Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 2,236 | -0.09(-0.31%) |
Jun 12, 2024 | 29.35 | 29.51 | 29.30 | 29.40 | 3,003 | +0.35(+1.20%) |
Jun 11, 2024 | 28.86 | 29.05 | 28.80 | 29.05 | 8,053 | -0.00(-0.02%) |
Jun 10, 2024 | 28.82 | 29.10 | 28.82 | 29.05 | 4,817 | +0.09(+0.29%) |
Jun 07, 2024 | 29.16 | 29.16 | 28.85 | 28.97 | 82,125 | -0.24(-0.82%) |
Jun 06, 2024 | 29.19 | 29.21 | 29.14 | 29.21 | 4,645 | +0.22(+0.78%) |
Jun 05, 2024 | 28.84 | 29.01 | 28.84 | 28.99 | 2,461 | +0.53(+1.85%) |
Jun 04, 2024 | 28.37 | 28.46 | 28.30 | 28.46 | 6,466 | -0.59(-2.03%) |
Jun 03, 2024 | 29.12 | 29.12 | 28.90 | 29.05 | 4,080 | +0.37(+1.29%) |
May 31, 2024 | 28.80 | 28.80 | 28.42 | 28.68 | 39,395 | -0.20(-0.69%) |
May 30, 2024 | 28.71 | 28.95 | 28.64 | 28.88 | 18,078 | -0.11(-0.36%) |
May 29, 2024 | 29.00 | 29.06 | 28.96 | 28.99 | 3,996 | -0.54(-1.84%) |
May 28, 2024 | 29.58 | 29.71 | 29.46 | 29.53 | 10,593 | -0.04(-0.14%) |
May 24, 2024 | 29.54 | 29.60 | 29.53 | 29.57 | 2,900 | +0.14(+0.48%) |
May 23, 2024 | 29.69 | 29.80 | 29.39 | 29.43 | 11,221 | -0.04(-0.12%) |
May 22, 2024 | 29.60 | 29.62 | 29.40 | 29.47 | 12,143 | -0.08(-0.28%) |
May 21, 2024 | 29.61 | 29.61 | 29.49 | 29.55 | 8,952 | -0.11(-0.37%) |
May 20, 2024 | 29.60 | 29.66 | 29.59 | 29.66 | 3,775 | -0.04(-0.13%) |
May 17, 2024 | 29.62 | 29.71 | 29.58 | 29.70 | 3,768 | +0.11(+0.37%) |
May 16, 2024 | 29.61 | 29.71 | 29.59 | 29.59 | 4,538 | -0.05(-0.17%) |
May 15, 2024 | 29.48 | 29.71 | 29.45 | 29.64 | 9,210 | +0.32(+1.09%) |
May 14, 2024 | 29.10 | 29.40 | 29.10 | 29.32 | 12,155 | +0.19(+0.65%) |
May 13, 2024 | 28.97 | 29.20 | 28.97 | 29.13 | 11,945 | +0.10(+0.34%) |
May 10, 2024 | 29.18 | 29.18 | 28.98 | 29.03 | 7,334 | +0.07(+0.24%) |
May 09, 2024 | 28.88 | 28.96 | 28.77 | 28.96 | 13,057 | -0.05(-0.19%) |
May 08, 2024 | 28.95 | 29.05 | 28.93 | 29.01 | 19,226 | +0.04(+0.15%) |
May 07, 2024 | 29.11 | 29.11 | 28.95 | 28.97 | 16,082 | -0.07(-0.24%) |
May 06, 2024 | 29.10 | 29.11 | 28.98 | 29.04 | 14,097 | +0.03(+0.11%) |
May 03, 2024 | 29.02 | 29.02 | 28.81 | 29.01 | 13,195 | +0.30(+1.04%) |
May 02, 2024 | 28.59 | 28.78 | 28.45 | 28.71 | 15,557 | +0.44(+1.56%) |
May 01, 2024 | 28.32 | 28.64 | 28.23 | 28.27 | 9,891 | -0.11(-0.39%) |
Apr 30, 2024 | 28.54 | 28.58 | 28.30 | 28.38 | 9,640 | -0.27(-0.94%) |
Apr 29, 2024 | 28.46 | 28.75 | 28.46 | 28.65 | 23,520 | +0.26(+0.93%) |
Apr 26, 2024 | 28.40 | 28.45 | 28.33 | 28.39 | 3,948 | +0.22(+0.77%) |
Apr 25, 2024 | 27.91 | 28.19 | 27.82 | 28.17 | 8,279 | +0.06(+0.21%) |
Apr 24, 2024 | 28.24 | 28.24 | 28.02 | 28.11 | 8,532 | -0.02(-0.07%) |
Apr 23, 2024 | 27.91 | 28.13 | 27.88 | 28.13 | 41,544 | +0.16(+0.58%) |
Apr 22, 2024 | 27.90 | 28.05 | 27.84 | 27.97 | 105,464 | +0.20(+0.71%) |
Apr 19, 2024 | 27.80 | 27.90 | 27.73 | 27.77 | 54,035 | -0.12(-0.43%) |
Apr 18, 2024 | 27.99 | 28.27 | 27.69 | 27.89 | 172,153 | -0.16(-0.57%) |
Apr 17, 2024 | 28.21 | 28.24 | 27.99 | 28.05 | 28,176 | -0.00(-0.01%) |
Apr 16, 2024 | 28.36 | 28.36 | 28.02 | 28.05 | 157,429 | -0.56(-1.97%) |
Apr 15, 2024 | 28.92 | 28.93 | 28.58 | 28.61 | 48,023 | -0.27(-0.95%) |
Apr 12, 2024 | 29.13 | 29.13 | 28.85 | 28.89 | 33,803 | -0.64(-2.18%) |
Apr 11, 2024 | 29.48 | 29.56 | 29.28 | 29.53 | 8,004 | +0.21(+0.72%) |
Apr 10, 2024 | 29.45 | 29.45 | 29.24 | 29.32 | 42,272 | -0.45(-1.51%) |
Apr 09, 2024 | 29.73 | 29.82 | 29.67 | 29.77 | 5,989 | +0.23(+0.77%) |
Apr 08, 2024 | 29.54 | 29.59 | 29.52 | 29.54 | 11,725 | +0.22(+0.74%) |
Apr 05, 2024 | 29.29 | 29.43 | 29.28 | 29.32 | 10,545 | +0.05(+0.18%) |
Apr 04, 2024 | 29.59 | 29.71 | 29.27 | 29.27 | 18,589 | -0.14(-0.47%) |
Apr 03, 2024 | 29.13 | 29.49 | 29.13 | 29.41 | 30,498 | +0.05(+0.18%) |
Apr 02, 2024 | 29.33 | 29.37 | 29.28 | 29.36 | 11,709 | +0.16(+0.54%) |
Apr 01, 2024 | 29.41 | 29.41 | 29.18 | 29.20 | 10,177 | -0.13(-0.46%) |
Mar 28, 2024 | 29.35 | 29.40 | 29.29 | 29.33 | 20,234 | +0.10(+0.35%) |
Mar 27, 2024 | 29.31 | 29.31 | 29.19 | 29.23 | 19,333 | +0.02(+0.08%) |
Mar 26, 2024 | 29.30 | 29.30 | 29.21 | 29.21 | 47,640 | -0.02(-0.09%) |
Mar 25, 2024 | 29.22 | 29.29 | 29.17 | 29.23 | 8,019 | +0.06(+0.22%) |
Mar 22, 2024 | 29.27 | 29.28 | 29.06 | 29.17 | 29,205 | -0.12(-0.40%) |
Mar 21, 2024 | 29.50 | 29.50 | 29.27 | 29.29 | 23,040 | +0.05(+0.18%) |
Mar 20, 2024 | 28.96 | 29.25 | 28.85 | 29.24 | 67,988 | +0.38(+1.32%) |
Mar 19, 2024 | 29.00 | 29.00 | 28.71 | 28.85 | 41,479 | -0.18(-0.60%) |
Mar 18, 2024 | 29.19 | 29.19 | 28.91 | 29.03 | 22,218 | +0.07(+0.26%) |
Mar 15, 2024 | 29.10 | 29.13 | 28.95 | 28.96 | 64,665 | -0.35(-1.19%) |
Mar 14, 2024 | 29.35 | 29.35 | 29.23 | 29.30 | 32,179 | -0.03(-0.09%) |
Mar 13, 2024 | 29.38 | 29.38 | 29.30 | 29.33 | 16,053 | -0.05(-0.16%) |
Mar 12, 2024 | 29.39 | 29.40 | 29.20 | 29.38 | 9,547 | +0.20(+0.68%) |
Mar 11, 2024 | 29.14 | 29.33 | 29.09 | 29.18 | 55,822 | -0.05(-0.17%) |
Mar 08, 2024 | 29.44 | 29.50 | 29.21 | 29.23 | 16,585 | -0.13(-0.43%) |
Mar 07, 2024 | 29.23 | 29.38 | 29.14 | 29.35 | 91,050 | +0.26(+0.89%) |
Mar 06, 2024 | 29.02 | 29.18 | 29.00 | 29.09 | 35,735 | +0.41(+1.45%) |
Mar 05, 2024 | 28.85 | 28.85 | 28.60 | 28.68 | 120,508 | -0.21(-0.71%) |
Mar 04, 2024 | 28.93 | 28.94 | 28.82 | 28.89 | 18,340 | +0.17(+0.61%) |
Mar 01, 2024 | 28.58 | 28.77 | 28.51 | 28.71 | 27,463 | +0.28(+0.99%) |
Feb 29, 2024 | 28.51 | 28.51 | 28.38 | 28.43 | 101,027 | +0.08(+0.28%) |
Feb 28, 2024 | 29.49 | 29.49 | 28.32 | 28.35 | 85,259 | -0.17(-0.59%) |
Feb 27, 2024 | 28.51 | 28.54 | 28.48 | 28.52 | 7,356 | -0.03(-0.12%) |
Feb 26, 2024 | 28.60 | 28.60 | 28.48 | 28.55 | 8,404 | -0.13(-0.45%) |
Feb 23, 2024 | 28.68 | 28.72 | 28.57 | 28.68 | 9,568 | -0.06(-0.21%) |
Feb 22, 2024 | 28.71 | 28.79 | 28.65 | 28.75 | 6,435 | +0.26(+0.90%) |
Feb 21, 2024 | 28.56 | 28.57 | 28.45 | 28.49 | 15,741 | -0.17(-0.59%) |
Feb 20, 2024 | 28.74 | 28.74 | 28.55 | 28.66 | 30,301 | +0.19(+0.67%) |
Feb 16, 2024 | 28.43 | 28.48 | 28.40 | 28.47 | 17,257 | +0.10(+0.34%) |
Feb 15, 2024 | 28.23 | 28.40 | 28.23 | 28.37 | 7,991 | +0.07(+0.25%) |
Feb 14, 2024 | 28.13 | 28.35 | 28.13 | 28.31 | 8,431 | +0.39(+1.40%) |
Feb 13, 2024 | 28.21 | 28.30 | 27.78 | 27.91 | 12,490 | -0.58(-2.02%) |
Feb 12, 2024 | 28.43 | 28.64 | 28.40 | 28.49 | 13,740 | +0.15(+0.53%) |
Feb 09, 2024 | 28.46 | 28.46 | 28.21 | 28.34 | 16,202 | +0.03(+0.11%) |
Feb 08, 2024 | 28.34 | 28.34 | 28.21 | 28.31 | 2,636 | -0.14(-0.50%) |
Feb 07, 2024 | 28.41 | 28.47 | 28.28 | 28.45 | 22,391 | +0.17(+0.58%) |
Feb 06, 2024 | 28.05 | 28.32 | 28.05 | 28.29 | 5,554 | +0.36(+1.28%) |
Feb 05, 2024 | 27.97 | 28.00 | 27.82 | 27.93 | 11,847 | -0.12(-0.42%) |
Feb 02, 2024 | 28.15 | 28.16 | 27.97 | 28.05 | 14,533 | -0.07(-0.27%) |
Feb 01, 2024 | 27.99 | 28.13 | 27.89 | 28.12 | 9,680 | +0.38(+1.37%) |
Jan 31, 2024 | 27.89 | 27.98 | 27.66 | 27.74 | 13,164 | -0.04(-0.15%) |
Jan 30, 2024 | 27.84 | 27.85 | 27.75 | 27.78 | 8,755 | -0.16(-0.56%) |
Jan 29, 2024 | 27.94 | 27.99 | 27.80 | 27.94 | 18,233 | +0.14(+0.51%) |
Jan 26, 2024 | 27.72 | 27.86 | 27.72 | 27.80 | 15,003 | +0.16(+0.57%) |
Jan 25, 2024 | 27.61 | 27.65 | 27.50 | 27.64 | 14,649 | -0.01(-0.05%) |
Jan 24, 2024 | 27.66 | 27.80 | 27.58 | 27.66 | 9,974 | +0.24(+0.86%) |
Jan 23, 2024 | 27.43 | 27.47 | 27.36 | 27.42 | 5,569 | -0.02(-0.09%) |
Jan 22, 2024 | 27.52 | 27.54 | 27.37 | 27.44 | 7,212 | -0.11(-0.40%) |
Jan 19, 2024 | 27.32 | 27.59 | 27.32 | 27.55 | 17,233 | +0.33(+1.22%) |
Jan 18, 2024 | 27.23 | 27.23 | 27.10 | 27.22 | 9,756 | +0.30(+1.13%) |
Jan 17, 2024 | 27.00 | 27.16 | 26.79 | 26.92 | 30,848 | -0.43(-1.58%) |
Jan 16, 2024 | 27.50 | 27.50 | 27.25 | 27.35 | 25,386 | -0.54(-1.94%) |
Jan 12, 2024 | 27.80 | 28.01 | 27.79 | 27.89 | 22,345 | +0.19(+0.69%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.51 | 27.70 | 15,157 | +0.10(+0.36%) |
Jan 10, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 11,025 | -0.10(-0.38%) |
Jan 09, 2024 | 27.79 | 27.82 | 27.67 | 27.70 | 9,750 | -0.44(-1.55%) |
Jan 08, 2024 | 27.88 | 28.14 | 27.85 | 28.14 | 48,040 | +0.20(+0.70%) |
Jan 05, 2024 | 27.92 | 28.08 | 27.83 | 27.95 | 26,901 | +0.16(+0.58%) |
Jan 04, 2024 | 27.89 | 27.91 | 27.77 | 27.78 | 18,797 | -0.11(-0.38%) |
Jan 03, 2024 | 27.88 | 27.91 | 27.75 | 27.89 | 17,726 | -0.30(-1.06%) |
Jan 02, 2024 | 28.31 | 28.32 | 28.05 | 28.19 | 14,883 | -0.32(-1.13%) |
Dec 29, 2023 | 28.66 | 28.66 | 28.47 | 28.51 | 15,367 | -0.19(-0.66%) |
Dec 28, 2023 | 28.80 | 28.82 | 28.59 | 28.70 | 14,027 | +0.13(+0.47%) |
Dec 27, 2023 | 28.60 | 28.62 | 28.41 | 28.57 | 25,147 | +0.12(+0.44%) |
Dec 26, 2023 | 28.41 | 28.46 | 28.25 | 28.44 | 46,773 | +0.33(+1.17%) |
Dec 22, 2023 | 28.00 | 28.16 | 27.99 | 28.11 | 25,549 | +0.11(+0.39%) |
Dec 21, 2023 | 27.88 | 28.04 | 27.83 | 28.00 | 37,194 | +0.35(+1.27%) |
Dec 20, 2023 | 27.90 | 28.01 | 27.65 | 27.65 | 48,573 | -0.38(-1.36%) |
Dec 19, 2023 | 27.99 | 28.03 | 27.82 | 28.03 | 54,071 | +0.25(+0.90%) |
Dec 18, 2023 | 28.10 | 28.10 | 27.65 | 27.78 | 79,502 | -0.07(-0.25%) |
Dec 15, 2023 | 28.13 | 28.13 | 27.83 | 27.85 | 83,548 | -0.05(-0.18%) |
Dec 14, 2023 | 27.93 | 28.13 | 27.68 | 27.90 | 261,447 | +0.53(+1.95%) |
Dec 13, 2023 | 26.81 | 27.39 | 26.77 | 27.36 | 8,259 | +0.41(+1.54%) |
Dec 12, 2023 | 26.98 | 26.98 | 26.73 | 26.95 | 35,634 | -0.08(-0.31%) |
Dec 11, 2023 | 26.97 | 27.06 | 26.83 | 27.03 | 3,652 | +0.04(+0.13%) |
Dec 08, 2023 | 27.01 | 27.12 | 26.90 | 27.00 | 5,330 | -0.07(-0.24%) |
Dec 07, 2023 | 27.07 | 27.11 | 26.95 | 27.07 | 8,167 | +0.15(+0.57%) |
Dec 06, 2023 | 27.14 | 27.14 | 26.90 | 26.91 | 3,334 | -0.09(-0.32%) |
Dec 05, 2023 | 26.89 | 27.02 | 26.89 | 27.00 | 4,146 | -0.02(-0.09%) |
Dec 04, 2023 | 27.16 | 27.16 | 26.95 | 27.02 | 5,432 | -0.26(-0.96%) |