Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 30.05 | 30.08 | 29.99 | 29.99 | 715 | +0.02(+0.07%) |
Jun 05, 2024 | 30.11 | 30.11 | 29.97 | 29.97 | 269 | +0.09(+0.30%) |
Jun 04, 2024 | 30.16 | 30.16 | 29.88 | 29.88 | 2,081 | -0.31(-1.02%) |
Jun 03, 2024 | 30.56 | 30.57 | 30.19 | 30.19 | 550 | -0.38(-1.23%) |
May 31, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 181 | +0.29(+0.95%) |
May 30, 2024 | 30.06 | 30.27 | 30.06 | 30.27 | 1,029 | +0.29(+0.97%) |
May 29, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 284 | -0.16(-0.54%) |
May 28, 2024 | 30.31 | 30.38 | 30.15 | 30.15 | 1,142 | -0.02(-0.06%) |
May 24, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 215 | +0.18(+0.61%) |
May 23, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 331 | -0.15(-0.51%) |
May 22, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 64 | -0.27(-0.87%) |
May 21, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 94 | -0.08(-0.25%) |
May 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 182 | -0.08(-0.27%) |
May 17, 2024 | 30.42 | 30.56 | 30.42 | 30.56 | 166 | +0.02(+0.08%) |
May 16, 2024 | 30.60 | 30.60 | 30.54 | 30.54 | 540 | -0.17(-0.56%) |
May 15, 2024 | 30.67 | 30.71 | 30.56 | 30.71 | 767 | +0.24(+0.80%) |
May 14, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 184 | +0.15(+0.49%) |
May 13, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 93 | -0.01(-0.04%) |
May 10, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 115 | +0.04(+0.13%) |
May 09, 2024 | 30.28 | 30.29 | 30.28 | 30.29 | 251 | +0.32(+1.06%) |
May 08, 2024 | 29.88 | 29.97 | 29.88 | 29.97 | 499 | +0.00(+0.00%) |
May 07, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 48 | +0.02(+0.06%) |
May 06, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 176 | +0.21(+0.72%) |
May 03, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 197 | +0.17(+0.59%) |
May 02, 2024 | 29.43 | 29.77 | 29.43 | 29.57 | 1,406 | +0.16(+0.53%) |
May 01, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 218 | -0.35(-1.18%) |
Apr 30, 2024 | 30.26 | 30.26 | 29.76 | 29.76 | 787 | -0.62(-2.05%) |
Apr 29, 2024 | 30.40 | 30.40 | 30.38 | 30.38 | 301 | +0.27(+0.91%) |
Apr 26, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 243 | +0.08(+0.28%) |
Apr 25, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 93 | -0.10(-0.34%) |
Apr 24, 2024 | 30.14 | 30.16 | 30.11 | 30.13 | 924 | -0.06(-0.19%) |
Apr 23, 2024 | 30.25 | 30.25 | 30.19 | 30.19 | 1,458 | +0.23(+0.76%) |
Apr 22, 2024 | 29.97 | 30.18 | 29.83 | 29.96 | 1,469 | +0.15(+0.49%) |
Apr 19, 2024 | 29.79 | 29.95 | 29.79 | 29.82 | 2,992 | +0.14(+0.48%) |
Apr 18, 2024 | 30.00 | 30.00 | 29.67 | 29.67 | 1,096 | -0.21(-0.70%) |
Apr 17, 2024 | 29.85 | 30.04 | 29.85 | 29.88 | 1,998 | +0.05(+0.17%) |
Apr 16, 2024 | 29.83 | 29.84 | 29.71 | 29.84 | 637 | -0.27(-0.88%) |
Apr 15, 2024 | 30.69 | 30.69 | 30.10 | 30.10 | 900 | -0.23(-0.77%) |
Apr 12, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 229 | -0.54(-1.76%) |
Apr 11, 2024 | 30.96 | 30.96 | 30.88 | 30.88 | 683 | -0.01(-0.04%) |
Apr 10, 2024 | 30.97 | 30.98 | 30.85 | 30.89 | 2,174 | -0.38(-1.21%) |
Apr 09, 2024 | 31.27 | 31.30 | 31.27 | 31.27 | 502 | +0.00(+0.01%) |
Apr 08, 2024 | 31.18 | 31.38 | 31.18 | 31.26 | 1,125 | -0.03(-0.09%) |
Apr 05, 2024 | 31.09 | 31.49 | 31.09 | 31.29 | 941 | +0.16(+0.51%) |
Apr 04, 2024 | 31.60 | 31.60 | 31.13 | 31.13 | 448 | -0.30(-0.95%) |
Apr 03, 2024 | 31.41 | 31.52 | 31.33 | 31.43 | 2,255 | +0.22(+0.69%) |
Apr 02, 2024 | 31.29 | 31.29 | 31.21 | 31.21 | 499 | -0.25(-0.79%) |
Apr 01, 2024 | 31.41 | 31.54 | 31.41 | 31.46 | 666 | +0.01(+0.04%) |
Mar 28, 2024 | 31.26 | 31.45 | 31.26 | 31.45 | 350 | +0.19(+0.59%) |
Mar 27, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 733 | +0.43(+1.38%) |
Mar 26, 2024 | 30.96 | 30.96 | 30.84 | 30.84 | 234 | -0.10(-0.33%) |
Mar 25, 2024 | 30.84 | 30.94 | 30.84 | 30.94 | 374 | +0.02(+0.07%) |
Mar 22, 2024 | 30.90 | 30.92 | 30.90 | 30.92 | 317 | -0.17(-0.53%) |
Mar 21, 2024 | 31.05 | 31.18 | 31.01 | 31.08 | 657 | +0.27(+0.87%) |
Mar 20, 2024 | 30.53 | 30.81 | 30.53 | 30.81 | 896 | +0.35(+1.14%) |
Mar 19, 2024 | 30.20 | 30.47 | 30.20 | 30.47 | 170 | +0.30(+1.01%) |
Mar 18, 2024 | 30.18 | 30.26 | 30.16 | 30.16 | 1,224 | -0.01(-0.02%) |
Mar 15, 2024 | 30.20 | 30.20 | 30.17 | 30.17 | 239 | +0.14(+0.46%) |
Mar 14, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 75 | -0.20(-0.68%) |
Mar 13, 2024 | 30.26 | 30.30 | 30.23 | 30.23 | 698 | +0.24(+0.80%) |
Mar 12, 2024 | 29.96 | 29.99 | 29.96 | 29.99 | 203 | +0.14(+0.45%) |
Mar 11, 2024 | 29.79 | 29.86 | 29.74 | 29.86 | 688 | +0.07(+0.23%) |
Mar 08, 2024 | 29.92 | 29.92 | 29.79 | 29.79 | 727 | -0.02(-0.08%) |
Mar 07, 2024 | 29.79 | 29.81 | 29.75 | 29.81 | 1,059 | +0.29(+1.00%) |
Mar 06, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 460 | +0.16(+0.54%) |
Mar 05, 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 203 | -0.04(-0.14%) |
Mar 04, 2024 | 29.64 | 29.66 | 29.41 | 29.41 | 590 | -0.15(-0.50%) |
Mar 01, 2024 | 29.48 | 29.55 | 29.48 | 29.55 | 462 | +0.43(+1.48%) |
Feb 29, 2024 | 29.11 | 29.15 | 29.11 | 29.12 | 1,629 | +0.22(+0.76%) |
Feb 28, 2024 | 28.94 | 28.94 | 28.90 | 28.90 | 679 | -0.01(-0.05%) |
Feb 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 144 | +0.05(+0.17%) |
Feb 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 15,814 | +0.32(+1.13%) |
Feb 21, 2024 | 28.29 | 28.48 | 28.29 | 28.48 | 1,082 | +0.22(+0.77%) |
Feb 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.58 | 28.68 | 28.45 | 28.45 | 1,146 | -0.18(-0.62%) |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.11 | 28.21 | 28.11 | 28.18 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.11 | 28.11 | 27.85 | 27.96 | 464 | -0.49(-1.73%) |
Feb 12, 2024 | 28.49 | 28.49 | 28.45 | 28.45 | 312 | +0.29(+1.04%) |
Feb 09, 2024 | 28.21 | 28.23 | 28.09 | 28.16 | 1,668 | -0.08(-0.29%) |
Feb 08, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.22 | 28.22 | 28.05 | 28.18 | 2,881 | +0.16(+0.58%) |
Feb 06, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 171 | -0.10(-0.36%) |
Feb 02, 2024 | 28.24 | 28.24 | 28.03 | 28.03 | 665 | -0.13(-0.46%) |
Feb 01, 2024 | 28.12 | 28.16 | 28.12 | 28.16 | 291 | +0.18(+0.66%) |
Jan 31, 2024 | 28.25 | 28.29 | 27.95 | 27.98 | 2,000 | -0.35(-1.23%) |
Jan 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.13 | 28.13 | 28.08 | 28.08 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.93 | 28.09 | 27.93 | 28.09 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.67 | 27.67 | 27.62 | 27.62 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 195 | -0.15(-0.56%) |
Jan 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.52 | 27.72 | 27.43 | 27.72 | 2,350 | +0.21(+0.75%) |
Jan 18, 2024 | 27.46 | 27.52 | 27.32 | 27.52 | 458 | +0.03(+0.11%) |
Jan 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 80 | -0.22(-0.79%) |
Jan 16, 2024 | 27.64 | 27.76 | 27.64 | 27.70 | 2,507 | -0.31(-1.10%) |
Jan 12, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 337 | -0.02(-0.08%) |
Jan 11, 2024 | 27.92 | 28.03 | 27.84 | 28.03 | 559 | +0.05(+0.18%) |
Jan 10, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.04 | 28.04 | 28.00 | 28.00 | 396 | -0.24(-0.86%) |
Jan 08, 2024 | 27.92 | 28.25 | 27.92 | 28.25 | 682 | +0.24(+0.86%) |
Jan 05, 2024 | 28.07 | 28.07 | 27.92 | 28.01 | 368 | +0.08(+0.30%) |
Jan 04, 2024 | 27.99 | 27.99 | 27.92 | 27.92 | 500 | -0.20(-0.71%) |
Jan 03, 2024 | 28.03 | 28.27 | 28.03 | 28.12 | 411 | -0.10(-0.35%) |
Jan 02, 2024 | 28.14 | 28.22 | 28.12 | 28.22 | 403 | +0.12(+0.42%) |
Dec 29, 2023 | 28.01 | 28.11 | 28.01 | 28.10 | 1,451 | -0.07(-0.24%) |
Dec 28, 2023 | 28.33 | 28.33 | 28.17 | 28.17 | 1,892 | -0.12(-0.42%) |
Dec 27, 2023 | 28.28 | 28.29 | 28.28 | 28.29 | 253 | -0.05(-0.19%) |
Dec 26, 2023 | 28.31 | 28.37 | 28.31 | 28.34 | 995 | +0.15(+0.54%) |
Dec 22, 2023 | 28.31 | 28.31 | 28.08 | 28.19 | 367 | +0.10(+0.34%) |
Dec 21, 2023 | 28.07 | 28.10 | 28.07 | 28.10 | 212 | +0.26(+0.95%) |
Dec 20, 2023 | 28.24 | 28.24 | 27.83 | 27.83 | 1,070 | -0.38(-1.34%) |
Dec 19, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 185 | +0.32(+1.14%) |
Dec 18, 2023 | 27.93 | 27.93 | 27.89 | 27.89 | 463 | +0.08(+0.29%) |
Dec 15, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 101 | -0.15(-0.53%) |
Dec 14, 2023 | 27.84 | 27.96 | 27.83 | 27.96 | 472 | +0.62(+2.27%) |
Dec 13, 2023 | 26.79 | 27.34 | 26.79 | 27.34 | 1,833 | +0.41(+1.53%) |
Dec 12, 2023 | 26.91 | 26.95 | 26.91 | 26.93 | 415 | -0.17(-0.64%) |
Dec 11, 2023 | 27.11 | 27.11 | 27.10 | 27.10 | 194 | +0.15(+0.57%) |
Dec 08, 2023 | 26.85 | 26.95 | 26.85 | 26.95 | 271 | +0.17(+0.62%) |
Dec 07, 2023 | 26.76 | 26.78 | 26.72 | 26.78 | 695 | +0.16(+0.59%) |
Dec 06, 2023 | 26.74 | 26.74 | 26.62 | 26.62 | 298 | -0.11(-0.43%) |
Dec 05, 2023 | 26.84 | 26.84 | 26.74 | 26.74 | 1,590 | -0.22(-0.82%) |
Dec 04, 2023 | 26.90 | 26.96 | 26.90 | 26.96 | 362 | -0.10(-0.36%) |