Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 29.21 | 29.79 | 29.00 | 29.73 | 95,464 | +0.62(+2.11%) |
Jun 14, 2024 | 28.91 | 29.80 | 28.90 | 29.11 | 87,731 | -0.28(-0.95%) |
Jun 13, 2024 | 29.50 | 30.80 | 29.25 | 29.39 | 130,811 | +1.01(+3.56%) |
Jun 12, 2024 | 28.79 | 28.90 | 28.25 | 28.38 | 54,706 | -0.52(-1.80%) |
Jun 11, 2024 | 30.00 | 30.00 | 28.84 | 28.90 | 137,568 | +0.06(+0.22%) |
Jun 10, 2024 | 30.75 | 30.75 | 28.75 | 28.84 | 60,108 | -0.11(-0.39%) |
Jun 07, 2024 | 28.25 | 29.20 | 28.25 | 28.95 | 37,558 | -0.38(-1.28%) |
Jun 06, 2024 | 29.21 | 29.55 | 29.02 | 29.32 | 198,510 | -0.64(-2.12%) |
Jun 05, 2024 | 29.90 | 30.50 | 29.40 | 29.96 | 123,176 | +0.47(+1.59%) |
Jun 04, 2024 | 29.25 | 29.90 | 29.00 | 29.49 | 73,561 | +0.27(+0.92%) |
Jun 03, 2024 | 28.50 | 29.50 | 27.90 | 29.22 | 159,012 | +1.07(+3.80%) |
May 31, 2024 | 27.90 | 28.50 | 27.80 | 28.15 | 32,903 | -0.27(-0.95%) |
May 30, 2024 | 28.34 | 29.00 | 27.86 | 28.42 | 81,586 | +0.56(+2.01%) |
May 29, 2024 | 27.00 | 28.25 | 27.00 | 27.86 | 71,438 | +1.50(+5.69%) |
May 28, 2024 | 26.81 | 26.81 | 26.20 | 26.36 | 75,503 | -0.45(-1.68%) |
May 24, 2024 | 27.25 | 27.25 | 26.32 | 26.81 | 58,376 | +0.14(+0.52%) |
May 23, 2024 | 26.86 | 27.27 | 26.50 | 26.67 | 68,251 | -0.54(-1.98%) |
May 22, 2024 | 27.50 | 27.73 | 27.01 | 27.21 | 78,632 | -0.79(-2.82%) |
May 21, 2024 | 28.00 | 28.18 | 27.90 | 28.00 | 111,435 | -0.73(-2.52%) |
May 20, 2024 | 29.62 | 29.62 | 28.60 | 28.73 | 29,883 | -0.00(-0.02%) |
May 17, 2024 | 28.00 | 28.99 | 27.20 | 28.73 | 37,105 | +0.03(+0.10%) |
May 16, 2024 | 27.96 | 28.76 | 27.96 | 28.70 | 85,513 | +0.50(+1.77%) |
May 15, 2024 | 28.31 | 28.62 | 28.00 | 28.20 | 77,994 | -0.33(-1.15%) |
May 14, 2024 | 28.34 | 28.58 | 28.33 | 28.53 | 88,606 | -0.07(-0.25%) |
May 13, 2024 | 28.38 | 28.96 | 28.38 | 28.60 | 57,169 | +0.22(+0.77%) |
May 10, 2024 | 28.17 | 29.00 | 28.17 | 28.38 | 107,667 | -0.57(-1.96%) |
May 09, 2024 | 28.50 | 29.00 | 28.50 | 28.95 | 58,588 | +0.52(+1.83%) |
May 08, 2024 | 28.74 | 28.74 | 27.20 | 28.43 | 54,173 | -0.58(-2.01%) |
May 07, 2024 | 28.80 | 29.20 | 28.25 | 29.01 | 47,329 | +0.04(+0.14%) |
May 06, 2024 | 29.20 | 29.20 | 27.85 | 28.97 | 51,219 | -0.08(-0.28%) |
May 03, 2024 | 29.50 | 29.72 | 28.91 | 29.05 | 61,134 | -0.25(-0.85%) |
May 02, 2024 | 28.30 | 29.47 | 28.30 | 29.30 | 166,736 | +1.69(+6.12%) |
May 01, 2024 | 27.49 | 27.70 | 27.00 | 27.61 | 47,622 | +0.41(+1.51%) |
Apr 30, 2024 | 27.50 | 27.75 | 27.10 | 27.20 | 50,737 | -0.40(-1.45%) |
Apr 29, 2024 | 27.25 | 31.44 | 26.90 | 27.60 | 97,937 | +0.42(+1.54%) |
Apr 26, 2024 | 26.87 | 27.23 | 26.86 | 27.18 | 89,097 | +1.22(+4.71%) |
Apr 25, 2024 | 25.65 | 26.14 | 25.42 | 25.96 | 73,914 | +0.31(+1.21%) |
Apr 24, 2024 | 26.00 | 26.00 | 24.46 | 25.65 | 45,886 | +0.51(+2.05%) |
Apr 23, 2024 | 26.00 | 26.32 | 25.10 | 25.14 | 74,048 | -0.59(-2.30%) |
Apr 22, 2024 | 25.65 | 25.99 | 25.31 | 25.73 | 42,755 | +0.08(+0.30%) |
Apr 19, 2024 | 26.00 | 26.00 | 25.37 | 25.65 | 39,558 | -0.36(-1.38%) |
Apr 18, 2024 | 25.74 | 26.26 | 25.68 | 26.01 | 31,245 | +0.07(+0.27%) |
Apr 17, 2024 | 27.15 | 27.15 | 24.80 | 25.94 | 27,289 | -0.12(-0.46%) |
Apr 16, 2024 | 25.50 | 26.80 | 25.50 | 26.06 | 93,113 | +0.01(+0.04%) |
Apr 15, 2024 | 26.40 | 27.00 | 25.75 | 26.05 | 63,905 | -0.15(-0.58%) |
Apr 12, 2024 | 25.85 | 26.95 | 25.85 | 26.20 | 28,554 | -0.47(-1.75%) |
Apr 11, 2024 | 26.50 | 27.00 | 26.50 | 26.67 | 99,567 | +0.16(+0.60%) |
Apr 10, 2024 | 27.25 | 27.46 | 26.40 | 26.51 | 29,146 | -0.29(-1.08%) |
Apr 09, 2024 | 27.20 | 27.20 | 26.26 | 26.80 | 73,970 | +0.84(+3.24%) |
Apr 08, 2024 | 26.58 | 26.58 | 25.50 | 25.96 | 120,657 | +0.41(+1.60%) |
Apr 05, 2024 | 25.55 | 26.10 | 24.97 | 25.55 | 61,140 | +0.00(+0.02%) |
Apr 04, 2024 | 25.52 | 26.15 | 25.50 | 25.55 | 61,346 | +0.02(+0.08%) |
Apr 03, 2024 | 25.38 | 25.69 | 24.35 | 25.52 | 136,284 | -0.28(-1.07%) |
Apr 02, 2024 | 25.16 | 26.25 | 25.15 | 25.80 | 120,152 | -0.05(-0.19%) |
Apr 01, 2024 | 26.00 | 26.09 | 25.60 | 25.85 | 98,979 | +0.55(+2.15%) |
Mar 28, 2024 | 25.79 | 25.99 | 25.20 | 25.30 | 103,517 | -0.52(-1.99%) |
Mar 27, 2024 | 26.50 | 26.80 | 25.45 | 25.82 | 325,909 | -1.20(-4.44%) |
Mar 26, 2024 | 27.30 | 28.24 | 26.90 | 27.02 | 109,331 | +0.02(+0.07%) |
Mar 25, 2024 | 27.10 | 27.12 | 25.95 | 27.00 | 66,748 | -0.30(-1.10%) |
Mar 22, 2024 | 27.47 | 27.71 | 27.07 | 27.30 | 78,503 | -0.06(-0.22%) |
Mar 21, 2024 | 27.65 | 29.20 | 27.30 | 27.36 | 67,827 | -0.25(-0.92%) |
Mar 20, 2024 | 27.94 | 27.94 | 27.38 | 27.61 | 84,916 | +0.16(+0.60%) |
Mar 19, 2024 | 27.30 | 27.65 | 27.01 | 27.45 | 68,460 | -0.01(-0.04%) |
Mar 18, 2024 | 27.00 | 27.77 | 26.90 | 27.46 | 131,687 | +0.66(+2.44%) |
Mar 15, 2024 | 26.56 | 27.99 | 26.56 | 26.80 | 93,750 | +0.18(+0.66%) |
Mar 14, 2024 | 26.56 | 27.10 | 26.54 | 26.63 | 117,674 | +0.13(+0.51%) |
Mar 13, 2024 | 26.99 | 27.00 | 26.45 | 26.50 | 242,969 | -0.11(-0.39%) |
Mar 12, 2024 | 26.50 | 27.00 | 26.23 | 26.60 | 157,878 | +1.30(+5.14%) |
Mar 11, 2024 | 24.30 | 25.45 | 24.30 | 25.30 | 162,831 | +1.32(+5.50%) |
Mar 08, 2024 | 24.00 | 24.57 | 23.35 | 23.98 | 120,033 | -0.21(-0.89%) |
Mar 07, 2024 | 24.71 | 24.75 | 23.65 | 24.20 | 95,757 | -0.52(-2.08%) |
Mar 06, 2024 | 24.38 | 25.25 | 24.38 | 24.71 | 96,466 | +0.33(+1.35%) |
Mar 05, 2024 | 24.16 | 24.59 | 24.12 | 24.38 | 154,383 | +0.26(+1.08%) |
Mar 04, 2024 | 25.00 | 25.13 | 24.01 | 24.12 | 189,436 | -0.96(-3.83%) |
Mar 01, 2024 | 25.45 | 25.45 | 24.80 | 25.08 | 203,494 | +0.39(+1.60%) |
Feb 29, 2024 | 24.85 | 25.40 | 24.54 | 24.68 | 177,159 | +0.12(+0.51%) |
Feb 28, 2024 | 25.00 | 25.00 | 24.40 | 24.56 | 108,538 | -0.98(-3.82%) |
Feb 27, 2024 | 25.30 | 26.00 | 25.30 | 25.54 | 276,025 | +0.89(+3.63%) |
Feb 26, 2024 | 23.75 | 24.67 | 23.75 | 24.64 | 240,946 | +1.14(+4.85%) |
Feb 23, 2024 | 23.47 | 23.82 | 23.45 | 23.50 | 113,762 | -0.34(-1.43%) |
Feb 22, 2024 | 23.91 | 24.36 | 23.50 | 23.84 | 313,299 | -0.06(-0.25%) |
Feb 21, 2024 | 24.15 | 24.15 | 23.61 | 23.90 | 74,796 | +0.57(+2.44%) |
Feb 20, 2024 | 23.65 | 23.65 | 23.12 | 23.33 | 93,489 | -1.03(-4.23%) |
Feb 16, 2024 | 24.02 | 24.65 | 24.02 | 24.36 | 187,163 | +0.81(+3.44%) |
Feb 15, 2024 | 23.95 | 23.95 | 23.40 | 23.55 | 89,641 | -0.15(-0.63%) |
Feb 14, 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 112,951 | +0.20(+0.85%) |
Feb 13, 2024 | 22.95 | 24.20 | 22.95 | 23.50 | 118,762 | -0.61(-2.55%) |
Feb 12, 2024 | 22.51 | 24.24 | 22.51 | 24.11 | 140,038 | +0.59(+2.51%) |
Feb 09, 2024 | 22.70 | 24.29 | 22.70 | 23.52 | 96,457 | +0.02(+0.11%) |
Feb 08, 2024 | 23.26 | 23.60 | 23.26 | 23.50 | 113,637 | -0.02(-0.09%) |
Feb 07, 2024 | 23.99 | 24.00 | 23.30 | 23.52 | 126,404 | -0.01(-0.03%) |
Feb 06, 2024 | 23.15 | 23.55 | 23.00 | 23.53 | 224,508 | +1.54(+6.99%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.85 | 21.99 | 339,191 | -0.12(-0.54%) |
Feb 02, 2024 | 22.96 | 22.96 | 22.00 | 22.11 | 249,810 | -0.60(-2.64%) |
Feb 01, 2024 | 22.42 | 22.91 | 22.35 | 22.71 | 345,545 | +0.21(+0.93%) |
Jan 31, 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 186,471 | -0.30(-1.32%) |
Jan 30, 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 607,315 | -0.54(-2.30%) |
Jan 29, 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 337,644 | -1.35(-5.45%) |
Jan 26, 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 141,595 | -0.67(-2.63%) |
Jan 25, 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 120,097 | -0.31(-1.22%) |
Jan 24, 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 104,703 | -0.23(-0.88%) |
Jan 23, 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 122,412 | +0.99(+3.98%) |
Jan 22, 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 178,287 | -0.45(-1.78%) |
Jan 19, 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 241,105 | +0.10(+0.40%) |
Jan 18, 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 223,583 | +0.17(+0.68%) |
Jan 17, 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 251,491 | -1.07(-4.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 166,735 | -0.85(-3.15%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 89,917 | -0.07(-0.27%) |
Jan 11, 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 235,956 | +0.77(+2.94%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 165,821 | -0.27(-1.02%) |
Jan 09, 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 228,249 | -0.13(-0.49%) |
Jan 08, 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 185,131 | -0.05(-0.19%) |
Jan 05, 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 71,950 | -0.17(-0.63%) |
Jan 04, 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 210,382 | -0.35(-1.28%) |
Jan 03, 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 229,180 | +0.42(+1.55%) |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 222,142 | -0.83(-2.99%) |
Dec 29, 2023 | 28.30 | 28.30 | 27.10 | 27.68 | 139,791 | +0.07(+0.26%) |
Dec 28, 2023 | 26.35 | 28.20 | 26.30 | 27.61 | 209,144 | +0.98(+3.68%) |
Dec 27, 2023 | 25.65 | 26.90 | 25.65 | 26.63 | 178,021 | -0.01(-0.03%) |
Dec 26, 2023 | 26.40 | 27.28 | 26.40 | 26.64 | 112,757 | +0.18(+0.67%) |
Dec 22, 2023 | 26.75 | 26.92 | 24.95 | 26.46 | 107,426 | +0.40(+1.53%) |
Dec 21, 2023 | 25.67 | 26.58 | 25.45 | 26.06 | 112,293 | +0.75(+2.96%) |
Dec 20, 2023 | 25.50 | 25.79 | 25.06 | 25.31 | 225,219 | -0.84(-3.21%) |
Dec 19, 2023 | 25.57 | 26.25 | 25.10 | 26.15 | 103,851 | +0.35(+1.36%) |
Dec 18, 2023 | 26.00 | 27.00 | 25.60 | 25.80 | 278,131 | -0.45(-1.71%) |
Dec 15, 2023 | 26.80 | 27.00 | 26.22 | 26.25 | 1,703,365 | -0.62(-2.31%) |
Dec 14, 2023 | 26.30 | 26.89 | 26.00 | 26.87 | 176,280 | +0.61(+2.31%) |
Dec 13, 2023 | 26.45 | 26.45 | 25.68 | 26.27 | 151,801 | -0.14(-0.55%) |
Dec 12, 2023 | 26.85 | 26.85 | 26.20 | 26.41 | 104,045 | -0.46(-1.73%) |
Dec 11, 2023 | 26.50 | 27.66 | 26.30 | 26.88 | 50,412 | -0.07(-0.28%) |
Dec 08, 2023 | 27.70 | 28.01 | 26.05 | 26.95 | 75,158 | -0.57(-2.09%) |
Dec 07, 2023 | 27.34 | 27.78 | 27.34 | 27.52 | 145,988 | +0.07(+0.27%) |
Dec 06, 2023 | 27.15 | 27.71 | 26.27 | 27.45 | 216,804 | +0.67(+2.50%) |
Dec 05, 2023 | 26.76 | 26.95 | 26.20 | 26.78 | 169,083 | +0.04(+0.16%) |
Dec 04, 2023 | 26.68 | 27.00 | 26.37 | 26.74 | 161,912 | +0.23(+0.86%) |
Dec 01, 2023 | 26.22 | 27.00 | 26.02 | 26.51 | 126,631 | -0.40(-1.50%) |
Nov 30, 2023 | 27.00 | 27.50 | 26.80 | 26.91 | 132,930 | -0.48(-1.77%) |
Nov 29, 2023 | 27.75 | 27.75 | 27.25 | 27.40 | 235,940 | -0.90(-3.18%) |
Nov 28, 2023 | 28.50 | 28.50 | 28.19 | 28.30 | 229,927 | -0.57(-1.97%) |
Nov 27, 2023 | 28.83 | 28.91 | 27.75 | 28.87 | 209,538 | -0.82(-2.76%) |
Nov 24, 2023 | 30.10 | 30.15 | 29.56 | 29.69 | 88,022 | -1.09(-3.54%) |
Nov 22, 2023 | 31.00 | 31.47 | 30.78 | 30.78 | 347,769 | -0.16(-0.53%) |
Nov 21, 2023 | 31.92 | 31.92 | 30.77 | 30.95 | 37,917 | -0.82(-2.60%) |
Nov 20, 2023 | 31.50 | 32.37 | 30.32 | 31.77 | 65,718 | +0.18(+0.57%) |
Nov 17, 2023 | 31.80 | 32.35 | 31.09 | 31.59 | 26,468 | -0.17(-0.54%) |
Nov 16, 2023 | 32.19 | 32.27 | 31.45 | 31.76 | 56,319 | -0.54(-1.67%) |
Nov 15, 2023 | 32.10 | 32.50 | 32.01 | 32.30 | 206,311 | +0.34(+1.06%) |
Nov 14, 2023 | 31.70 | 32.05 | 31.00 | 31.96 | 69,164 | +0.84(+2.70%) |
Nov 13, 2023 | 30.30 | 31.42 | 30.09 | 31.12 | 19,788 | +0.17(+0.55%) |
Nov 10, 2023 | 30.80 | 31.10 | 30.80 | 30.95 | 36,346 | -0.14(-0.44%) |
Nov 09, 2023 | 31.08 | 31.60 | 30.69 | 31.09 | 18,201 | -0.31(-1.00%) |
Nov 08, 2023 | 30.30 | 31.85 | 30.30 | 31.40 | 49,634 | -0.20(-0.63%) |
Nov 07, 2023 | 31.27 | 31.80 | 31.27 | 31.60 | 61,497 | -0.14(-0.46%) |
Nov 06, 2023 | 31.50 | 31.91 | 31.45 | 31.75 | 42,565 | +0.70(+2.24%) |
Nov 03, 2023 | 31.00 | 31.39 | 30.60 | 31.05 | 55,270 | +0.99(+3.29%) |
Nov 02, 2023 | 29.70 | 30.77 | 29.70 | 30.06 | 35,657 | -0.08(-0.27%) |
Nov 01, 2023 | 30.60 | 30.60 | 29.90 | 30.14 | 31,906 | -0.36(-1.17%) |
Oct 31, 2023 | 31.35 | 31.35 | 30.15 | 30.50 | 60,966 | -0.90(-2.87%) |
Oct 30, 2023 | 31.55 | 31.70 | 31.11 | 31.40 | 53,584 | +0.50(+1.62%) |
Oct 27, 2023 | 32.42 | 32.42 | 30.90 | 30.90 | 23,119 | -0.10(-0.32%) |
Oct 26, 2023 | 30.78 | 31.30 | 30.65 | 31.00 | 73,124 | +0.23(+0.76%) |
Oct 25, 2023 | 30.50 | 31.25 | 30.00 | 30.77 | 30,768 | -0.67(-2.14%) |
Oct 24, 2023 | 31.50 | 31.50 | 30.70 | 31.44 | 29,998 | +0.44(+1.42%) |
Oct 23, 2023 | 30.23 | 31.17 | 30.12 | 31.00 | 54,367 | +0.00(+0.00%) |
Oct 20, 2023 | 30.10 | 31.65 | 30.10 | 31.00 | 35,401 | -0.66(-2.08%) |
Oct 19, 2023 | 32.15 | 32.30 | 30.76 | 31.66 | 34,447 | -0.63(-1.95%) |
Oct 18, 2023 | 32.33 | 32.76 | 31.71 | 32.29 | 126,937 | +0.58(+1.82%) |
Oct 17, 2023 | 31.20 | 31.95 | 31.20 | 31.71 | 59,727 | +0.71(+2.28%) |
Oct 16, 2023 | 30.80 | 31.20 | 30.62 | 31.00 | 102,106 | +0.15(+0.50%) |
Oct 13, 2023 | 31.00 | 31.25 | 30.76 | 30.85 | 50,259 | -0.45(-1.44%) |
Oct 12, 2023 | 31.20 | 32.61 | 31.10 | 31.30 | 27,494 | +0.30(+0.97%) |
Oct 11, 2023 | 30.89 | 31.25 | 30.89 | 31.00 | 42,728 | +0.21(+0.68%) |
Oct 10, 2023 | 30.29 | 30.85 | 30.01 | 30.79 | 36,507 | +0.78(+2.60%) |
Oct 09, 2023 | 30.00 | 30.85 | 29.73 | 30.01 | 62,584 | -0.34(-1.12%) |
Oct 06, 2023 | 29.36 | 30.35 | 29.36 | 30.35 | 37,933 | +0.50(+1.66%) |
Oct 05, 2023 | 30.52 | 30.52 | 29.20 | 29.85 | 34,007 | +0.08(+0.28%) |
Oct 04, 2023 | 29.80 | 29.80 | 29.54 | 29.77 | 89,896 | -0.73(-2.39%) |
Oct 03, 2023 | 30.00 | 30.85 | 30.00 | 30.50 | 27,506 | -0.00(-0.01%) |