Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 27.24 | 27.25 | 26.98 | 27.18 | 676,378 | -0.27(-0.98%) |
Jun 07, 2024 | 27.65 | 27.87 | 27.43 | 27.45 | 652,727 | -0.26(-0.93%) |
Jun 06, 2024 | 27.98 | 28.23 | 27.64 | 27.71 | 1,083,241 | -0.32(-1.13%) |
Jun 05, 2024 | 28.17 | 28.21 | 27.87 | 28.03 | 640,249 | -0.07(-0.25%) |
Jun 04, 2024 | 28.23 | 28.46 | 28.02 | 28.10 | 1,280,290 | -0.32(-1.12%) |
Jun 03, 2024 | 28.68 | 28.68 | 28.30 | 28.41 | 635,907 | -0.11(-0.38%) |
May 31, 2024 | 28.01 | 28.54 | 27.91 | 28.52 | 1,158,868 | +0.60(+2.14%) |
May 30, 2024 | 27.58 | 28.01 | 27.46 | 27.93 | 593,375 | +0.48(+1.74%) |
May 29, 2024 | 27.40 | 27.61 | 27.17 | 27.45 | 951,195 | -0.45(-1.60%) |
May 28, 2024 | 28.18 | 28.32 | 27.78 | 27.90 | 607,709 | -0.36(-1.27%) |
May 24, 2024 | 28.07 | 28.30 | 28.05 | 28.26 | 464,952 | +0.34(+1.21%) |
May 23, 2024 | 28.30 | 28.35 | 27.86 | 27.92 | 598,652 | -0.43(-1.51%) |
May 22, 2024 | 28.38 | 28.60 | 28.28 | 28.34 | 583,878 | -0.11(-0.38%) |
May 21, 2024 | 28.24 | 28.61 | 28.24 | 28.45 | 465,450 | +0.17(+0.60%) |
May 20, 2024 | 28.66 | 28.92 | 28.27 | 28.29 | 700,062 | -0.45(-1.56%) |
May 17, 2024 | 28.75 | 28.83 | 28.65 | 28.73 | 650,721 | +0.09(+0.31%) |
May 16, 2024 | 28.40 | 28.72 | 28.37 | 28.64 | 450,145 | +0.40(+1.41%) |
May 15, 2024 | 28.24 | 28.33 | 28.13 | 28.25 | 489,216 | +0.13(+0.46%) |
May 14, 2024 | 28.17 | 28.34 | 28.01 | 28.12 | 516,548 | +0.13(+0.46%) |
May 13, 2024 | 28.24 | 28.46 | 27.97 | 27.99 | 669,308 | -0.11(-0.39%) |
May 10, 2024 | 28.13 | 28.27 | 27.93 | 28.10 | 505,670 | +0.07(+0.25%) |
May 09, 2024 | 27.48 | 28.19 | 27.48 | 28.03 | 668,617 | +0.55(+1.99%) |
May 08, 2024 | 27.27 | 27.54 | 27.23 | 27.48 | 798,133 | +0.03(+0.11%) |
May 07, 2024 | 27.54 | 27.79 | 27.42 | 27.45 | 959,003 | -0.09(-0.32%) |
May 06, 2024 | 27.39 | 27.77 | 27.29 | 27.54 | 785,982 | +0.59(+2.18%) |
May 03, 2024 | 27.22 | 27.36 | 26.71 | 26.95 | 582,446 | -0.06(-0.22%) |
May 02, 2024 | 26.81 | 27.31 | 26.50 | 27.01 | 777,499 | +0.46(+1.72%) |
May 01, 2024 | 26.14 | 26.96 | 26.14 | 26.56 | 756,144 | +0.38(+1.44%) |
Apr 30, 2024 | 26.00 | 26.87 | 25.60 | 26.18 | 1,109,692 | -0.56(-2.08%) |
Apr 29, 2024 | 26.37 | 26.89 | 26.37 | 26.73 | 1,076,735 | +0.49(+1.86%) |
Apr 26, 2024 | 26.23 | 26.31 | 26.05 | 26.25 | 553,930 | -0.05(-0.19%) |
Apr 25, 2024 | 26.56 | 26.58 | 26.19 | 26.30 | 495,197 | -0.44(-1.64%) |
Apr 24, 2024 | 26.28 | 26.76 | 26.20 | 26.73 | 666,953 | +0.28(+1.05%) |
Apr 23, 2024 | 26.29 | 26.53 | 26.20 | 26.46 | 906,162 | +0.18(+0.68%) |
Apr 22, 2024 | 26.21 | 26.50 | 26.03 | 26.28 | 673,475 | +0.24(+0.92%) |
Apr 19, 2024 | 25.64 | 26.05 | 25.58 | 26.04 | 834,942 | +0.50(+1.95%) |
Apr 18, 2024 | 25.13 | 25.62 | 25.13 | 25.54 | 1,225,472 | +0.57(+2.27%) |
Apr 17, 2024 | 25.54 | 25.58 | 24.93 | 24.97 | 742,370 | -0.49(-1.91%) |
Apr 16, 2024 | 25.29 | 25.51 | 25.05 | 25.46 | 1,374,279 | +0.40(+1.59%) |
Apr 15, 2024 | 25.46 | 25.63 | 24.98 | 25.06 | 591,207 | -0.21(-0.83%) |
Apr 12, 2024 | 24.97 | 25.36 | 24.97 | 25.27 | 707,016 | +0.26(+1.03%) |
Apr 11, 2024 | 25.86 | 25.86 | 24.78 | 25.01 | 1,583,300 | -0.88(-3.42%) |
Apr 10, 2024 | 26.09 | 26.20 | 25.65 | 25.90 | 636,391 | -0.69(-2.58%) |
Apr 09, 2024 | 26.94 | 26.99 | 26.37 | 26.59 | 450,343 | -0.34(-1.26%) |
Apr 08, 2024 | 26.77 | 27.09 | 26.62 | 26.92 | 612,111 | +0.24(+0.89%) |
Apr 05, 2024 | 26.52 | 26.76 | 26.45 | 26.68 | 659,728 | +0.08(+0.30%) |
Apr 04, 2024 | 27.06 | 27.22 | 26.49 | 26.60 | 596,425 | -0.17(-0.63%) |
Apr 03, 2024 | 26.70 | 27.06 | 26.68 | 26.77 | 537,392 | +0.02(+0.07%) |
Apr 02, 2024 | 26.96 | 27.07 | 26.70 | 26.75 | 672,610 | -0.29(-1.07%) |
Apr 01, 2024 | 27.29 | 27.30 | 26.92 | 27.04 | 474,242 | -0.28(-1.02%) |
Mar 28, 2024 | 27.27 | 27.52 | 27.19 | 27.32 | 904,199 | +0.08(+0.29%) |
Mar 27, 2024 | 26.92 | 27.32 | 26.92 | 27.24 | 982,451 | +0.44(+1.63%) |
Mar 26, 2024 | 26.78 | 26.96 | 26.63 | 26.80 | 544,286 | +0.10(+0.37%) |
Mar 25, 2024 | 26.43 | 26.94 | 26.41 | 26.70 | 628,355 | +0.31(+1.17%) |
Mar 22, 2024 | 27.04 | 27.09 | 26.36 | 26.40 | 720,422 | -0.61(-2.25%) |
Mar 21, 2024 | 27.03 | 27.13 | 26.78 | 27.00 | 874,667 | +0.08(+0.30%) |
Mar 20, 2024 | 26.48 | 27.04 | 26.39 | 26.92 | 643,944 | +0.35(+1.31%) |
Mar 19, 2024 | 26.24 | 26.61 | 26.24 | 26.58 | 716,683 | +0.40(+1.52%) |
Mar 18, 2024 | 26.30 | 26.36 | 26.06 | 26.18 | 1,091,206 | -0.16(-0.60%) |
Mar 15, 2024 | 25.92 | 26.39 | 25.92 | 26.34 | 1,823,127 | +0.17(+0.65%) |
Mar 14, 2024 | 26.53 | 26.62 | 25.88 | 26.17 | 801,962 | -0.48(-1.79%) |
Mar 13, 2024 | 26.56 | 26.92 | 26.56 | 26.64 | 589,204 | +0.09(+0.34%) |
Mar 12, 2024 | 26.59 | 26.73 | 26.34 | 26.56 | 971,632 | -0.12(-0.45%) |
Mar 11, 2024 | 26.49 | 26.71 | 26.32 | 26.67 | 458,225 | +0.06(+0.22%) |
Mar 08, 2024 | 26.68 | 26.89 | 26.58 | 26.61 | 558,367 | +0.09(+0.34%) |
Mar 07, 2024 | 26.70 | 26.94 | 26.34 | 26.53 | 833,767 | -0.02(-0.07%) |
Mar 06, 2024 | 26.20 | 26.64 | 25.88 | 26.55 | 985,497 | +0.01(+0.04%) |
Mar 05, 2024 | 26.23 | 26.72 | 26.23 | 26.54 | 567,638 | +0.13(+0.49%) |
Mar 04, 2024 | 26.51 | 26.66 | 26.31 | 26.41 | 671,572 | -0.26(-0.96%) |
Mar 01, 2024 | 26.38 | 26.71 | 26.23 | 26.66 | 536,168 | +0.28(+1.05%) |
Feb 29, 2024 | 26.71 | 26.72 | 26.17 | 26.39 | 2,224,826 | -0.02(-0.07%) |
Feb 28, 2024 | 26.35 | 26.70 | 26.32 | 26.41 | 571,915 | +0.00(+0.00%) |
Feb 27, 2024 | 26.31 | 26.56 | 26.30 | 26.41 | 574,915 | +0.13(+0.49%) |
Feb 26, 2024 | 26.48 | 26.84 | 26.28 | 26.28 | 465,096 | -0.41(-1.52%) |
Feb 23, 2024 | 26.53 | 26.91 | 26.48 | 26.68 | 501,491 | +0.15(+0.56%) |
Feb 22, 2024 | 26.50 | 26.74 | 26.40 | 26.54 | 614,163 | +0.04(+0.15%) |
Feb 21, 2024 | 26.50 | 26.53 | 26.22 | 26.50 | 803,139 | +0.03(+0.11%) |
Feb 20, 2024 | 26.33 | 26.77 | 26.33 | 26.47 | 534,158 | -0.22(-0.82%) |
Feb 16, 2024 | 26.96 | 27.20 | 26.63 | 26.68 | 664,372 | -0.48(-1.78%) |
Feb 15, 2024 | 26.46 | 27.26 | 26.45 | 27.17 | 926,751 | +0.86(+3.27%) |
Feb 14, 2024 | 26.57 | 26.66 | 26.19 | 26.31 | 1,104,275 | -0.02(-0.08%) |
Feb 13, 2024 | 26.72 | 26.90 | 26.08 | 26.33 | 904,302 | -0.75(-2.77%) |
Feb 12, 2024 | 26.90 | 27.37 | 26.90 | 27.08 | 825,948 | +0.16(+0.59%) |
Feb 09, 2024 | 26.51 | 26.97 | 26.22 | 26.92 | 833,220 | +0.38(+1.42%) |
Feb 08, 2024 | 27.11 | 27.22 | 26.38 | 26.55 | 1,089,554 | -0.60(-2.22%) |
Feb 07, 2024 | 27.07 | 27.98 | 26.39 | 27.15 | 1,671,372 | +0.75(+2.85%) |
Feb 06, 2024 | 26.20 | 26.63 | 26.14 | 26.40 | 988,527 | +0.14(+0.53%) |
Feb 05, 2024 | 25.99 | 26.44 | 25.88 | 26.26 | 737,385 | -0.07(-0.26%) |
Feb 02, 2024 | 26.19 | 26.53 | 26.14 | 26.33 | 525,883 | -0.01(-0.04%) |
Feb 01, 2024 | 26.78 | 26.82 | 25.73 | 26.34 | 873,084 | -0.53(-1.99%) |
Jan 31, 2024 | 27.62 | 27.65 | 26.84 | 26.87 | 816,447 | -0.64(-2.34%) |
Jan 30, 2024 | 27.38 | 27.61 | 27.35 | 27.51 | 498,850 | +0.12(+0.43%) |
Jan 29, 2024 | 27.60 | 27.71 | 27.23 | 27.40 | 741,437 | -0.24(-0.86%) |
Jan 26, 2024 | 27.68 | 27.76 | 27.50 | 27.63 | 474,280 | +0.06(+0.22%) |
Jan 25, 2024 | 27.42 | 27.58 | 27.18 | 27.57 | 563,613 | +0.41(+1.49%) |
Jan 24, 2024 | 27.39 | 27.50 | 27.12 | 27.17 | 686,373 | -0.02(-0.07%) |
Jan 23, 2024 | 27.56 | 27.61 | 27.18 | 27.19 | 721,049 | -0.33(-1.19%) |
Jan 22, 2024 | 27.30 | 27.57 | 27.20 | 27.51 | 453,306 | +0.44(+1.64%) |
Jan 19, 2024 | 26.88 | 27.16 | 26.62 | 27.07 | 566,304 | +0.39(+1.45%) |
Jan 18, 2024 | 26.46 | 26.70 | 26.30 | 26.68 | 399,326 | +0.22(+0.82%) |
Jan 17, 2024 | 26.30 | 26.68 | 26.28 | 26.47 | 754,441 | -0.09(-0.34%) |
Jan 16, 2024 | 26.66 | 26.69 | 26.45 | 26.56 | 635,012 | -0.25(-0.92%) |
Jan 12, 2024 | 26.93 | 26.94 | 26.62 | 26.80 | 689,566 | +0.10(+0.37%) |
Jan 11, 2024 | 26.39 | 26.73 | 26.03 | 26.70 | 958,625 | +0.09(+0.33%) |
Jan 10, 2024 | 26.18 | 26.64 | 26.18 | 26.61 | 572,442 | +0.34(+1.28%) |
Jan 09, 2024 | 26.63 | 26.80 | 26.18 | 26.28 | 582,319 | -0.69(-2.57%) |
Jan 08, 2024 | 26.88 | 26.97 | 26.69 | 26.97 | 494,073 | +0.09(+0.33%) |
Jan 05, 2024 | 26.68 | 27.08 | 26.61 | 26.88 | 741,812 | +0.22(+0.82%) |
Jan 04, 2024 | 26.69 | 26.90 | 26.52 | 26.66 | 960,550 | -0.33(-1.21%) |
Jan 03, 2024 | 27.56 | 27.58 | 26.99 | 26.99 | 660,963 | -0.72(-2.60%) |
Jan 02, 2024 | 27.54 | 27.71 | 27.38 | 27.71 | 575,230 | +0.13(+0.47%) |
Dec 29, 2023 | 27.81 | 27.92 | 27.58 | 27.58 | 698,345 | -0.26(-0.92%) |
Dec 28, 2023 | 27.67 | 28.07 | 27.60 | 27.84 | 894,824 | +0.07(+0.25%) |
Dec 27, 2023 | 27.74 | 27.98 | 27.69 | 27.77 | 1,062,063 | -0.01(-0.04%) |
Dec 26, 2023 | 27.60 | 27.96 | 27.55 | 27.78 | 945,993 | +0.18(+0.64%) |
Dec 22, 2023 | 27.68 | 28.03 | 27.52 | 27.60 | 1,033,603 | -0.03(-0.11%) |
Dec 21, 2023 | 27.29 | 27.67 | 27.18 | 27.63 | 937,328 | +0.45(+1.67%) |
Dec 20, 2023 | 27.07 | 27.69 | 27.07 | 27.18 | 1,320,001 | -0.08(-0.29%) |
Dec 19, 2023 | 26.44 | 27.43 | 26.40 | 27.26 | 1,228,663 | +0.92(+3.49%) |
Dec 18, 2023 | 26.31 | 26.42 | 26.01 | 26.34 | 715,323 | +0.29(+1.10%) |
Dec 15, 2023 | 26.28 | 26.28 | 25.88 | 26.05 | 1,808,712 | -0.34(-1.27%) |
Dec 14, 2023 | 26.94 | 27.08 | 26.25 | 26.39 | 1,021,394 | -0.42(-1.55%) |
Dec 13, 2023 | 26.44 | 26.82 | 26.18 | 26.80 | 928,667 | +0.37(+1.38%) |
Dec 12, 2023 | 26.39 | 26.59 | 26.37 | 26.44 | 1,019,636 | +0.00(+0.00%) |
Dec 11, 2023 | 26.25 | 26.57 | 26.25 | 26.44 | 693,443 | +0.25(+0.94%) |
Dec 08, 2023 | 26.05 | 26.25 | 25.98 | 26.19 | 589,353 | +0.15(+0.57%) |
Dec 07, 2023 | 26.26 | 26.34 | 25.99 | 26.04 | 894,876 | -0.09(-0.34%) |
Dec 06, 2023 | 26.54 | 26.76 | 26.12 | 26.13 | 634,576 | -0.24(-0.90%) |
Dec 05, 2023 | 26.37 | 26.49 | 26.14 | 26.37 | 650,293 | -0.20(-0.74%) |
Dec 04, 2023 | 26.29 | 26.65 | 26.29 | 26.56 | 506,858 | +0.15(+0.56%) |
Dec 01, 2023 | 25.88 | 26.53 | 25.86 | 26.42 | 1,198,135 | +0.36(+1.40%) |
Nov 30, 2023 | 25.80 | 26.25 | 25.71 | 26.05 | 2,089,874 | +0.29(+1.11%) |
Nov 29, 2023 | 26.13 | 26.35 | 25.71 | 25.77 | 1,534,865 | -0.28(-1.06%) |
Nov 28, 2023 | 26.38 | 26.38 | 25.84 | 26.04 | 833,240 | -0.46(-1.74%) |
Nov 27, 2023 | 25.65 | 26.53 | 25.65 | 26.50 | 1,016,857 | +0.73(+2.82%) |
Nov 24, 2023 | 25.50 | 25.98 | 25.46 | 25.78 | 380,525 | +0.21(+0.81%) |
Nov 22, 2023 | 25.36 | 25.67 | 25.27 | 25.57 | 605,672 | +0.27(+1.05%) |
Nov 21, 2023 | 25.10 | 25.42 | 25.06 | 25.30 | 546,491 | +0.16(+0.63%) |
Nov 20, 2023 | 24.95 | 25.27 | 24.79 | 25.15 | 479,713 | +0.05(+0.20%) |
Nov 17, 2023 | 24.89 | 25.23 | 24.73 | 25.10 | 642,248 | +0.42(+1.71%) |
Nov 16, 2023 | 24.96 | 25.04 | 24.54 | 24.68 | 459,074 | -0.23(-0.91%) |
Nov 15, 2023 | 24.88 | 25.38 | 24.81 | 24.90 | 863,217 | -0.11(-0.43%) |
Nov 14, 2023 | 24.32 | 25.09 | 24.32 | 25.01 | 813,870 | +1.16(+4.86%) |
Nov 13, 2023 | 23.98 | 24.15 | 23.82 | 23.85 | 458,273 | -0.22(-0.90%) |
Nov 10, 2023 | 23.98 | 24.22 | 23.85 | 24.07 | 428,038 | +0.23(+0.95%) |
Nov 09, 2023 | 24.07 | 24.16 | 23.73 | 23.84 | 541,317 | -0.14(-0.57%) |
Nov 08, 2023 | 24.30 | 24.48 | 23.81 | 23.98 | 509,669 | -0.22(-0.89%) |
Nov 07, 2023 | 24.58 | 24.70 | 23.87 | 24.19 | 1,073,643 | +0.45(+1.90%) |
Nov 06, 2023 | 24.19 | 24.20 | 23.59 | 23.74 | 770,760 | -0.36(-1.51%) |
Nov 03, 2023 | 24.06 | 24.35 | 23.98 | 24.10 | 796,720 | +0.49(+2.08%) |
Nov 02, 2023 | 22.94 | 23.63 | 22.78 | 23.61 | 818,077 | +0.94(+4.16%) |
Nov 01, 2023 | 22.75 | 22.92 | 22.33 | 22.67 | 861,289 | -0.12(-0.52%) |
Oct 31, 2023 | 22.49 | 22.84 | 22.49 | 22.79 | 605,873 | +0.29(+1.27%) |
Oct 30, 2023 | 22.37 | 22.62 | 22.24 | 22.50 | 483,907 | +0.38(+1.73%) |
Oct 27, 2023 | 22.49 | 22.49 | 21.89 | 22.12 | 677,769 | -0.43(-1.92%) |
Oct 26, 2023 | 22.33 | 22.60 | 22.25 | 22.55 | 1,451,173 | +0.41(+1.87%) |
Oct 25, 2023 | 22.19 | 22.57 | 22.11 | 22.14 | 740,176 | -0.21(-0.92%) |
Oct 24, 2023 | 22.36 | 22.53 | 22.22 | 22.35 | 472,341 | +0.09(+0.40%) |
Oct 23, 2023 | 22.74 | 22.79 | 22.24 | 22.26 | 904,822 | -0.52(-2.29%) |
Oct 20, 2023 | 23.25 | 23.39 | 22.56 | 22.78 | 681,020 | -0.48(-2.07%) |
Oct 19, 2023 | 23.55 | 23.67 | 23.13 | 23.26 | 575,653 | -0.40(-1.70%) |
Oct 18, 2023 | 23.85 | 23.94 | 23.61 | 23.66 | 551,938 | -0.39(-1.63%) |
Oct 17, 2023 | 23.67 | 24.23 | 23.67 | 24.06 | 634,418 | +0.29(+1.20%) |
Oct 16, 2023 | 23.58 | 23.89 | 23.43 | 23.77 | 479,718 | +0.50(+2.15%) |
Oct 13, 2023 | 23.68 | 23.84 | 23.18 | 23.27 | 519,440 | -0.26(-1.09%) |
Oct 12, 2023 | 23.51 | 23.54 | 23.16 | 23.52 | 479,488 | +0.03(+0.13%) |
Oct 11, 2023 | 23.27 | 23.64 | 23.21 | 23.50 | 467,061 | +0.13(+0.55%) |
Oct 10, 2023 | 23.70 | 23.84 | 23.36 | 23.37 | 573,135 | -0.24(-1.00%) |
Oct 09, 2023 | 23.09 | 23.73 | 23.09 | 23.60 | 322,732 | +0.39(+1.69%) |
Oct 06, 2023 | 22.85 | 23.37 | 22.78 | 23.21 | 433,529 | +0.29(+1.29%) |
Oct 05, 2023 | 22.61 | 22.93 | 22.61 | 22.92 | 723,553 | +0.26(+1.13%) |
Oct 04, 2023 | 22.44 | 22.75 | 22.23 | 22.66 | 583,257 | +0.19(+0.83%) |
Oct 03, 2023 | 23.02 | 23.08 | 22.45 | 22.47 | 601,972 | -0.67(-2.89%) |