 | 28.15 | 28.15 | 27.87 | 27.93 | 74,822 | -0.46(-1.61%) |
Feb 02, 2024 | 28.55 | 28.55 | 28.02 | 28.39 | 48,075 | -0.29(-1.00%) |
Feb 01, 2024 | 28.33 | 28.69 | 28.16 | 28.68 | 56,116 | +0.40(+1.41%) |
Jan 31, 2024 | 28.50 | 28.81 | 28.26 | 28.28 | 178,568 | -0.15(-0.53%) |
Jan 30, 2024 | 28.58 | 28.61 | 28.42 | 28.43 | 47,903 | -0.22(-0.76%) |
Jan 29, 2024 | 28.39 | 28.65 | 28.30 | 28.65 | 37,067 | +0.17(+0.59%) |
Jan 26, 2024 | 28.65 | 28.66 | 28.45 | 28.48 | 32,652 | -0.05(-0.17%) |
Jan 25, 2024 | 28.30 | 28.58 | 28.30 | 28.53 | 124,249 | +0.52(+1.85%) |
Jan 24, 2024 | 28.66 | 28.68 | 28.01 | 28.01 | 48,248 | -0.35(-1.23%) |
Jan 23, 2024 | 28.50 | 28.60 | 28.25 | 28.36 | 42,775 | -0.01(-0.04%) |
Jan 22, 2024 | 28.22 | 28.56 | 28.20 | 28.37 | 160,261 | +0.18(+0.63%) |
Jan 19, 2024 | 28.10 | 28.27 | 27.92 | 28.19 | 72,131 | +0.06(+0.22%) |
Jan 18, 2024 | 28.24 | 28.28 | 27.97 | 28.13 | 48,605 | -0.06(-0.21%) |
Jan 17, 2024 | 28.40 | 28.57 | 27.99 | 28.19 | 80,721 | -0.57(-1.97%) |
Jan 16, 2024 | 28.83 | 29.02 | 28.72 | 28.76 | 189,976 | -0.29(-1.01%) |
Jan 12, 2024 | 29.07 | 29.28 | 29.01 | 29.05 | 104,843 | +0.15(+0.53%) |
Jan 11, 2024 | 28.98 | 29.00 | 28.70 | 28.90 | 56,733 | -0.18(-0.62%) |
Jan 10, 2024 | 29.07 | 29.14 | 28.97 | 29.08 | 102,250 | +0.07(+0.24%) |
Jan 09, 2024 | 29.10 | 29.16 | 28.95 | 29.01 | 48,524 | -0.21(-0.71%) |
Jan 08, 2024 | 28.84 | 29.24 | 28.76 | 29.22 | 140,002 | +0.26(+0.90%) |
Jan 05, 2024 | 29.01 | 29.23 | 28.85 | 28.95 | 48,515 | -0.19(-0.66%) |
Jan 04, 2024 | 29.15 | 29.29 | 29.07 | 29.15 | 40,475 | -0.02(-0.08%) |
Jan 03, 2024 | 29.44 | 29.45 | 29.11 | 29.17 | 38,705 | -0.52(-1.74%) |