Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.77 | 30.77 | 30.45 | 30.57 | 57,327 | -0.40(-1.29%) |
Jun 13, 2024 | 31.02 | 31.02 | 30.86 | 30.97 | 19,569 | -0.16(-0.51%) |
Jun 12, 2024 | 31.27 | 31.35 | 31.04 | 31.13 | 32,942 | +0.35(+1.14%) |
Jun 11, 2024 | 30.86 | 30.86 | 30.64 | 30.78 | 25,082 | -0.15(-0.48%) |
Jun 10, 2024 | 30.54 | 30.96 | 30.54 | 30.93 | 27,473 | +0.07(+0.23%) |
Jun 07, 2024 | 30.87 | 30.93 | 30.76 | 30.86 | 13,549 | -0.01(-0.03%) |
Jun 06, 2024 | 31.01 | 31.03 | 30.80 | 30.87 | 40,559 | -0.16(-0.52%) |
Jun 05, 2024 | 30.87 | 31.03 | 30.74 | 31.03 | 24,233 | +0.36(+1.17%) |
Jun 04, 2024 | 31.02 | 31.02 | 30.65 | 30.67 | 27,450 | -0.31(-1.00%) |
Jun 03, 2024 | 31.52 | 31.52 | 30.83 | 30.98 | 22,733 | -0.23(-0.74%) |
May 31, 2024 | 31.07 | 31.23 | 30.85 | 31.21 | 28,289 | +0.23(+0.74%) |
May 30, 2024 | 30.85 | 30.99 | 30.85 | 30.98 | 25,225 | +0.23(+0.75%) |
May 29, 2024 | 30.79 | 30.79 | 30.71 | 30.75 | 29,155 | -0.23(-0.74%) |
May 28, 2024 | 31.19 | 31.19 | 30.92 | 30.98 | 56,644 | -0.38(-1.21%) |
May 27, 2024 | 31.30 | 31.36 | 31.20 | 31.36 | 5,931 | +0.13(+0.42%) |
May 24, 2024 | 31.19 | 31.23 | 31.15 | 31.23 | 7,987 | +0.10(+0.32%) |
May 23, 2024 | 31.21 | 31.31 | 31.07 | 31.13 | 29,289 | -0.29(-0.92%) |
May 22, 2024 | 31.57 | 31.60 | 31.36 | 31.42 | 22,050 | -0.16(-0.51%) |
May 21, 2024 | 31.62 | 31.62 | 31.50 | 31.58 | 7,023 | +0.07(+0.22%) |
May 17, 2024 | 31.51 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 31.85 | 31.85 | 31.50 | 31.51 | 10,243 | -0.23(-0.72%) |
May 15, 2024 | 31.81 | 31.81 | 31.67 | 31.74 | 15,358 | +0.12(+0.38%) |
May 14, 2024 | 31.56 | 31.63 | 31.50 | 31.62 | 37,190 | +0.24(+0.76%) |
May 13, 2024 | 31.57 | 31.58 | 31.37 | 31.38 | 7,157 | -0.02(-0.06%) |
May 10, 2024 | 31.50 | 31.50 | 31.34 | 31.40 | 6,271 | -0.03(-0.10%) |
May 09, 2024 | 31.30 | 31.43 | 31.22 | 31.43 | 23,820 | +0.18(+0.58%) |
May 08, 2024 | 31.12 | 31.25 | 31.12 | 31.25 | 13,484 | -0.08(-0.26%) |
May 07, 2024 | 31.30 | 31.46 | 31.25 | 31.33 | 7,687 | +0.20(+0.64%) |
May 06, 2024 | 31.01 | 31.13 | 31.01 | 31.13 | 11,930 | +0.43(+1.40%) |
May 03, 2024 | 30.65 | 30.76 | 30.65 | 30.70 | 11,099 | +0.28(+0.92%) |
May 02, 2024 | 30.01 | 30.46 | 30.01 | 30.42 | 8,298 | +0.21(+0.70%) |
May 01, 2024 | 30.18 | 30.56 | 30.12 | 30.21 | 11,629 | +0.02(+0.07%) |
Apr 30, 2024 | 30.59 | 30.59 | 30.19 | 30.19 | 21,415 | -0.31(-1.02%) |
Apr 29, 2024 | 30.50 | 30.55 | 30.41 | 30.50 | 14,115 | +0.15(+0.49%) |
Apr 26, 2024 | 30.33 | 30.43 | 30.28 | 30.35 | 11,346 | +0.14(+0.46%) |
Apr 25, 2024 | 30.30 | 30.30 | 30.09 | 30.21 | 11,966 | -0.26(-0.85%) |
Apr 24, 2024 | 30.46 | 30.47 | 30.29 | 30.47 | 7,018 | +0.12(+0.40%) |
Apr 23, 2024 | 30.17 | 30.44 | 30.17 | 30.35 | 14,709 | +0.22(+0.73%) |
Apr 22, 2024 | 30.02 | 30.19 | 29.95 | 30.13 | 12,453 | +0.26(+0.87%) |
Apr 19, 2024 | 29.79 | 29.93 | 29.72 | 29.87 | 12,272 | +0.07(+0.23%) |
Apr 18, 2024 | 30.01 | 30.03 | 29.77 | 29.80 | 13,876 | -0.16(-0.53%) |
Apr 17, 2024 | 30.43 | 30.43 | 29.94 | 29.96 | 10,223 | -0.34(-1.12%) |
Apr 16, 2024 | 30.33 | 30.35 | 30.18 | 30.30 | 9,377 | -0.01(-0.03%) |
Apr 15, 2024 | 30.83 | 30.83 | 30.27 | 30.31 | 9,689 | -0.30(-0.98%) |
Apr 12, 2024 | 30.97 | 30.97 | 30.56 | 30.61 | 20,777 | -0.32(-1.03%) |
Apr 11, 2024 | 30.86 | 30.97 | 30.81 | 30.93 | 7,888 | +0.05(+0.16%) |
Apr 10, 2024 | 31.00 | 31.03 | 30.81 | 30.88 | 17,049 | -0.38(-1.22%) |
Apr 09, 2024 | 31.17 | 31.29 | 31.11 | 31.26 | 5,538 | +0.01(+0.03%) |
Apr 08, 2024 | 31.35 | 31.35 | 31.21 | 31.25 | 5,223 | +0.10(+0.32%) |
Apr 05, 2024 | 31.03 | 31.15 | 31.00 | 31.15 | 11,437 | +0.36(+1.17%) |
Apr 04, 2024 | 31.14 | 31.22 | 30.75 | 30.79 | 18,669 | -0.24(-0.77%) |
Apr 03, 2024 | 31.02 | 31.11 | 30.97 | 31.03 | 7,195 | -0.03(-0.10%) |
Apr 02, 2024 | 31.17 | 31.17 | 30.95 | 31.06 | 12,550 | -0.42(-1.33%) |
Apr 01, 2024 | 31.74 | 31.74 | 31.46 | 31.48 | 11,973 | -0.15(-0.47%) |
Mar 28, 2024 | 31.63 | 0 | +0.08(+0.25%) | |||
Mar 27, 2024 | 31.31 | 31.55 | 31.27 | 31.55 | 10,427 | +0.49(+1.58%) |
Mar 26, 2024 | 31.18 | 31.18 | 31.06 | 31.06 | 18,193 | -0.07(-0.22%) |
Mar 25, 2024 | 31.15 | 31.21 | 31.13 | 31.13 | 3,037 | -0.03(-0.10%) |
Mar 22, 2024 | 31.41 | 31.41 | 31.10 | 31.16 | 19,718 | -0.08(-0.26%) |
Mar 21, 2024 | 31.02 | 31.26 | 31.02 | 31.24 | 15,502 | +0.46(+1.49%) |
Mar 20, 2024 | 30.59 | 30.78 | 30.55 | 30.78 | 17,636 | +0.24(+0.79%) |
Mar 19, 2024 | 30.48 | 30.57 | 30.41 | 30.54 | 8,300 | +0.26(+0.86%) |
Mar 18, 2024 | 30.36 | 30.43 | 30.27 | 30.28 | 6,880 | -0.06(-0.20%) |
Mar 15, 2024 | 30.19 | 30.42 | 30.19 | 30.34 | 9,666 | +0.05(+0.17%) |
Mar 14, 2024 | 30.63 | 30.63 | 30.17 | 30.29 | 11,212 | -0.28(-0.92%) |
Mar 13, 2024 | 30.57 | 30.65 | 30.55 | 30.57 | 12,017 | +0.06(+0.20%) |
Mar 12, 2024 | 30.46 | 30.57 | 30.33 | 30.51 | 5,921 | +0.17(+0.56%) |
Mar 11, 2024 | 30.42 | 30.42 | 30.24 | 30.34 | 12,502 | -0.16(-0.52%) |
Mar 08, 2024 | 30.75 | 30.80 | 30.50 | 30.50 | 6,810 | -0.10(-0.33%) |
Mar 07, 2024 | 30.59 | 30.64 | 30.56 | 30.60 | 9,114 | +0.19(+0.62%) |
Mar 06, 2024 | 30.62 | 30.62 | 30.34 | 30.41 | 22,881 | +0.03(+0.10%) |
Mar 05, 2024 | 30.48 | 30.48 | 30.28 | 30.38 | 15,827 | -0.05(-0.16%) |
Mar 04, 2024 | 30.36 | 30.58 | 30.36 | 30.43 | 16,500 | +0.23(+0.76%) |
Mar 01, 2024 | 30.12 | 30.20 | 30.10 | 30.20 | 14,969 | +0.18(+0.60%) |
Feb 29, 2024 | 30.05 | 30.05 | 29.89 | 30.02 | 16,433 | +0.25(+0.84%) |
Feb 28, 2024 | 29.73 | 29.86 | 29.61 | 29.77 | 28,067 | +0.09(+0.30%) |
Feb 27, 2024 | 29.64 | 29.68 | 29.61 | 29.68 | 19,660 | +0.18(+0.61%) |
Feb 26, 2024 | 29.53 | 29.61 | 29.45 | 29.50 | 22,115 | -0.03(-0.10%) |
Feb 23, 2024 | 29.55 | 29.55 | 29.40 | 29.53 | 14,147 | +0.07(+0.24%) |
Feb 22, 2024 | 29.25 | 29.46 | 29.25 | 29.46 | 10,690 | +0.44(+1.52%) |
Feb 21, 2024 | 29.08 | 29.08 | 28.88 | 29.02 | 14,836 | +0.01(+0.03%) |
Feb 20, 2024 | 29.10 | 29.10 | 28.97 | 29.01 | 14,429 | -0.17(-0.58%) |
Feb 16, 2024 | 29.18 | 0 | -0.23(-0.78%) | |||
Feb 15, 2024 | 29.31 | 29.44 | 29.25 | 29.41 | 23,384 | +0.36(+1.24%) |
Feb 14, 2024 | 28.97 | 29.08 | 28.74 | 29.05 | 16,421 | +0.42(+1.47%) |
Feb 13, 2024 | 28.72 | 28.88 | 28.50 | 28.63 | 19,914 | -0.55(-1.88%) |
Feb 12, 2024 | 29.07 | 29.22 | 29.07 | 29.18 | 10,280 | +0.31(+1.07%) |
Feb 09, 2024 | 28.74 | 28.90 | 28.66 | 28.87 | 24,658 | +0.21(+0.73%) |
Feb 08, 2024 | 28.59 | 28.69 | 28.52 | 28.66 | 7,905 | +0.23(+0.81%) |
Feb 07, 2024 | 28.49 | 28.54 | 28.30 | 28.43 | 9,638 | +0.12(+0.42%) |
Feb 06, 2024 | 28.38 | 28.42 | 28.24 | 28.31 | 29,692 | +0.00(+0.00%) |
Feb 05, 2024 | 28.39 | 28.41 | 28.12 | 28.31 | 9,054 | -0.17(-0.60%) |
Feb 02, 2024 | 28.20 | 28.56 | 28.19 | 28.48 | 9,400 | +0.21(+0.74%) |
Feb 01, 2024 | 28.18 | 28.29 | 27.96 | 28.27 | 7,323 | +0.21(+0.75%) |
Jan 31, 2024 | 28.47 | 28.47 | 28.06 | 28.06 | 15,567 | -0.45(-1.58%) |
Jan 30, 2024 | 28.55 | 28.58 | 28.46 | 28.51 | 8,515 | -0.06(-0.21%) |
Jan 29, 2024 | 28.33 | 28.59 | 28.33 | 28.57 | 10,779 | +0.19(+0.67%) |
Jan 26, 2024 | 28.44 | 28.50 | 28.38 | 28.38 | 14,360 | -0.03(-0.11%) |
Jan 25, 2024 | 28.61 | 28.61 | 28.33 | 28.41 | 8,759 | +0.05(+0.18%) |
Jan 24, 2024 | 28.54 | 28.58 | 28.35 | 28.36 | 8,166 | -0.06(-0.21%) |
Jan 23, 2024 | 28.67 | 28.67 | 28.36 | 28.42 | 14,764 | -0.14(-0.49%) |
Jan 22, 2024 | 28.26 | 28.56 | 28.26 | 28.56 | 27,676 | +0.47(+1.67%) |
Jan 19, 2024 | 28.00 | 28.17 | 27.86 | 28.09 | 25,609 | +0.11(+0.39%) |
Jan 18, 2024 | 27.93 | 27.98 | 27.75 | 27.98 | 26,273 | +0.19(+0.68%) |
Jan 17, 2024 | 27.76 | 27.82 | 27.70 | 27.79 | 4,610 | -0.15(-0.54%) |
Jan 16, 2024 | 27.89 | 27.99 | 27.81 | 27.94 | 28,311 | -0.13(-0.46%) |
Jan 15, 2024 | 28.07 | 28.17 | 28.05 | 28.07 | 7,500 | +0.13(+0.47%) |
Jan 12, 2024 | 28.05 | 28.05 | 27.87 | 27.94 | 16,804 | -0.01(-0.04%) |
Jan 11, 2024 | 27.97 | 27.97 | 27.79 | 27.95 | 14,542 | +0.01(+0.04%) |
Jan 10, 2024 | 27.98 | 28.01 | 27.81 | 27.94 | 11,524 | +0.00(+0.00%) |
Jan 09, 2024 | 27.96 | 28.01 | 27.80 | 27.94 | 12,037 | -0.08(-0.29%) |
Jan 08, 2024 | 27.76 | 28.03 | 27.76 | 28.02 | 8,041 | +0.32(+1.16%) |
Jan 05, 2024 | 27.53 | 27.73 | 27.53 | 27.70 | 10,972 | +0.13(+0.47%) |
Jan 04, 2024 | 27.64 | 27.72 | 27.57 | 27.57 | 6,140 | -0.22(-0.79%) |
Jan 03, 2024 | 28.00 | 28.00 | 27.70 | 27.79 | 5,420 | -0.40(-1.42%) |
Jan 02, 2024 | 28.07 | 28.28 | 28.07 | 28.19 | 6,008 | +0.02(+0.07%) |
Dec 29, 2023 | 28.17 | 0 | -0.20(-0.70%) | |||
Dec 28, 2023 | 28.30 | 28.37 | 28.27 | 28.37 | 4,413 | -0.14(-0.49%) |
Dec 27, 2023 | 28.53 | 28.57 | 28.46 | 28.51 | 3,696 | +0.12(+0.42%) |
Dec 22, 2023 | 28.39 | 0 | +0.10(+0.35%) | |||
Dec 21, 2023 | 28.32 | 28.32 | 28.17 | 28.29 | 2,900 | +0.01(+0.04%) |
Dec 20, 2023 | 28.63 | 28.65 | 28.26 | 28.28 | 14,275 | -0.27(-0.95%) |
Dec 19, 2023 | 28.39 | 28.58 | 28.39 | 28.55 | 14,100 | +0.20(+0.71%) |
Dec 18, 2023 | 28.40 | 28.40 | 28.33 | 28.35 | 6,104 | +0.15(+0.53%) |
Dec 15, 2023 | 28.56 | 28.56 | 28.20 | 28.20 | 8,829 | -0.32(-1.12%) |
Dec 14, 2023 | 28.48 | 28.64 | 28.46 | 28.52 | 9,890 | +0.54(+1.93%) |
Dec 13, 2023 | 27.60 | 27.99 | 27.47 | 27.98 | 6,638 | +0.41(+1.49%) |
Dec 12, 2023 | 27.55 | 27.69 | 27.55 | 27.57 | 3,892 | -0.02(-0.07%) |
Dec 11, 2023 | 27.45 | 27.62 | 27.45 | 27.59 | 5,700 | +0.08(+0.29%) |
Dec 08, 2023 | 27.38 | 27.52 | 27.38 | 27.51 | 4,934 | +0.13(+0.47%) |
Dec 07, 2023 | 27.30 | 27.39 | 27.24 | 27.38 | 4,300 | +0.11(+0.40%) |
Dec 06, 2023 | 27.42 | 27.42 | 27.27 | 27.27 | 8,754 | +0.00(+0.00%) |
Dec 05, 2023 | 27.41 | 27.46 | 27.21 | 27.27 | 8,823 | -0.26(-0.94%) |
Dec 04, 2023 | 27.26 | 27.53 | 27.25 | 27.53 | 4,527 | +0.31(+1.14%) |
Dec 01, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 6,638 | +0.49(+1.83%) |
Nov 30, 2023 | 26.73 | 26.75 | 26.60 | 26.73 | 10,301 | +0.11(+0.41%) |
Nov 29, 2023 | 26.60 | 26.82 | 26.60 | 26.62 | 6,025 | +0.14(+0.53%) |
Nov 28, 2023 | 26.64 | 26.67 | 26.47 | 26.48 | 5,300 | -0.28(-1.05%) |
Nov 27, 2023 | 26.85 | 26.85 | 26.72 | 26.76 | 5,385 | -0.14(-0.52%) |
Nov 24, 2023 | 26.63 | 27.00 | 26.63 | 26.90 | 14,529 | +0.06(+0.22%) |
Nov 22, 2023 | 26.84 | 26.84 | 144 | +0.16(+0.60%) | ||
Nov 21, 2023 | 26.72 | 26.73 | 26.66 | 26.68 | 7,126 | -0.18(-0.67%) |
Nov 20, 2023 | 26.76 | 26.90 | 26.76 | 26.86 | 8,756 | +0.16(+0.60%) |
Nov 17, 2023 | 26.74 | 26.74 | 26.68 | 26.70 | 3,602 | +0.09(+0.34%) |
Nov 16, 2023 | 26.54 | 26.61 | 26.54 | 26.61 | 12,450 | -0.10(-0.37%) |
Nov 15, 2023 | 26.66 | 26.93 | 26.66 | 26.71 | 5,080 | +0.09(+0.34%) |
Nov 14, 2023 | 26.66 | 26.66 | 26.55 | 26.62 | 9,131 | +0.81(+3.14%) |
Nov 13, 2023 | 25.79 | 25.85 | 25.70 | 25.81 | 10,176 | -0.02(-0.08%) |
Nov 10, 2023 | 25.68 | 25.83 | 25.63 | 25.83 | 8,843 | +0.30(+1.18%) |
Nov 09, 2023 | 25.77 | 25.77 | 25.52 | 25.53 | 4,108 | -0.26(-1.01%) |
Nov 08, 2023 | 25.98 | 25.98 | 25.77 | 25.79 | 4,048 | -0.04(-0.15%) |
Nov 07, 2023 | 25.84 | 25.84 | 25.81 | 25.83 | 6,517 | +0.05(+0.19%) |
Nov 06, 2023 | 25.81 | 25.81 | 25.70 | 25.78 | 4,600 | -0.28(-1.07%) |
Nov 03, 2023 | 26.03 | 26.09 | 26.03 | 26.06 | 2,813 | +0.44(+1.72%) |
Nov 02, 2023 | 25.44 | 25.63 | 25.43 | 25.62 | 10,952 | +0.34(+1.34%) |
Nov 01, 2023 | 25.20 | 25.28 | 25.08 | 25.28 | 6,587 | +0.10(+0.40%) |
Oct 31, 2023 | 25.02 | 25.21 | 25.02 | 25.18 | 36,150 | +0.32(+1.29%) |
Oct 30, 2023 | 24.78 | 24.87 | 24.73 | 24.86 | 1,572 | +0.09(+0.36%) |
Oct 27, 2023 | 25.12 | 25.12 | 24.71 | 24.77 | 16,710 | -0.31(-1.24%) |
Oct 26, 2023 | 24.95 | 25.12 | 24.95 | 25.08 | 1,719 | +0.25(+1.01%) |
Oct 25, 2023 | 24.95 | 24.95 | 24.81 | 24.83 | 8,400 | -0.29(-1.15%) |
Oct 24, 2023 | 25.11 | 25.17 | 25.06 | 25.12 | 15,812 | +0.19(+0.76%) |
Oct 23, 2023 | 24.96 | 25.12 | 24.92 | 24.93 | 6,455 | -0.32(-1.27%) |
Oct 20, 2023 | 25.23 | 25.34 | 25.23 | 25.25 | 1,079 | -0.19(-0.75%) |
Oct 19, 2023 | 25.74 | 25.80 | 25.41 | 25.44 | 14,987 | -0.40(-1.55%) |
Oct 18, 2023 | 25.97 | 25.99 | 25.84 | 25.84 | 3,590 | -0.46(-1.75%) |
Oct 17, 2023 | 26.23 | 26.31 | 26.23 | 26.30 | 4,524 | +0.39(+1.51%) |
Oct 16, 2023 | 25.77 | 25.95 | 25.76 | 25.91 | 11,754 | +0.34(+1.33%) |
Oct 13, 2023 | 25.83 | 25.83 | 25.53 | 25.57 | 4,858 | -0.23(-0.89%) |
Oct 12, 2023 | 26.11 | 26.11 | 25.66 | 25.80 | 6,946 | -0.30(-1.15%) |
Oct 11, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 5,537 | +0.02(+0.08%) |
Oct 10, 2023 | 25.92 | 26.16 | 25.92 | 26.08 | 6,692 | +0.34(+1.32%) |
Oct 06, 2023 | 25.74 | 0 | +0.09(+0.35%) | |||
Oct 05, 2023 | 25.68 | 25.70 | 25.50 | 25.65 | 5,616 | -0.05(-0.19%) |
Oct 04, 2023 | 25.58 | 25.70 | 25.46 | 25.70 | 4,288 | +0.19(+0.74%) |
Oct 03, 2023 | 25.65 | 25.70 | 25.46 | 25.51 | 7,752 | -0.31(-1.20%) |