Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.68 | 28.86 | 28.31 | 28.67 | 88,436 | -0.33(-1.14%) |
Jun 13, 2024 | 29.37 | 29.53 | 28.67 | 29.00 | 78,279 | -0.45(-1.53%) |
Jun 12, 2024 | 29.57 | 29.89 | 29.38 | 29.45 | 96,710 | +0.21(+0.72%) |
Jun 11, 2024 | 28.95 | 29.39 | 28.74 | 29.24 | 74,567 | +0.14(+0.48%) |
Jun 10, 2024 | 28.97 | 29.18 | 28.71 | 29.10 | 74,615 | -0.02(-0.07%) |
Jun 07, 2024 | 29.25 | 29.51 | 29.07 | 29.12 | 52,076 | -0.14(-0.48%) |
Jun 06, 2024 | 29.30 | 29.57 | 28.92 | 29.26 | 121,678 | +0.03(+0.10%) |
Jun 05, 2024 | 29.20 | 29.26 | 28.79 | 29.23 | 126,143 | +0.11(+0.38%) |
Jun 04, 2024 | 29.69 | 29.69 | 29.07 | 29.12 | 79,472 | -0.74(-2.48%) |
Jun 03, 2024 | 30.22 | 30.22 | 29.70 | 29.86 | 69,859 | -0.15(-0.50%) |
May 31, 2024 | 29.63 | 30.02 | 29.36 | 30.01 | 66,463 | +0.40(+1.35%) |
May 30, 2024 | 29.93 | 29.99 | 29.57 | 29.61 | 70,417 | -0.11(-0.37%) |
May 29, 2024 | 29.45 | 29.80 | 29.20 | 29.72 | 102,780 | +0.13(+0.44%) |
May 28, 2024 | 30.25 | 30.25 | 29.29 | 29.59 | 170,985 | -0.65(-2.15%) |
May 24, 2024 | 30.10 | 30.32 | 30.00 | 30.24 | 73,385 | +0.24(+0.80%) |
May 23, 2024 | 30.42 | 30.42 | 29.82 | 30.00 | 93,001 | -0.31(-1.02%) |
May 22, 2024 | 30.99 | 30.99 | 30.28 | 30.31 | 61,725 | -0.81(-2.60%) |
May 21, 2024 | 30.91 | 31.29 | 30.66 | 31.12 | 65,066 | +0.16(+0.52%) |
May 20, 2024 | 30.81 | 31.33 | 30.77 | 30.96 | 146,885 | +0.26(+0.85%) |
May 17, 2024 | 30.67 | 30.72 | 30.35 | 30.70 | 205,362 | +0.20(+0.66%) |
May 16, 2024 | 29.81 | 30.71 | 29.81 | 30.50 | 138,907 | +0.80(+2.69%) |
May 15, 2024 | 29.83 | 29.90 | 29.58 | 29.70 | 103,478 | -0.09(-0.30%) |
May 14, 2024 | 30.07 | 30.26 | 29.75 | 29.79 | 77,770 | -0.21(-0.70%) |
May 13, 2024 | 30.53 | 30.83 | 29.97 | 30.00 | 104,952 | -0.37(-1.22%) |
May 10, 2024 | 31.00 | 31.12 | 30.24 | 30.37 | 87,125 | -0.43(-1.40%) |
May 09, 2024 | 30.73 | 31.10 | 30.73 | 30.80 | 123,839 | +0.13(+0.42%) |
May 08, 2024 | 30.65 | 30.81 | 30.32 | 30.67 | 114,450 | -0.08(-0.26%) |
May 07, 2024 | 31.00 | 31.31 | 30.57 | 30.75 | 153,090 | -0.20(-0.65%) |
May 06, 2024 | 30.62 | 31.26 | 30.54 | 30.95 | 151,430 | +0.56(+1.84%) |
May 03, 2024 | 30.24 | 30.52 | 29.84 | 30.39 | 173,266 | +0.45(+1.50%) |
May 02, 2024 | 29.41 | 30.20 | 29.01 | 29.94 | 163,636 | +0.82(+2.82%) |
May 01, 2024 | 28.59 | 29.32 | 28.58 | 29.12 | 147,351 | +0.71(+2.50%) |
Apr 30, 2024 | 29.30 | 29.30 | 28.41 | 28.41 | 175,509 | -0.86(-2.94%) |
Apr 29, 2024 | 29.58 | 29.77 | 29.12 | 29.27 | 94,233 | -0.31(-1.05%) |
Apr 26, 2024 | 29.18 | 29.74 | 29.13 | 29.58 | 139,581 | +0.62(+2.14%) |
Apr 25, 2024 | 28.80 | 29.01 | 28.33 | 28.96 | 144,165 | +0.14(+0.48%) |
Apr 24, 2024 | 29.35 | 29.37 | 28.79 | 28.82 | 155,319 | -0.58(-1.97%) |
Apr 23, 2024 | 29.16 | 29.65 | 29.00 | 29.40 | 139,810 | +0.45(+1.56%) |
Apr 22, 2024 | 29.31 | 29.34 | 28.65 | 28.95 | 123,894 | -0.14(-0.47%) |
Apr 19, 2024 | 30.17 | 31.08 | 28.78 | 29.09 | 206,898 | +0.03(+0.10%) |
Apr 18, 2024 | 28.86 | 29.28 | 28.84 | 29.06 | 131,505 | +0.37(+1.30%) |
Apr 17, 2024 | 29.03 | 29.22 | 28.54 | 28.68 | 81,142 | -0.25(-0.85%) |
Apr 16, 2024 | 28.94 | 28.94 | 28.44 | 28.93 | 84,395 | -0.01(-0.03%) |
Apr 15, 2024 | 29.16 | 29.27 | 28.69 | 28.94 | 117,218 | +0.02(+0.07%) |
Apr 12, 2024 | 29.01 | 29.39 | 28.86 | 28.92 | 67,603 | -0.17(-0.57%) |
Apr 11, 2024 | 29.04 | 29.20 | 28.56 | 29.09 | 88,990 | -0.02(-0.07%) |
Apr 10, 2024 | 29.35 | 29.40 | 29.00 | 29.11 | 105,204 | -0.62(-2.08%) |
Apr 09, 2024 | 29.80 | 30.13 | 29.52 | 29.73 | 80,780 | +0.05(+0.17%) |
Apr 08, 2024 | 29.51 | 29.89 | 29.41 | 29.68 | 63,709 | +0.17(+0.57%) |
Apr 05, 2024 | 29.19 | 29.52 | 28.96 | 29.51 | 73,088 | +0.27(+0.91%) |
Apr 04, 2024 | 29.55 | 29.75 | 29.07 | 29.25 | 83,384 | -0.08(-0.27%) |
Apr 03, 2024 | 29.04 | 29.57 | 29.04 | 29.32 | 226,372 | +0.11(+0.37%) |
Apr 02, 2024 | 29.28 | 29.60 | 29.15 | 29.22 | 101,800 | -0.13(-0.44%) |
Apr 01, 2024 | 29.26 | 29.90 | 29.01 | 29.34 | 120,519 | +0.23(+0.78%) |
Mar 28, 2024 | 28.83 | 29.28 | 28.83 | 29.12 | 218,286 | +0.27(+0.92%) |
Mar 27, 2024 | 28.87 | 29.11 | 28.67 | 28.85 | 80,763 | +0.04(+0.14%) |
Mar 26, 2024 | 29.55 | 29.55 | 28.55 | 28.81 | 126,238 | -0.56(-1.91%) |
Mar 25, 2024 | 29.01 | 29.57 | 29.01 | 29.37 | 64,545 | +0.42(+1.46%) |
Mar 22, 2024 | 28.84 | 29.22 | 28.66 | 28.95 | 96,626 | +0.24(+0.82%) |
Mar 21, 2024 | 28.88 | 29.19 | 28.70 | 28.71 | 220,304 | -0.05(-0.17%) |
Mar 20, 2024 | 28.13 | 29.00 | 28.10 | 28.76 | 152,927 | +0.56(+1.99%) |
Mar 19, 2024 | 27.87 | 28.30 | 27.81 | 28.20 | 71,066 | +0.27(+0.95%) |
Mar 18, 2024 | 27.77 | 28.05 | 27.68 | 27.94 | 62,491 | +0.19(+0.67%) |
Mar 15, 2024 | 27.63 | 27.99 | 27.55 | 27.75 | 245,515 | -0.01(-0.04%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.54 | 27.76 | 114,839 | -0.26(-0.91%) |
Mar 13, 2024 | 28.21 | 28.21 | 27.83 | 28.02 | 144,433 | -0.10(-0.35%) |
Mar 12, 2024 | 28.19 | 28.22 | 27.90 | 28.11 | 114,151 | -0.08(-0.28%) |
Mar 11, 2024 | 27.91 | 28.29 | 27.78 | 28.19 | 140,734 | +0.25(+0.88%) |
Mar 08, 2024 | 27.86 | 28.35 | 27.86 | 27.95 | 119,308 | +0.23(+0.82%) |
Mar 07, 2024 | 27.52 | 27.82 | 27.39 | 27.72 | 170,623 | +0.31(+1.15%) |
Mar 06, 2024 | 27.52 | 27.52 | 26.63 | 27.41 | 165,081 | +0.02(+0.07%) |
Mar 05, 2024 | 26.80 | 27.45 | 26.78 | 27.39 | 155,333 | +0.58(+2.16%) |
Mar 04, 2024 | 26.75 | 27.11 | 26.75 | 26.81 | 78,867 | +0.12(+0.44%) |
Mar 01, 2024 | 27.05 | 27.33 | 26.59 | 26.69 | 104,130 | -0.31(-1.17%) |
Feb 29, 2024 | 26.94 | 27.08 | 26.66 | 27.00 | 120,531 | +0.27(+1.01%) |
Feb 28, 2024 | 26.55 | 26.78 | 26.38 | 26.73 | 108,939 | +0.18(+0.69%) |
Feb 27, 2024 | 26.51 | 26.85 | 26.20 | 26.55 | 154,818 | +0.10(+0.36%) |
Feb 26, 2024 | 26.53 | 26.90 | 25.57 | 26.45 | 471,577 | +0.12(+0.44%) |
Feb 23, 2024 | 26.04 | 27.36 | 25.46 | 26.34 | 472,069 | +2.62(+11.03%) |
Feb 22, 2024 | 23.26 | 23.89 | 23.26 | 23.72 | 142,957 | +0.42(+1.78%) |
Feb 21, 2024 | 23.21 | 23.38 | 23.16 | 23.31 | 114,553 | +0.10(+0.42%) |
Feb 20, 2024 | 22.51 | 23.22 | 22.51 | 23.21 | 82,881 | +0.47(+2.08%) |
Feb 16, 2024 | 23.04 | 23.16 | 22.67 | 22.74 | 87,458 | -0.30(-1.30%) |
Feb 15, 2024 | 22.43 | 23.12 | 22.35 | 23.04 | 95,134 | +0.71(+3.20%) |
Feb 14, 2024 | 22.51 | 22.57 | 22.29 | 22.32 | 53,038 | -0.01(-0.04%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.14 | 22.33 | 118,487 | -0.88(-3.79%) |
Feb 12, 2024 | 22.98 | 23.34 | 22.98 | 23.21 | 100,096 | +0.21(+0.92%) |
Feb 09, 2024 | 22.69 | 23.03 | 22.50 | 23.00 | 99,885 | +0.32(+1.40%) |
Feb 08, 2024 | 22.60 | 22.73 | 22.44 | 22.68 | 66,537 | -0.05(-0.21%) |
Feb 07, 2024 | 22.91 | 23.11 | 22.45 | 22.73 | 112,364 | -0.01(-0.04%) |
Feb 06, 2024 | 23.25 | 23.25 | 22.63 | 22.74 | 102,953 | -0.54(-2.32%) |
Feb 05, 2024 | 22.83 | 23.40 | 22.36 | 23.28 | 223,048 | +0.38(+1.64%) |
Feb 02, 2024 | 23.14 | 23.33 | 22.85 | 22.90 | 192,167 | -0.38(-1.62%) |
Feb 01, 2024 | 23.36 | 23.52 | 23.04 | 23.28 | 89,568 | +0.06(+0.25%) |
Jan 31, 2024 | 24.35 | 24.35 | 23.18 | 23.22 | 125,165 | -1.13(-4.64%) |
Jan 30, 2024 | 24.02 | 24.46 | 24.01 | 24.35 | 116,526 | +0.30(+1.24%) |
Jan 29, 2024 | 23.55 | 24.06 | 23.25 | 24.05 | 108,420 | +0.34(+1.43%) |
Jan 26, 2024 | 24.02 | 24.02 | 23.63 | 23.71 | 92,788 | -0.25(-1.05%) |
Jan 25, 2024 | 24.18 | 24.28 | 23.87 | 23.96 | 94,653 | -0.14(-0.56%) |
Jan 24, 2024 | 24.23 | 24.37 | 23.96 | 24.10 | 100,305 | -0.07(-0.28%) |
Jan 23, 2024 | 23.83 | 24.21 | 23.77 | 24.17 | 133,205 | +0.44(+1.87%) |
Jan 22, 2024 | 23.47 | 23.89 | 23.44 | 23.72 | 120,995 | +0.39(+1.66%) |
Jan 19, 2024 | 23.59 | 23.59 | 22.82 | 23.34 | 198,545 | -0.23(-0.98%) |
Jan 18, 2024 | 23.67 | 23.87 | 23.48 | 23.57 | 69,201 | -0.11(-0.45%) |
Jan 17, 2024 | 23.64 | 23.94 | 23.50 | 23.67 | 88,210 | -0.32(-1.33%) |
Jan 16, 2024 | 24.30 | 24.48 | 23.91 | 23.99 | 250,286 | -0.48(-1.97%) |
Jan 12, 2024 | 24.74 | 24.81 | 24.41 | 24.47 | 66,112 | -0.02(-0.08%) |
Jan 11, 2024 | 24.67 | 24.67 | 24.15 | 24.49 | 108,664 | -0.20(-0.82%) |
Jan 10, 2024 | 24.68 | 24.80 | 24.51 | 24.70 | 92,032 | -0.07(-0.27%) |
Jan 09, 2024 | 25.33 | 25.48 | 24.69 | 24.76 | 98,019 | -0.78(-3.06%) |
Jan 08, 2024 | 26.06 | 26.13 | 25.41 | 25.55 | 165,744 | +0.14(+0.53%) |
Jan 05, 2024 | 24.37 | 25.64 | 24.28 | 25.41 | 271,443 | +1.04(+4.28%) |
Jan 04, 2024 | 24.14 | 24.62 | 24.11 | 24.37 | 110,698 | +0.20(+0.84%) |
Jan 03, 2024 | 24.08 | 24.29 | 23.75 | 24.17 | 103,781 | +0.09(+0.36%) |
Jan 02, 2024 | 23.73 | 24.15 | 23.62 | 24.08 | 94,955 | +0.19(+0.81%) |
Dec 29, 2023 | 24.23 | 24.29 | 23.89 | 23.89 | 79,221 | -0.27(-1.12%) |
Dec 28, 2023 | 24.22 | 24.45 | 24.11 | 24.16 | 114,508 | -0.18(-0.75%) |
Dec 27, 2023 | 24.31 | 24.45 | 24.25 | 24.34 | 97,821 | +0.03(+0.12%) |
Dec 26, 2023 | 23.92 | 24.46 | 23.88 | 24.31 | 92,811 | +0.25(+1.04%) |
Dec 22, 2023 | 23.96 | 24.18 | 23.71 | 24.06 | 156,792 | +0.21(+0.89%) |
Dec 21, 2023 | 23.58 | 23.97 | 23.40 | 23.85 | 240,533 | +0.35(+1.48%) |
Dec 20, 2023 | 23.75 | 23.98 | 23.49 | 23.50 | 131,286 | -0.28(-1.18%) |
Dec 19, 2023 | 23.80 | 23.87 | 23.61 | 23.78 | 150,849 | +0.16(+0.70%) |
Dec 18, 2023 | 23.83 | 23.83 | 23.45 | 23.61 | 97,424 | -0.03(-0.12%) |
Dec 15, 2023 | 24.19 | 24.22 | 23.47 | 23.64 | 282,098 | -0.48(-2.00%) |
Dec 14, 2023 | 24.57 | 24.84 | 24.04 | 24.13 | 168,791 | -0.25(-1.03%) |
Dec 13, 2023 | 23.96 | 24.38 | 23.81 | 24.38 | 170,681 | +0.49(+2.06%) |
Dec 12, 2023 | 23.87 | 23.98 | 23.69 | 23.89 | 71,546 | +0.07(+0.28%) |
Dec 11, 2023 | 23.63 | 23.99 | 23.54 | 23.82 | 75,166 | +0.15(+0.65%) |
Dec 08, 2023 | 23.59 | 23.81 | 23.59 | 23.66 | 68,379 | +0.09(+0.37%) |
Dec 07, 2023 | 23.48 | 23.62 | 23.33 | 23.58 | 58,513 | +0.16(+0.70%) |
Dec 06, 2023 | 23.81 | 23.93 | 23.36 | 23.41 | 90,836 | -0.19(-0.82%) |
Dec 05, 2023 | 23.75 | 23.82 | 23.41 | 23.61 | 129,912 | -0.22(-0.93%) |
Dec 04, 2023 | 23.95 | 24.14 | 23.71 | 23.83 | 129,025 | -0.09(-0.36%) |