Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.23 | 29.23 | 29.04 | 29.04 | 5,322 | -0.28(-0.97%) |
Jun 06, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 60 | -0.18(-0.60%) |
Jun 05, 2024 | 29.49 | 29.50 | 29.49 | 29.50 | 4,312 | +0.28(+0.95%) |
Jun 04, 2024 | 29.60 | 29.60 | 29.22 | 29.22 | 811 | -0.41(-1.38%) |
Jun 03, 2024 | 29.60 | 29.63 | 29.60 | 29.63 | 1,016 | -0.24(-0.80%) |
May 31, 2024 | 29.78 | 29.87 | 29.78 | 29.87 | 1,726 | +0.43(+1.46%) |
May 30, 2024 | 29.43 | 29.44 | 29.43 | 29.44 | 563 | +0.33(+1.14%) |
May 29, 2024 | 29.16 | 29.39 | 29.11 | 29.11 | 852 | -0.32(-1.09%) |
May 28, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | -0.09(-0.32%) |
May 24, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 209 | +0.23(+0.78%) |
May 23, 2024 | 29.37 | 29.37 | 29.29 | 29.29 | 249 | -0.40(-1.34%) |
May 22, 2024 | 29.88 | 29.88 | 29.67 | 29.69 | 2,201 | -0.19(-0.63%) |
May 21, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 2 | -0.04(-0.12%) |
May 20, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 68 | -0.02(-0.07%) |
May 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 100 | -0.08(-0.26%) |
May 16, 2024 | 30.03 | 30.03 | 30.01 | 30.01 | 134 | -0.11(-0.38%) |
May 15, 2024 | 30.17 | 30.17 | 30.13 | 30.13 | 441 | +0.09(+0.30%) |
May 14, 2024 | 29.99 | 30.04 | 29.99 | 30.04 | 128 | +0.29(+0.99%) |
May 13, 2024 | 29.80 | 29.83 | 29.74 | 29.74 | 7,794 | +0.03(+0.11%) |
May 10, 2024 | 29.62 | 29.71 | 29.62 | 29.71 | 469 | -0.10(-0.33%) |
May 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | +0.36(+1.21%) |
May 08, 2024 | 29.40 | 29.45 | 29.40 | 29.45 | 237 | -0.08(-0.27%) |
May 07, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 11 | +0.09(+0.30%) |
May 06, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 66 | +0.32(+1.11%) |
May 03, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 100 | +0.24(+0.85%) |
May 02, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 1 | +0.45(+1.57%) |
May 01, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 11 | +0.05(+0.18%) |
Apr 30, 2024 | 28.62 | 28.62 | 28.38 | 28.38 | 686 | -0.50(-1.74%) |
Apr 29, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 7 | +0.18(+0.63%) |
Apr 26, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | +0.22(+0.76%) |
Apr 25, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 89 | -0.21(-0.75%) |
Apr 24, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 10 | -0.06(-0.22%) |
Apr 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 5 | +0.55(+1.96%) |
Apr 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 17 | +0.22(+0.77%) |
Apr 19, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.29(+1.05%) |
Apr 18, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 36 | -0.02(-0.08%) |
Apr 17, 2024 | 27.82 | 27.93 | 27.72 | 27.72 | 418 | -0.26(-0.91%) |
Apr 16, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 14 | -0.17(-0.60%) |
Apr 15, 2024 | 28.13 | 28.15 | 28.12 | 28.14 | 1,789 | -0.20(-0.71%) |
Apr 12, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 100 | -0.40(-1.40%) |
Apr 11, 2024 | 28.72 | 28.75 | 28.72 | 28.75 | 135 | +0.13(+0.44%) |
Apr 10, 2024 | 28.70 | 28.70 | 28.57 | 28.62 | 3,136 | -0.82(-2.78%) |
Apr 09, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 76 | +0.06(+0.20%) |
Apr 08, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 38 | +0.17(+0.58%) |
Apr 05, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 104 | +0.13(+0.44%) |
Apr 04, 2024 | 29.63 | 29.63 | 29.08 | 29.08 | 859 | -0.20(-0.68%) |
Apr 03, 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 501 | +0.19(+0.67%) |
Apr 02, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 5 | -0.54(-1.84%) |
Apr 01, 2024 | 29.76 | 29.76 | 29.63 | 29.63 | 503 | -0.30(-1.01%) |
Mar 28, 2024 | 30.09 | 30.09 | 29.93 | 29.93 | 1,331 | +0.15(+0.52%) |
Mar 27, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 62 | +0.66(+2.28%) |
Mar 26, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 16 | -0.03(-0.11%) |
Mar 25, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29 | -0.11(-0.36%) |
Mar 22, 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 204 | -0.36(-1.21%) |
Mar 21, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 13 | +0.36(+1.21%) |
Mar 20, 2024 | 28.82 | 29.26 | 28.82 | 29.26 | 261 | +0.44(+1.51%) |
Mar 19, 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 2,604 | +0.25(+0.88%) |
Mar 18, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | -0.11(-0.38%) |
Mar 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 100 | +0.20(+0.69%) |
Mar 14, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 1 | -0.45(-1.55%) |
Mar 13, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.02(+0.05%) |
Mar 12, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | -0.06(-0.20%) |
Mar 11, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 4 | -0.18(-0.61%) |
Mar 08, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 100 | -0.04(-0.13%) |
Mar 07, 2024 | 29.21 | 29.21 | 29.19 | 29.19 | 103 | +0.19(+0.64%) |
Mar 06, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 8 | +0.09(+0.31%) |
Mar 05, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 4 | -0.14(-0.49%) |
Mar 04, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | -0.11(-0.36%) |
Mar 01, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | +0.08(+0.27%) |
Feb 29, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 85 | +0.22(+0.75%) |
Feb 28, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 0 | -0.13(-0.46%) |
Feb 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 3 | +0.24(+0.82%) |
Feb 26, 2024 | 28.78 | 28.80 | 28.77 | 28.77 | 2,661 | +0.04(+0.16%) |
Feb 23, 2024 | 28.78 | 28.78 | 28.72 | 28.72 | 197 | +0.08(+0.29%) |
Feb 22, 2024 | 28.54 | 28.64 | 28.54 | 28.64 | 351 | +0.08(+0.29%) |
Feb 21, 2024 | 28.55 | 28.59 | 28.55 | 28.56 | 429 | -0.03(-0.12%) |
Feb 20, 2024 | 28.67 | 28.67 | 28.59 | 28.59 | 725 | -0.36(-1.26%) |
Feb 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.33(-1.13%) |
Feb 15, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 11 | +0.63(+2.20%) |
Feb 14, 2024 | 28.32 | 28.66 | 28.32 | 28.66 | 1,273 | +0.58(+2.07%) |
Feb 13, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 26 | -1.10(-3.78%) |
Feb 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 2 | +0.49(+1.72%) |
Feb 09, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.40(+1.41%) |
Feb 08, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 1 | +0.37(+1.32%) |
Feb 07, 2024 | 27.90 | 27.92 | 27.90 | 27.92 | 230 | -0.03(-0.11%) |
Feb 06, 2024 | 27.91 | 27.95 | 27.91 | 27.95 | 332 | +0.06(+0.20%) |
Feb 05, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 1 | -0.40(-1.42%) |
Feb 02, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 100 | -0.03(-0.12%) |
Feb 01, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 3 | +0.25(+0.90%) |
Jan 31, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 197 | -0.71(-2.47%) |
Jan 30, 2024 | 28.78 | 28.79 | 28.76 | 28.78 | 657 | -0.08(-0.26%) |
Jan 29, 2024 | 28.74 | 28.86 | 28.74 | 28.86 | 365 | +0.27(+0.94%) |
Jan 26, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 100 | +0.09(+0.31%) |
Jan 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 5 | +0.18(+0.64%) |
Jan 24, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 72 | -0.20(-0.71%) |
Jan 23, 2024 | 28.52 | 28.52 | 28.50 | 28.52 | 278 | -0.20(-0.69%) |
Jan 22, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 8 | +0.58(+2.06%) |
Jan 19, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | +0.31(+1.13%) |
Jan 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 72 | +0.24(+0.88%) |
Jan 17, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 70 | -0.21(-0.75%) |
Jan 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 61 | -0.29(-1.02%) |
Jan 12, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 100 | -0.03(-0.11%) |
Jan 11, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 1 | -0.16(-0.57%) |
Jan 10, 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 120 | +0.05(+0.17%) |
Jan 09, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 262 | -0.30(-1.05%) |
Jan 08, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 54 | +0.42(+1.50%) |
Jan 05, 2024 | 28.15 | 28.18 | 28.10 | 28.10 | 1,150 | -0.12(-0.44%) |
Jan 04, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | +0.01(+0.03%) |
Jan 03, 2024 | 28.54 | 28.56 | 28.22 | 28.22 | 480 | -0.71(-2.45%) |