Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 167 | +0.21(+0.75%) |
Jun 11, 2024 | 28.15 | 28.20 | 28.12 | 28.12 | 4,370 | -0.33(-1.15%) |
Jun 10, 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 1,750 | +0.03(+0.09%) |
Jun 07, 2024 | 28.43 | 28.43 | 28.41 | 28.43 | 401 | -0.23(-0.82%) |
Jun 06, 2024 | 28.67 | 28.70 | 28.66 | 28.66 | 1,463 | -0.21(-0.72%) |
Jun 05, 2024 | 28.71 | 28.91 | 28.71 | 28.87 | 535 | +0.20(+0.71%) |
Jun 04, 2024 | 29.17 | 29.17 | 28.63 | 28.67 | 2,639 | -0.72(-2.46%) |
Jun 03, 2024 | 30.03 | 30.03 | 29.39 | 29.39 | 8,135 | -0.04(-0.15%) |
May 31, 2024 | 29.45 | 29.45 | 29.30 | 29.43 | 5,480 | +0.23(+0.80%) |
May 30, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 842 | +0.42(+1.45%) |
May 29, 2024 | 29.00 | 29.00 | 28.76 | 28.78 | 3,836 | -0.26(-0.90%) |
May 28, 2024 | 29.25 | 29.25 | 29.05 | 29.05 | 1,473 | -0.06(-0.20%) |
May 24, 2024 | 28.63 | 29.10 | 28.63 | 29.10 | 416 | +0.22(+0.75%) |
May 23, 2024 | 28.87 | 28.89 | 28.78 | 28.89 | 2,243 | -0.16(-0.56%) |
May 22, 2024 | 29.26 | 29.26 | 28.96 | 29.05 | 1,281 | -0.34(-1.16%) |
May 21, 2024 | 29.38 | 29.39 | 29.36 | 29.39 | 2,397 | -0.03(-0.09%) |
May 20, 2024 | 29.33 | 29.48 | 29.33 | 29.42 | 2,052 | +0.07(+0.22%) |
May 17, 2024 | 29.10 | 29.43 | 29.10 | 29.35 | 2,837 | -0.01(-0.02%) |
May 16, 2024 | 29.47 | 29.50 | 29.36 | 29.36 | 1,269 | -0.20(-0.69%) |
May 15, 2024 | 29.53 | 29.62 | 29.50 | 29.56 | 2,001 | +0.18(+0.61%) |
May 14, 2024 | 29.50 | 29.50 | 29.38 | 29.38 | 11,878 | +0.06(+0.20%) |
May 13, 2024 | 29.39 | 29.39 | 29.32 | 29.32 | 878 | -0.05(-0.18%) |
May 10, 2024 | 29.34 | 29.39 | 29.34 | 29.38 | 2,545 | -0.16(-0.53%) |
May 09, 2024 | 29.38 | 29.55 | 29.33 | 29.53 | 7,864 | +0.27(+0.91%) |
May 08, 2024 | 29.27 | 29.30 | 29.17 | 29.27 | 1,865 | -0.06(-0.22%) |
May 07, 2024 | 29.41 | 29.41 | 29.33 | 29.33 | 410 | -0.00(-0.02%) |
May 06, 2024 | 29.35 | 29.35 | 29.34 | 29.34 | 1,080 | +0.13(+0.45%) |
May 03, 2024 | 29.22 | 29.25 | 29.20 | 29.20 | 1,370 | +0.18(+0.62%) |
May 02, 2024 | 28.92 | 29.03 | 28.92 | 29.02 | 3,774 | +0.31(+1.08%) |
May 01, 2024 | 28.60 | 28.96 | 28.57 | 28.71 | 3,376 | +0.01(+0.03%) |
Apr 30, 2024 | 28.80 | 28.82 | 28.70 | 28.70 | 3,002 | -0.47(-1.62%) |
Apr 29, 2024 | 29.18 | 29.22 | 29.14 | 29.18 | 3,567 | +0.10(+0.33%) |
Apr 26, 2024 | 29.23 | 29.23 | 29.08 | 29.08 | 1,068 | -0.10(-0.33%) |
Apr 25, 2024 | 28.91 | 29.23 | 28.81 | 29.18 | 3,163 | +0.04(+0.12%) |
Apr 24, 2024 | 29.23 | 29.29 | 29.08 | 29.14 | 3,056 | -0.10(-0.34%) |
Apr 23, 2024 | 29.19 | 29.24 | 29.16 | 29.24 | 5,358 | +0.37(+1.29%) |
Apr 22, 2024 | 28.87 | 28.96 | 28.77 | 28.87 | 4,508 | +0.22(+0.76%) |
Apr 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 298 | +0.10(+0.37%) |
Apr 18, 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 3,699 | -0.04(-0.14%) |
Apr 17, 2024 | 28.64 | 28.70 | 28.59 | 28.59 | 2,218 | -0.18(-0.64%) |
Apr 16, 2024 | 28.45 | 28.77 | 28.45 | 28.77 | 10,691 | -0.04(-0.15%) |
Apr 15, 2024 | 28.89 | 28.89 | 28.81 | 28.81 | 1,804 | -0.04(-0.14%) |
Apr 12, 2024 | 28.94 | 28.94 | 28.80 | 28.86 | 2,766 | -0.14(-0.47%) |
Apr 11, 2024 | 28.99 | 29.03 | 28.96 | 28.99 | 3,868 | +0.03(+0.09%) |
Apr 10, 2024 | 28.89 | 29.26 | 28.89 | 28.97 | 2,648 | -0.46(-1.56%) |
Apr 09, 2024 | 29.60 | 29.60 | 29.43 | 29.43 | 881 | -0.15(-0.52%) |
Apr 08, 2024 | 29.79 | 29.87 | 29.57 | 29.58 | 3,771 | +0.02(+0.06%) |
Apr 05, 2024 | 29.54 | 29.56 | 29.54 | 29.56 | 415 | +0.13(+0.45%) |
Apr 04, 2024 | 29.63 | 29.64 | 29.30 | 29.43 | 5,408 | -0.14(-0.49%) |
Apr 03, 2024 | 29.10 | 29.65 | 29.10 | 29.57 | 29,279 | +0.27(+0.92%) |
Apr 02, 2024 | 29.49 | 29.49 | 29.23 | 29.30 | 8,480 | -0.45(-1.51%) |
Apr 01, 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 5,629 | -0.12(-0.40%) |
Mar 28, 2024 | 29.77 | 29.96 | 29.77 | 29.87 | 2,374 | +0.20(+0.68%) |
Mar 27, 2024 | 29.66 | 29.67 | 29.56 | 29.67 | 1,478 | +0.33(+1.12%) |
Mar 26, 2024 | 29.38 | 29.45 | 29.34 | 29.34 | 4,057 | +0.02(+0.06%) |
Mar 25, 2024 | 29.35 | 29.52 | 29.32 | 29.32 | 1,630 | +0.04(+0.15%) |
Mar 22, 2024 | 29.30 | 29.30 | 29.27 | 29.28 | 3,006 | -0.18(-0.61%) |
Mar 21, 2024 | 29.27 | 29.49 | 29.27 | 29.46 | 852 | +0.26(+0.88%) |
Mar 20, 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 7,010 | +0.39(+1.34%) |
Mar 19, 2024 | 28.66 | 28.81 | 28.66 | 28.81 | 837 | +0.28(+0.96%) |
Mar 18, 2024 | 28.80 | 28.80 | 28.50 | 28.54 | 5,620 | -0.04(-0.15%) |
Mar 15, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 3,803 | +0.21(+0.74%) |
Mar 14, 2024 | 28.45 | 28.45 | 28.33 | 28.37 | 1,762 | -0.37(-1.28%) |
Mar 13, 2024 | 28.75 | 28.88 | 28.72 | 28.74 | 10,984 | +0.15(+0.51%) |
Mar 12, 2024 | 28.64 | 28.64 | 28.54 | 28.59 | 3,361 | -0.09(-0.32%) |
Mar 11, 2024 | 28.48 | 28.68 | 28.48 | 28.68 | 2,011 | -0.16(-0.57%) |
Mar 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 258 | -0.01(-0.04%) |
Mar 07, 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 852 | +0.10(+0.35%) |
Mar 06, 2024 | 28.77 | 28.77 | 28.76 | 28.76 | 1,581 | +0.02(+0.08%) |
Mar 05, 2024 | 28.83 | 28.88 | 28.74 | 28.74 | 1,400 | -0.03(-0.12%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.77 | 28.77 | 5,957 | -0.21(-0.74%) |
Mar 01, 2024 | 28.94 | 28.98 | 28.94 | 28.98 | 1,815 | +0.10(+0.35%) |
Feb 29, 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 413 | +0.30(+1.07%) |
Feb 28, 2024 | 28.60 | 28.65 | 28.58 | 28.58 | 2,836 | -0.11(-0.37%) |
Feb 27, 2024 | 28.63 | 28.79 | 28.62 | 28.68 | 3,530 | +0.14(+0.49%) |
Feb 26, 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 754 | +0.32(+1.12%) |
Feb 23, 2024 | 28.10 | 28.28 | 28.09 | 28.23 | 9,918 | +0.23(+0.82%) |
Feb 22, 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 22,933 | -0.07(-0.25%) |
Feb 21, 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 798 | +0.01(+0.03%) |
Feb 20, 2024 | 28.04 | 28.14 | 28.04 | 28.06 | 4,721 | -0.26(-0.91%) |
Feb 16, 2024 | 28.39 | 28.39 | 28.32 | 28.32 | 1,861 | -0.30(-1.04%) |
Feb 15, 2024 | 28.38 | 28.68 | 28.38 | 28.62 | 4,554 | +0.30(+1.07%) |
Feb 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 498 | +0.26(+0.91%) |
Feb 13, 2024 | 28.04 | 28.20 | 27.92 | 28.06 | 3,088 | -0.53(-1.84%) |
Feb 12, 2024 | 28.36 | 28.61 | 28.36 | 28.59 | 997 | +0.42(+1.49%) |
Feb 09, 2024 | 28.10 | 28.17 | 28.10 | 28.17 | 901 | +0.17(+0.60%) |
Feb 08, 2024 | 27.76 | 28.00 | 27.76 | 28.00 | 4,733 | +0.35(+1.26%) |
Feb 07, 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 1,057 | +0.05(+0.19%) |
Feb 06, 2024 | 27.74 | 27.74 | 27.59 | 27.60 | 2,009 | -0.10(-0.36%) |
Feb 05, 2024 | 27.52 | 27.71 | 27.52 | 27.70 | 3,416 | -0.21(-0.75%) |
Feb 02, 2024 | 27.97 | 27.97 | 27.89 | 27.91 | 3,528 | -0.23(-0.81%) |
Feb 01, 2024 | 28.26 | 28.26 | 27.88 | 28.14 | 1,967 | +0.04(+0.13%) |
Jan 31, 2024 | 28.41 | 28.45 | 28.07 | 28.10 | 1,867 | -0.28(-0.98%) |
Jan 30, 2024 | 28.16 | 28.38 | 28.16 | 28.38 | 2,432 | +0.18(+0.63%) |
Jan 29, 2024 | 28.01 | 28.20 | 28.01 | 28.20 | 1,460 | +0.16(+0.56%) |
Jan 26, 2024 | 28.00 | 28.09 | 28.00 | 28.04 | 1,471 | +0.19(+0.69%) |
Jan 25, 2024 | 27.83 | 27.85 | 27.74 | 27.85 | 11,099 | +0.11(+0.41%) |
Jan 24, 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 323 | -0.22(-0.78%) |
Jan 23, 2024 | 27.99 | 28.02 | 27.94 | 27.95 | 588 | -0.38(-1.35%) |
Jan 22, 2024 | 29.27 | 29.27 | 28.15 | 28.34 | 5,667 | +0.44(+1.59%) |
Jan 19, 2024 | 27.88 | 27.89 | 27.88 | 27.89 | 412 | +0.09(+0.33%) |
Jan 18, 2024 | 27.67 | 27.84 | 27.67 | 27.80 | 29,528 | +0.13(+0.46%) |
Jan 17, 2024 | 27.62 | 27.69 | 27.62 | 27.67 | 1,144 | +0.01(+0.02%) |
Jan 16, 2024 | 27.77 | 27.77 | 27.61 | 27.67 | 3,477 | -0.22(-0.79%) |
Jan 12, 2024 | 27.85 | 27.89 | 27.85 | 27.89 | 1,330 | -0.05(-0.18%) |
Jan 11, 2024 | 27.80 | 27.94 | 27.77 | 27.94 | 531 | +0.02(+0.09%) |
Jan 10, 2024 | 27.86 | 27.94 | 27.79 | 27.92 | 2,007 | +0.00(+0.01%) |
Jan 09, 2024 | 27.79 | 27.93 | 27.78 | 27.91 | 6,741 | -0.19(-0.67%) |
Jan 08, 2024 | 27.98 | 28.10 | 27.92 | 28.10 | 7,456 | +0.10(+0.35%) |
Jan 05, 2024 | 28.08 | 28.10 | 27.99 | 28.00 | 2,670 | +0.01(+0.02%) |
Jan 04, 2024 | 28.04 | 28.10 | 27.95 | 28.00 | 1,615 | +0.01(+0.03%) |
Jan 03, 2024 | 27.92 | 28.15 | 27.88 | 27.99 | 1,702 | -0.25(-0.89%) |
Jan 02, 2024 | 28.50 | 28.50 | 28.21 | 28.24 | 3,713 | -0.06(-0.23%) |
Dec 29, 2023 | 28.28 | 28.31 | 28.25 | 28.30 | 3,562 | -0.16(-0.56%) |
Dec 28, 2023 | 28.59 | 28.59 | 28.43 | 28.46 | 987 | -0.11(-0.39%) |
Dec 27, 2023 | 28.26 | 28.69 | 28.26 | 28.57 | 5,184 | +0.06(+0.21%) |
Dec 26, 2023 | 28.34 | 28.51 | 28.34 | 28.51 | 827 | +0.13(+0.46%) |
Dec 22, 2023 | 28.26 | 28.38 | 28.26 | 28.38 | 1,942 | +0.12(+0.41%) |
Dec 21, 2023 | 28.30 | 28.30 | 28.26 | 28.26 | 587 | +0.28(+1.01%) |
Dec 20, 2023 | 28.21 | 28.43 | 27.98 | 27.98 | 5,510 | -0.17(-0.62%) |
Dec 19, 2023 | 27.76 | 28.18 | 27.76 | 28.15 | 2,284 | +0.59(+2.14%) |
Dec 18, 2023 | 27.89 | 27.90 | 27.56 | 27.56 | 4,762 | -0.11(-0.38%) |
Dec 15, 2023 | 27.70 | 27.73 | 27.67 | 27.67 | 1,948 | -0.05(-0.19%) |
Dec 14, 2023 | 27.50 | 27.72 | 27.50 | 27.72 | 3,615 | +0.68(+2.51%) |
Dec 13, 2023 | 26.66 | 27.07 | 26.51 | 27.04 | 6,994 | +0.39(+1.46%) |
Dec 12, 2023 | 26.76 | 26.76 | 26.65 | 26.65 | 4,476 | -0.22(-0.83%) |
Dec 11, 2023 | 26.76 | 26.94 | 26.76 | 26.88 | 13,131 | +0.03(+0.10%) |
Dec 08, 2023 | 26.73 | 26.92 | 26.73 | 26.85 | 1,305 | +0.15(+0.56%) |
Dec 07, 2023 | 26.66 | 26.70 | 26.55 | 26.70 | 7,879 | +0.06(+0.23%) |
Dec 06, 2023 | 26.89 | 26.89 | 26.64 | 26.64 | 364 | -0.08(-0.31%) |
Dec 05, 2023 | 26.80 | 26.92 | 26.71 | 26.72 | 4,397 | -0.31(-1.15%) |
Dec 04, 2023 | 26.90 | 27.05 | 26.89 | 27.03 | 14,244 | +0.22(+0.82%) |
Dec 01, 2023 | 26.44 | 26.81 | 26.44 | 26.81 | 13,230 | +0.46(+1.75%) |
Nov 30, 2023 | 26.30 | 26.40 | 26.30 | 26.35 | 3,930 | +0.15(+0.58%) |
Nov 29, 2023 | 26.24 | 26.24 | 26.20 | 26.20 | 3,586 | +0.09(+0.34%) |
Nov 28, 2023 | 26.25 | 26.25 | 26.11 | 26.11 | 9,098 | -0.23(-0.89%) |
Nov 27, 2023 | 26.21 | 26.38 | 26.21 | 26.34 | 8,352 | +0.02(+0.08%) |
Nov 24, 2023 | 26.36 | 26.36 | 26.32 | 26.32 | 620 | +0.06(+0.24%) |
Nov 22, 2023 | 26.19 | 26.26 | 26.19 | 26.26 | 3,026 | +0.17(+0.65%) |
Nov 21, 2023 | 26.27 | 26.27 | 26.09 | 26.09 | 970 | -0.24(-0.92%) |
Nov 20, 2023 | 26.61 | 26.61 | 26.31 | 26.33 | 3,759 | -0.09(-0.32%) |
Nov 17, 2023 | 26.18 | 26.42 | 26.18 | 26.42 | 3,762 | +0.34(+1.29%) |
Nov 16, 2023 | 26.29 | 26.33 | 26.06 | 26.08 | 3,157 | -0.37(-1.40%) |
Nov 15, 2023 | 26.53 | 26.54 | 26.45 | 26.45 | 2,845 | -0.01(-0.04%) |
Nov 14, 2023 | 26.26 | 26.47 | 26.26 | 26.46 | 6,852 | +0.66(+2.54%) |
Nov 13, 2023 | 25.89 | 25.89 | 25.80 | 25.80 | 5,047 | -0.03(-0.10%) |
Nov 10, 2023 | 25.87 | 25.87 | 25.78 | 25.83 | 1,174 | +0.10(+0.39%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.71 | 25.73 | 7,019 | -0.07(-0.27%) |
Nov 08, 2023 | 25.93 | 25.93 | 25.80 | 25.80 | 9,520 | -0.06(-0.21%) |
Nov 07, 2023 | 26.02 | 26.02 | 25.86 | 25.86 | 3,019 | -0.40(-1.51%) |
Nov 06, 2023 | 26.26 | 26.26 | 26.23 | 26.25 | 2,967 | -0.28(-1.04%) |
Nov 03, 2023 | 26.54 | 26.72 | 26.16 | 26.53 | 13,408 | +0.01(+0.04%) |
Nov 02, 2023 | 26.27 | 26.52 | 26.22 | 26.52 | 11,258 | +0.28(+1.07%) |
Nov 01, 2023 | 26.19 | 26.29 | 26.07 | 26.24 | 6,808 | +0.16(+0.63%) |
Oct 31, 2023 | 26.12 | 26.12 | 26.07 | 26.08 | 965 | +0.05(+0.20%) |
Oct 30, 2023 | 26.23 | 26.28 | 25.96 | 26.02 | 7,090 | -0.07(-0.28%) |
Oct 27, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 1,614 | +0.05(+0.19%) |
Oct 26, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 863 | +0.37(+1.45%) |
Oct 25, 2023 | 25.68 | 25.73 | 25.60 | 25.68 | 8,557 | +0.01(+0.06%) |
Oct 24, 2023 | 25.76 | 25.78 | 25.66 | 25.66 | 8,439 | +0.02(+0.06%) |
Oct 23, 2023 | 25.58 | 25.79 | 25.58 | 25.65 | 6,911 | -0.04(-0.17%) |
Oct 20, 2023 | 25.86 | 25.86 | 25.67 | 25.69 | 4,303 | -0.08(-0.31%) |
Oct 19, 2023 | 26.08 | 26.08 | 25.77 | 25.77 | 3,369 | -0.22(-0.85%) |
Oct 18, 2023 | 26.01 | 26.05 | 25.96 | 25.99 | 6,812 | -0.29(-1.09%) |
Oct 17, 2023 | 26.20 | 26.31 | 26.20 | 26.28 | 2,231 | +0.27(+1.05%) |
Oct 16, 2023 | 26.00 | 26.06 | 25.98 | 26.01 | 1,524 | +0.36(+1.39%) |
Oct 13, 2023 | 25.84 | 25.89 | 25.65 | 25.65 | 6,471 | -0.23(-0.90%) |
Oct 12, 2023 | 25.99 | 25.99 | 25.80 | 25.88 | 1,468 | -0.48(-1.84%) |
Oct 11, 2023 | 26.36 | 26.42 | 26.28 | 26.37 | 3,739 | -0.02(-0.09%) |
Oct 10, 2023 | 26.32 | 26.46 | 26.32 | 26.39 | 2,740 | +0.12(+0.46%) |
Oct 09, 2023 | 26.03 | 26.28 | 26.03 | 26.27 | 1,780 | -0.34(-1.26%) |
Oct 06, 2023 | 26.10 | 26.61 | 26.03 | 26.61 | 4,531 | +0.46(+1.74%) |
Oct 05, 2023 | 26.08 | 26.15 | 26.04 | 26.15 | 447,051 | +0.16(+0.62%) |
Oct 04, 2023 | 26.05 | 26.15 | 25.58 | 25.99 | 5,629 | -0.13(-0.49%) |
Oct 03, 2023 | 26.21 | 26.21 | 26.12 | 26.12 | 1,416 | -0.23(-0.88%) |