Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 27.08 | 27.25 | 26.90 | 27.13 | 2,886 | +0.04(+0.14%) |
Jun 12, 2024 | 27.16 | 27.20 | 27.09 | 27.09 | 1,168 | +0.68(+2.56%) |
Jun 11, 2024 | 26.41 | 26.41 | 26.25 | 26.41 | 1,271 | +0.07(+0.27%) |
Jun 10, 2024 | 25.87 | 26.34 | 25.87 | 26.34 | 934 | +0.28(+1.08%) |
Jun 07, 2024 | 26.09 | 26.12 | 26.05 | 26.06 | 831 | -0.09(-0.34%) |
Jun 06, 2024 | 26.23 | 26.23 | 26.09 | 26.15 | 7,397 | -0.10(-0.37%) |
Jun 05, 2024 | 25.95 | 26.25 | 25.95 | 26.25 | 9,236 | +0.62(+2.43%) |
Jun 04, 2024 | 25.58 | 25.62 | 25.46 | 25.62 | 133,159 | -0.08(-0.30%) |
Jun 03, 2024 | 25.85 | 25.85 | 25.51 | 25.70 | 2,851 | +0.14(+0.56%) |
May 31, 2024 | 25.55 | 25.56 | 25.24 | 25.56 | 1,135 | -0.43(-1.66%) |
May 30, 2024 | 26.22 | 26.22 | 25.95 | 25.99 | 2,975 | -0.38(-1.44%) |
May 29, 2024 | 26.30 | 26.39 | 26.30 | 26.37 | 775 | -0.19(-0.71%) |
May 28, 2024 | 26.71 | 26.71 | 26.46 | 26.56 | 3,951 | +0.15(+0.58%) |
May 24, 2024 | 26.06 | 26.41 | 26.06 | 26.41 | 3,678 | +0.35(+1.33%) |
May 23, 2024 | 26.47 | 26.47 | 26.06 | 26.06 | 695 | +0.23(+0.87%) |
May 22, 2024 | 25.94 | 25.94 | 25.77 | 25.83 | 4,831 | -0.07(-0.26%) |
May 21, 2024 | 25.84 | 25.90 | 25.82 | 25.90 | 1,567 | -0.03(-0.11%) |
May 20, 2024 | 25.64 | 25.96 | 25.64 | 25.93 | 8,526 | +0.24(+0.93%) |
May 17, 2024 | 25.82 | 25.82 | 25.68 | 25.69 | 4,628 | -0.04(-0.15%) |
May 16, 2024 | 25.78 | 25.92 | 25.73 | 25.73 | 6,208 | -0.15(-0.58%) |
May 15, 2024 | 25.45 | 25.88 | 25.45 | 25.88 | 3,753 | +0.67(+2.65%) |
May 14, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 248 | +0.29(+1.15%) |
May 13, 2024 | 24.93 | 24.94 | 24.86 | 24.92 | 2,836 | -0.04(-0.17%) |
May 10, 2024 | 25.12 | 25.12 | 24.92 | 24.97 | 1,389 | +0.07(+0.26%) |
May 09, 2024 | 24.82 | 24.91 | 24.82 | 24.90 | 1,420 | -0.03(-0.14%) |
May 08, 2024 | 24.88 | 24.94 | 24.88 | 24.94 | 2,080 | -0.14(-0.58%) |
May 07, 2024 | 25.32 | 25.32 | 25.00 | 25.08 | 2,914 | -0.08(-0.31%) |
May 06, 2024 | 25.01 | 25.16 | 24.96 | 25.16 | 3,157 | +0.36(+1.47%) |
May 03, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 701 | +0.35(+1.45%) |
May 02, 2024 | 24.08 | 24.52 | 23.96 | 24.44 | 5,077 | +0.45(+1.88%) |
May 01, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 557 | -0.25(-1.03%) |
Apr 30, 2024 | 24.64 | 24.65 | 24.24 | 24.24 | 14,986 | -0.44(-1.78%) |
Apr 29, 2024 | 24.66 | 24.76 | 24.66 | 24.68 | 2,595 | +0.09(+0.35%) |
Apr 26, 2024 | 24.30 | 24.65 | 24.30 | 24.59 | 3,500 | +0.64(+2.68%) |
Apr 25, 2024 | 23.95 | 24.01 | 23.95 | 23.95 | 5,111 | +0.13(+0.54%) |
Apr 24, 2024 | 24.21 | 24.21 | 23.73 | 23.82 | 926 | +0.10(+0.42%) |
Apr 23, 2024 | 23.44 | 23.72 | 23.44 | 23.72 | 1,222 | +0.59(+2.53%) |
Apr 22, 2024 | 23.11 | 23.24 | 22.85 | 23.14 | 2,318 | +0.14(+0.59%) |
Apr 19, 2024 | 23.46 | 23.46 | 22.89 | 23.00 | 3,130 | -0.88(-3.69%) |
Apr 18, 2024 | 23.94 | 24.14 | 23.88 | 23.88 | 5,332 | -0.17(-0.69%) |
Apr 17, 2024 | 24.41 | 24.41 | 24.05 | 24.05 | 1,132 | -0.37(-1.50%) |
Apr 16, 2024 | 24.32 | 24.41 | 24.32 | 24.41 | 1,210 | -0.01(-0.03%) |
Apr 15, 2024 | 25.04 | 25.04 | 24.41 | 24.42 | 2,102 | -0.56(-2.25%) |
Apr 12, 2024 | 25.38 | 25.38 | 24.99 | 24.99 | 2,041 | -0.62(-2.43%) |
Apr 11, 2024 | 25.24 | 25.61 | 25.24 | 25.61 | 3,181 | +0.46(+1.82%) |
Apr 10, 2024 | 25.09 | 25.15 | 25.07 | 25.15 | 2,927 | -0.33(-1.31%) |
Apr 09, 2024 | 25.48 | 25.48 | 25.37 | 25.48 | 5,276 | -0.03(-0.13%) |
Apr 08, 2024 | 25.63 | 25.63 | 25.52 | 25.52 | 280 | -0.03(-0.12%) |
Apr 05, 2024 | 25.52 | 25.55 | 25.48 | 25.55 | 1,385 | +0.29(+1.14%) |
Apr 04, 2024 | 25.91 | 25.91 | 25.26 | 25.26 | 2,010 | -0.38(-1.50%) |
Apr 03, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 440 | +0.16(+0.61%) |
Apr 02, 2024 | 25.30 | 25.49 | 25.29 | 25.49 | 1,421 | -0.19(-0.73%) |
Apr 01, 2024 | 25.90 | 25.90 | 25.67 | 25.67 | 1,562 | +0.03(+0.11%) |
Mar 28, 2024 | 25.73 | 25.73 | 25.65 | 25.65 | 626 | -0.08(-0.32%) |
Mar 27, 2024 | 25.71 | 25.73 | 25.57 | 25.73 | 1,475 | -0.06(-0.24%) |
Mar 26, 2024 | 26.14 | 26.14 | 25.79 | 25.79 | 3,344 | -0.07(-0.28%) |
Mar 25, 2024 | 25.76 | 25.92 | 25.67 | 25.86 | 2,653 | +0.11(+0.44%) |
Mar 22, 2024 | 25.78 | 25.82 | 25.69 | 25.75 | 567 | +0.07(+0.26%) |
Mar 21, 2024 | 25.63 | 25.89 | 25.63 | 25.68 | 3,159 | +0.40(+1.60%) |
Mar 20, 2024 | 24.90 | 25.28 | 24.90 | 25.28 | 448 | +0.34(+1.35%) |
Mar 19, 2024 | 24.90 | 25.02 | 24.69 | 24.94 | 1,030 | -0.16(-0.63%) |
Mar 18, 2024 | 25.23 | 25.24 | 25.04 | 25.10 | 3,548 | +0.22(+0.88%) |
Mar 15, 2024 | 25.11 | 25.11 | 24.88 | 24.88 | 1,098 | -0.36(-1.43%) |
Mar 14, 2024 | 25.53 | 25.53 | 25.24 | 25.24 | 159 | -0.34(-1.34%) |
Mar 13, 2024 | 25.69 | 25.69 | 25.51 | 25.59 | 1,405 | -0.33(-1.27%) |
Mar 12, 2024 | 25.55 | 25.92 | 25.55 | 25.92 | 530 | +0.43(+1.70%) |
Mar 11, 2024 | 25.74 | 25.74 | 25.48 | 25.48 | 3,230 | -0.38(-1.46%) |
Mar 08, 2024 | 26.51 | 26.58 | 25.86 | 25.86 | 1,596 | -0.71(-2.69%) |
Mar 07, 2024 | 26.34 | 26.57 | 26.34 | 26.57 | 1,653 | +0.36(+1.38%) |
Mar 06, 2024 | 26.07 | 26.29 | 25.91 | 26.21 | 1,503 | +0.44(+1.72%) |
Mar 05, 2024 | 26.16 | 26.16 | 25.57 | 25.77 | 3,358 | -0.43(-1.65%) |
Mar 04, 2024 | 26.31 | 26.34 | 26.20 | 26.20 | 7,080 | +0.14(+0.53%) |
Mar 01, 2024 | 25.77 | 26.14 | 25.77 | 26.06 | 3,115 | +0.57(+2.22%) |
Feb 29, 2024 | 25.49 | 25.49 | 25.26 | 25.49 | 2,225 | +0.43(+1.70%) |
Feb 28, 2024 | 25.09 | 25.19 | 25.02 | 25.07 | 2,676 | -0.15(-0.59%) |
Feb 27, 2024 | 25.40 | 25.40 | 25.18 | 25.22 | 2,703 | -0.13(-0.53%) |
Feb 26, 2024 | 25.28 | 25.38 | 25.28 | 25.35 | 3,811 | +0.26(+1.04%) |
Feb 23, 2024 | 24.91 | 25.17 | 24.91 | 25.09 | 5,450 | -0.14(-0.57%) |
Feb 22, 2024 | 25.14 | 25.27 | 25.14 | 25.23 | 2,510 | +0.99(+4.10%) |
Feb 21, 2024 | 24.40 | 24.40 | 24.16 | 24.24 | 736 | -0.45(-1.81%) |
Feb 20, 2024 | 24.90 | 24.90 | 24.47 | 24.68 | 1,323 | -0.43(-1.73%) |
Feb 16, 2024 | 25.62 | 25.62 | 25.12 | 25.12 | 2,339 | -0.45(-1.76%) |
Feb 15, 2024 | 25.63 | 25.63 | 25.29 | 25.57 | 4,125 | +0.35(+1.39%) |
Feb 14, 2024 | 25.08 | 25.22 | 25.04 | 25.22 | 5,301 | +0.63(+2.57%) |
Feb 13, 2024 | 24.69 | 24.75 | 24.47 | 24.59 | 3,461 | -0.77(-3.04%) |
Feb 12, 2024 | 25.24 | 25.53 | 25.24 | 25.36 | 9,910 | +0.12(+0.47%) |
Feb 09, 2024 | 25.00 | 25.30 | 25.00 | 25.24 | 2,444 | +0.46(+1.86%) |
Feb 08, 2024 | 24.50 | 24.90 | 24.50 | 24.78 | 1,408 | +0.40(+1.65%) |
Feb 07, 2024 | 24.31 | 24.40 | 24.31 | 24.38 | 7,441 | +0.26(+1.08%) |
Feb 06, 2024 | 24.17 | 24.17 | 23.95 | 24.12 | 1,658 | +0.02(+0.08%) |
Feb 05, 2024 | 24.12 | 24.12 | 23.94 | 24.10 | 1,754 | -0.05(-0.22%) |
Feb 02, 2024 | 23.94 | 24.16 | 23.94 | 24.16 | 1,086 | +0.37(+1.56%) |
Feb 01, 2024 | 23.62 | 23.79 | 23.62 | 23.79 | 386 | +0.35(+1.47%) |
Jan 31, 2024 | 23.56 | 23.68 | 23.41 | 23.44 | 8,439 | -0.44(-1.85%) |
Jan 30, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 407 | -0.07(-0.30%) |
Jan 29, 2024 | 23.62 | 23.95 | 23.62 | 23.95 | 2,376 | +0.36(+1.54%) |
Jan 26, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 756 | -0.18(-0.75%) |
Jan 25, 2024 | 23.94 | 23.95 | 23.74 | 23.77 | 1,261 | -0.11(-0.46%) |
Jan 24, 2024 | 24.00 | 24.18 | 23.87 | 23.88 | 3,259 | -0.02(-0.10%) |
Jan 23, 2024 | 23.82 | 23.90 | 23.79 | 23.90 | 1,649 | +0.02(+0.07%) |
Jan 22, 2024 | 23.94 | 23.99 | 23.85 | 23.89 | 1,556 | +0.33(+1.42%) |
Jan 19, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 236 | +0.62(+2.71%) |
Jan 18, 2024 | 22.84 | 22.93 | 22.84 | 22.93 | 916 | +0.39(+1.73%) |
Jan 17, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 125 | -0.22(-0.98%) |
Jan 16, 2024 | 22.88 | 22.88 | 22.69 | 22.76 | 1,840 | -0.10(-0.42%) |
Jan 12, 2024 | 22.79 | 22.86 | 22.79 | 22.86 | 764 | -0.01(-0.06%) |
Jan 11, 2024 | 22.79 | 22.88 | 22.79 | 22.87 | 2,470 | +0.09(+0.38%) |
Jan 10, 2024 | 22.77 | 22.88 | 22.72 | 22.79 | 1,145 | +0.13(+0.59%) |
Jan 09, 2024 | 22.57 | 22.79 | 22.57 | 22.65 | 2,313 | -0.02(-0.10%) |
Jan 08, 2024 | 22.15 | 22.69 | 22.15 | 22.68 | 1,915 | +0.60(+2.74%) |
Jan 05, 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 3,193 | +0.04(+0.18%) |
Jan 04, 2024 | 22.10 | 22.12 | 22.03 | 22.03 | 1,147 | -0.12(-0.56%) |
Jan 03, 2024 | 22.14 | 22.16 | 22.14 | 22.16 | 355 | -0.43(-1.92%) |
Jan 02, 2024 | 22.96 | 22.96 | 22.59 | 22.59 | 1,530 | -0.66(-2.82%) |
Dec 29, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 373 | -0.12(-0.53%) |
Dec 28, 2023 | 23.37 | 23.45 | 23.37 | 23.37 | 3,931 | -0.01(-0.05%) |
Dec 27, 2023 | 23.36 | 23.43 | 23.34 | 23.38 | 11,668 | -0.02(-0.09%) |
Dec 26, 2023 | 23.48 | 23.48 | 23.30 | 23.40 | 2,793 | +0.25(+1.07%) |
Dec 22, 2023 | 23.24 | 23.24 | 23.16 | 23.16 | 1,130 | -0.10(-0.44%) |
Dec 21, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 417 | +0.52(+2.26%) |
Dec 20, 2023 | 22.96 | 22.96 | 22.74 | 22.74 | 664 | -0.53(-2.27%) |
Dec 19, 2023 | 23.27 | 23.34 | 23.25 | 23.27 | 982 | +0.13(+0.56%) |
Dec 18, 2023 | 23.10 | 23.15 | 23.10 | 23.14 | 3,474 | -0.01(-0.05%) |
Dec 15, 2023 | 23.26 | 23.26 | 23.15 | 23.15 | 663 | -0.11(-0.46%) |
Dec 14, 2023 | 23.00 | 23.26 | 23.00 | 23.26 | 6,026 | +0.34(+1.49%) |
Dec 13, 2023 | 22.90 | 22.92 | 22.90 | 22.92 | 327 | +0.48(+2.13%) |
Dec 12, 2023 | 22.28 | 22.44 | 22.28 | 22.44 | 1,278 | +0.16(+0.71%) |
Dec 11, 2023 | 22.22 | 22.28 | 22.22 | 22.28 | 474 | +0.18(+0.81%) |
Dec 08, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 193 | +0.16(+0.74%) |
Dec 07, 2023 | 21.78 | 21.94 | 21.78 | 21.94 | 1,213 | +0.26(+1.21%) |
Dec 06, 2023 | 21.96 | 22.03 | 21.68 | 21.68 | 2,320 | -0.14(-0.63%) |
Dec 05, 2023 | 21.74 | 21.84 | 21.74 | 21.82 | 562 | -0.06(-0.26%) |
Dec 04, 2023 | 21.80 | 21.87 | 21.69 | 21.87 | 3,431 | -0.41(-1.86%) |
Dec 01, 2023 | 21.80 | 22.29 | 21.80 | 22.29 | 1,925 | +0.36(+1.63%) |
Nov 30, 2023 | 21.99 | 21.99 | 21.82 | 21.93 | 2,869 | -0.19(-0.85%) |
Nov 29, 2023 | 22.20 | 22.26 | 22.12 | 22.12 | 778 | +0.20(+0.93%) |
Nov 28, 2023 | 21.88 | 21.91 | 21.88 | 21.91 | 436 | +0.11(+0.49%) |
Nov 27, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 215 | +0.06(+0.29%) |
Nov 24, 2023 | 21.63 | 21.74 | 21.63 | 21.74 | 566 | +0.01(+0.02%) |
Nov 22, 2023 | 21.87 | 21.87 | 21.74 | 21.74 | 203 | +0.03(+0.13%) |
Nov 21, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 827 | -0.16(-0.71%) |
Nov 20, 2023 | 21.76 | 21.86 | 21.76 | 21.86 | 469 | +0.34(+1.60%) |
Nov 17, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 140 | +0.13(+0.62%) |
Nov 16, 2023 | 21.28 | 21.39 | 21.28 | 21.39 | 704 | -0.11(-0.52%) |
Nov 15, 2023 | 21.45 | 21.54 | 21.45 | 21.50 | 1,593 | +0.06(+0.26%) |
Nov 14, 2023 | 21.40 | 21.48 | 21.37 | 21.45 | 1,277 | +0.72(+3.50%) |
Nov 13, 2023 | 20.60 | 20.72 | 20.60 | 20.72 | 2,825 | +0.02(+0.11%) |
Nov 10, 2023 | 20.54 | 20.70 | 20.54 | 20.70 | 428 | +0.44(+2.18%) |
Nov 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 91 | -0.19(-0.94%) |
Nov 08, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 494 | +0.07(+0.36%) |
Nov 07, 2023 | 20.44 | 20.44 | 20.37 | 20.37 | 489 | +0.22(+1.10%) |
Nov 06, 2023 | 20.15 | 20.15 | 20.09 | 20.15 | 762 | -0.09(-0.43%) |
Nov 03, 2023 | 20.04 | 20.24 | 20.04 | 20.24 | 660 | +0.46(+2.31%) |
Nov 02, 2023 | 19.80 | 19.84 | 19.73 | 19.78 | 3,323 | +0.50(+2.58%) |