Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 27.48 | 28.03 | 27.48 | 27.81 | 8,416 | -0.18(-0.64%) |
Jun 07, 2024 | 27.68 | 27.99 | 27.68 | 27.99 | 2,273 | +0.02(+0.07%) |
Jun 06, 2024 | 27.94 | 28.06 | 27.92 | 27.97 | 3,211 | -0.19(-0.66%) |
Jun 05, 2024 | 27.93 | 28.16 | 27.93 | 28.16 | 1,338 | -0.27(-0.95%) |
Jun 04, 2024 | 28.31 | 28.54 | 28.31 | 28.43 | 2,217 | -0.79(-2.72%) |
Jun 03, 2024 | 29.80 | 29.80 | 29.10 | 29.22 | 1,025 | +0.23(+0.79%) |
May 31, 2024 | 29.34 | 29.34 | 28.99 | 28.99 | 1,269 | -0.46(-1.56%) |
May 30, 2024 | 29.08 | 29.47 | 29.08 | 29.45 | 1,543 | +0.55(+1.90%) |
May 29, 2024 | 28.75 | 28.97 | 28.75 | 28.90 | 6,096 | -0.23(-0.78%) |
May 28, 2024 | 29.03 | 29.20 | 29.02 | 29.13 | 4,758 | -0.50(-1.67%) |
May 24, 2024 | 29.22 | 29.62 | 29.22 | 29.62 | 2,333 | -0.16(-0.55%) |
May 23, 2024 | 29.96 | 29.96 | 29.65 | 29.79 | 2,842 | -0.10(-0.33%) |
May 22, 2024 | 29.57 | 29.93 | 29.57 | 29.89 | 2,274 | +0.18(+0.60%) |
May 21, 2024 | 29.38 | 29.87 | 29.38 | 29.71 | 3,499 | +0.71(+2.43%) |
May 20, 2024 | 28.72 | 29.25 | 28.69 | 29.00 | 9,074 | +1.50(+5.47%) |
May 17, 2024 | 27.40 | 27.59 | 27.40 | 27.50 | 1,636 | -0.11(-0.42%) |
May 16, 2024 | 27.47 | 27.62 | 27.18 | 27.61 | 4,560 | +0.71(+2.66%) |
May 15, 2024 | 27.31 | 27.31 | 26.87 | 26.90 | 2,505 | -0.41(-1.50%) |
May 14, 2024 | 27.47 | 27.75 | 27.31 | 27.31 | 2,549 | -0.01(-0.02%) |
May 13, 2024 | 26.95 | 27.32 | 26.95 | 27.32 | 877 | -0.70(-2.50%) |
May 10, 2024 | 28.15 | 28.15 | 27.85 | 28.02 | 6,432 | -0.71(-2.49%) |
May 09, 2024 | 28.50 | 28.87 | 28.45 | 28.73 | 3,626 | +0.75(+2.70%) |
May 08, 2024 | 28.15 | 28.20 | 27.90 | 27.98 | 4,484 | +0.43(+1.56%) |
May 07, 2024 | 25.87 | 28.46 | 25.87 | 27.55 | 3,228 | -1.19(-4.16%) |
May 06, 2024 | 28.36 | 28.74 | 28.31 | 28.74 | 4,023 | +0.71(+2.53%) |
May 03, 2024 | 28.42 | 28.42 | 28.03 | 28.03 | 2,451 | -0.32(-1.15%) |
May 02, 2024 | 28.03 | 28.58 | 27.79 | 28.36 | 18,207 | +1.89(+7.16%) |
May 01, 2024 | 26.23 | 26.52 | 26.23 | 26.46 | 1,167 | -0.70(-2.59%) |
Apr 30, 2024 | 26.96 | 27.20 | 26.71 | 27.16 | 611 | +1.49(+5.82%) |
Apr 29, 2024 | 25.46 | 25.79 | 25.41 | 25.67 | 3,088 | -0.62(-2.38%) |
Apr 26, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 217 | -0.33(-1.24%) |
Apr 25, 2024 | 26.73 | 26.89 | 26.62 | 26.62 | 2,034 | +0.62(+2.40%) |
Apr 24, 2024 | 25.28 | 26.00 | 25.28 | 26.00 | 921 | +0.19(+0.74%) |
Apr 23, 2024 | 25.69 | 25.81 | 25.68 | 25.81 | 1,769 | -0.07(-0.25%) |
Apr 22, 2024 | 25.75 | 26.01 | 25.68 | 25.88 | 3,575 | -0.89(-3.34%) |
Apr 19, 2024 | 27.34 | 27.34 | 26.53 | 26.77 | 3,758 | -1.07(-3.83%) |
Apr 18, 2024 | 27.62 | 28.04 | 27.58 | 27.84 | 8,438 | +0.52(+1.90%) |
Apr 17, 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 5,156 | -1.52(-5.27%) |
Apr 16, 2024 | 28.38 | 28.98 | 28.38 | 28.84 | 7,966 | +1.55(+5.68%) |
Apr 15, 2024 | 27.19 | 27.63 | 27.17 | 27.29 | 4,514 | -0.68(-2.45%) |
Apr 12, 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 3,993 | +1.25(+4.70%) |
Apr 11, 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 7,411 | +2.27(+9.29%) |
Apr 10, 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 2,376 | -0.45(-1.80%) |
Apr 09, 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 7,730 | +0.24(+0.96%) |
Apr 08, 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 5,082 | +0.95(+4.00%) |
Apr 05, 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 4,097 | +1.01(+4.45%) |
Apr 04, 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 995 | +0.27(+1.23%) |
Apr 03, 2024 | 22.46 | 22.50 | 22.22 | 22.43 | 4,566 | -0.46(-2.01%) |
Apr 02, 2024 | 23.02 | 23.02 | 22.74 | 22.88 | 2,556 | -1.14(-4.75%) |
Apr 01, 2024 | 23.95 | 24.32 | 23.90 | 24.02 | 2,903 | -0.11(-0.44%) |
Mar 28, 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 3,436 | -0.12(-0.49%) |
Mar 27, 2024 | 23.99 | 24.35 | 23.91 | 24.25 | 3,356 | -0.16(-0.66%) |
Mar 26, 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 5,049 | -0.63(-2.52%) |
Mar 25, 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 13,141 | +1.16(+4.88%) |
Mar 22, 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 16,230 | +0.91(+3.97%) |
Mar 21, 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 2,461 | -0.37(-1.57%) |
Mar 20, 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 905 | -0.31(-1.31%) |
Mar 19, 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 1,694 | -0.22(-0.92%) |
Mar 18, 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 5,610 | +0.77(+3.35%) |
Mar 15, 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 4,555 | +0.21(+0.91%) |
Mar 14, 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 2,830 | +1.19(+5.48%) |
Mar 13, 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 4,457 | -0.43(-1.97%) |
Mar 12, 2024 | 21.60 | 22.12 | 21.54 | 22.12 | 8,755 | +0.37(+1.70%) |
Mar 11, 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 5,373 | -0.91(-4.03%) |
Mar 08, 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 627 | -0.38(-1.63%) |
Mar 07, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 483 | +0.27(+1.19%) |
Mar 06, 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 2,327 | -0.51(-2.17%) |
Mar 05, 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 3,767 | +1.11(+4.98%) |
Mar 04, 2024 | 21.41 | 22.18 | 21.41 | 22.18 | 26,856 | +0.37(+1.69%) |
Mar 01, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 2,959 | -0.12(-0.56%) |
Feb 29, 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 1,416 | -0.32(-1.45%) |
Feb 28, 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 2,248 | +0.55(+2.54%) |
Feb 27, 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 3,951 | +0.82(+3.94%) |
Feb 26, 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 7,358 | +0.60(+2.95%) |
Feb 23, 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 3,248 | +0.01(+0.05%) |
Feb 22, 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 5,720 | -0.82(-3.87%) |
Feb 21, 2024 | 20.98 | 21.15 | 20.98 | 21.09 | 1,722 | +0.14(+0.67%) |
Feb 20, 2024 | 20.54 | 21.01 | 20.54 | 20.95 | 4,075 | -1.12(-5.08%) |
Feb 16, 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 923 | -0.30(-1.32%) |
Feb 15, 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 6,406 | +0.51(+2.33%) |
Feb 14, 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 4,007 | -0.02(-0.09%) |
Feb 13, 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 3,401 | -0.10(-0.46%) |
Feb 12, 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 7,002 | -0.68(-3.00%) |
Feb 09, 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 2,339 | -0.77(-3.27%) |
Feb 08, 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 4,200 | -0.64(-2.68%) |
Feb 07, 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 6,310 | -0.41(-1.66%) |
Feb 06, 2024 | 24.48 | 24.62 | 24.35 | 24.46 | 822 | +0.39(+1.64%) |
Feb 05, 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 10,879 | -0.44(-1.80%) |
Feb 02, 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 12,372 | +0.43(+1.76%) |
Feb 01, 2024 | 24.45 | 24.45 | 23.87 | 24.09 | 2,247 | -0.65(-2.65%) |
Jan 31, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 1,037 | +0.07(+0.29%) |
Jan 30, 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 2,928 | +0.84(+3.52%) |
Jan 29, 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 2,103 | -0.45(-1.85%) |
Jan 26, 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 5,146 | -0.14(-0.57%) |
Jan 25, 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 821 | -0.91(-3.60%) |
Jan 24, 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 1,137 | +0.97(+3.97%) |
Jan 23, 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 6,075 | +0.40(+1.65%) |
Jan 22, 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 6,278 | -0.51(-2.06%) |
Jan 19, 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 4,918 | +0.14(+0.55%) |
Jan 18, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 2,444 | +0.01(+0.04%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 4,349 | -0.78(-3.10%) |
Jan 16, 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 3,980 | -0.20(-0.78%) |
Jan 12, 2024 | 25.49 | 25.49 | 24.90 | 25.30 | 7,719 | -0.87(-3.32%) |
Jan 11, 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 5,385 | -0.63(-2.33%) |
Jan 10, 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 3,371 | -0.89(-3.23%) |
Jan 09, 2024 | 27.70 | 27.91 | 27.50 | 27.70 | 5,515 | +0.00(+0.00%) |
Jan 08, 2024 | 28.27 | 28.27 | 27.52 | 27.70 | 21,734 | -1.42(-4.89%) |
Jan 05, 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 927 | -0.01(-0.04%) |
Jan 04, 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 328 | -0.59(-1.99%) |
Jan 03, 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 12,123 | +0.51(+1.76%) |
Jan 02, 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 3,402 | -1.47(-4.80%) |
Dec 29, 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 4,908 | +0.01(+0.03%) |
Dec 28, 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 9,203 | +0.07(+0.21%) |
Dec 27, 2023 | 30.50 | 30.61 | 30.50 | 30.61 | 8,157 | +0.39(+1.27%) |
Dec 26, 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 395 | +0.01(+0.02%) |
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.21 | 1,724 | +0.32(+1.09%) |
Dec 21, 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 8,789 | +1.12(+3.91%) |
Dec 20, 2023 | 28.22 | 28.91 | 28.22 | 28.77 | 8,976 | +1.23(+4.49%) |
Dec 19, 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 5,171 | +0.20(+0.72%) |
Dec 18, 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 7,442 | +0.60(+2.25%) |
Dec 15, 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 2,672 | +0.10(+0.38%) |
Dec 14, 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 5,050 | -0.92(-3.33%) |
Dec 13, 2023 | 27.36 | 27.60 | 27.25 | 27.54 | 22,994 | +0.43(+1.57%) |
Dec 12, 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 3,113 | +0.28(+1.04%) |
Dec 11, 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 57,764 | -0.55(-2.01%) |
Dec 08, 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 5,631 | -0.49(-1.76%) |
Dec 07, 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 2,060 | +0.40(+1.47%) |
Dec 06, 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 4,834 | +0.12(+0.46%) |
Dec 05, 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 8,992 | -0.83(-2.95%) |
Dec 04, 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 3,105 | -0.65(-2.25%) |