Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 28.30 | 28.55 | 28.30 | 28.53 | 23,524 | +0.11(+0.39%) |
Jun 14, 2024 | 28.26 | 28.42 | 28.19 | 28.42 | 13,287 | +0.30(+1.07%) |
Jun 13, 2024 | 28.42 | 28.53 | 28.12 | 28.12 | 10,154 | -0.25(-0.90%) |
Jun 12, 2024 | 28.50 | 28.66 | 28.22 | 28.38 | 12,514 | +0.27(+0.98%) |
Jun 11, 2024 | 28.18 | 28.21 | 27.99 | 28.10 | 15,825 | -0.08(-0.28%) |
Jun 10, 2024 | 28.03 | 28.40 | 28.03 | 28.18 | 26,555 | +0.06(+0.21%) |
Jun 07, 2024 | 28.24 | 28.42 | 27.95 | 28.12 | 12,343 | -0.23(-0.83%) |
Jun 06, 2024 | 28.36 | 28.46 | 28.19 | 28.36 | 12,406 | +0.05(+0.19%) |
Jun 05, 2024 | 28.00 | 28.30 | 28.00 | 28.30 | 17,747 | +0.99(+3.63%) |
Jun 04, 2024 | 27.64 | 27.98 | 27.31 | 27.31 | 12,681 | -0.79(-2.81%) |
Jun 03, 2024 | 28.14 | 28.66 | 27.49 | 28.10 | 25,160 | +0.32(+1.15%) |
May 31, 2024 | 27.82 | 27.92 | 27.48 | 27.78 | 42,025 | -0.33(-1.17%) |
May 30, 2024 | 28.06 | 28.19 | 27.94 | 28.11 | 20,167 | -0.04(-0.14%) |
May 29, 2024 | 28.22 | 28.37 | 28.06 | 28.15 | 31,072 | -0.32(-1.12%) |
May 28, 2024 | 28.49 | 28.69 | 28.41 | 28.47 | 11,147 | -0.07(-0.25%) |
May 24, 2024 | 28.69 | 28.71 | 28.42 | 28.54 | 14,755 | +0.12(+0.42%) |
May 23, 2024 | 28.70 | 28.79 | 28.41 | 28.42 | 12,571 | -0.26(-0.91%) |
May 22, 2024 | 29.03 | 29.03 | 28.64 | 28.68 | 82,244 | -0.16(-0.54%) |
May 21, 2024 | 28.84 | 28.84 | 28.67 | 28.84 | 10,189 | -0.05(-0.19%) |
May 20, 2024 | 28.78 | 29.14 | 28.78 | 28.89 | 14,497 | -0.20(-0.69%) |
May 17, 2024 | 29.03 | 29.18 | 28.97 | 29.09 | 16,747 | +0.19(+0.66%) |
May 16, 2024 | 28.81 | 29.05 | 28.81 | 28.90 | 19,149 | +0.18(+0.63%) |
May 15, 2024 | 28.63 | 28.89 | 28.47 | 28.72 | 22,541 | +0.41(+1.45%) |
May 14, 2024 | 28.34 | 28.53 | 28.28 | 28.31 | 16,999 | +0.03(+0.11%) |
May 13, 2024 | 28.35 | 28.63 | 28.28 | 28.28 | 20,483 | +0.15(+0.53%) |
May 10, 2024 | 28.29 | 28.42 | 28.11 | 28.13 | 12,249 | +0.00(+0.00%) |
May 09, 2024 | 27.95 | 28.19 | 27.84 | 28.13 | 27,683 | +0.05(+0.18%) |
May 08, 2024 | 27.92 | 28.27 | 27.82 | 28.08 | 25,430 | +0.16(+0.57%) |
May 07, 2024 | 28.14 | 28.24 | 27.92 | 27.92 | 17,445 | -0.20(-0.71%) |
May 06, 2024 | 28.07 | 28.37 | 27.97 | 28.12 | 13,964 | +0.02(+0.07%) |
May 03, 2024 | 28.07 | 28.32 | 27.99 | 28.10 | 8,593 | +0.24(+0.86%) |
May 02, 2024 | 27.51 | 28.09 | 27.51 | 27.86 | 16,163 | +0.60(+2.20%) |
May 01, 2024 | 27.28 | 27.60 | 27.25 | 27.26 | 17,466 | -0.03(-0.11%) |
Apr 30, 2024 | 27.49 | 27.62 | 27.16 | 27.29 | 20,924 | -0.46(-1.66%) |
Apr 29, 2024 | 27.59 | 27.81 | 27.45 | 27.75 | 21,579 | +0.37(+1.35%) |
Apr 26, 2024 | 27.34 | 27.52 | 27.21 | 27.38 | 14,895 | +0.20(+0.74%) |
Apr 25, 2024 | 26.82 | 27.18 | 26.82 | 27.18 | 19,757 | +0.14(+0.52%) |
Apr 24, 2024 | 27.07 | 27.18 | 26.85 | 27.04 | 15,334 | +0.07(+0.26%) |
Apr 23, 2024 | 26.93 | 27.11 | 26.84 | 26.97 | 14,464 | +0.11(+0.41%) |
Apr 22, 2024 | 26.67 | 27.02 | 26.61 | 26.86 | 35,813 | +0.26(+0.98%) |
Apr 19, 2024 | 26.55 | 26.76 | 26.47 | 26.60 | 42,516 | -0.05(-0.19%) |
Apr 18, 2024 | 26.71 | 26.88 | 26.60 | 26.65 | 42,254 | +0.16(+0.60%) |
Apr 17, 2024 | 26.66 | 26.80 | 26.43 | 26.49 | 62,685 | -0.12(-0.45%) |
Apr 16, 2024 | 26.49 | 26.69 | 26.40 | 26.61 | 47,876 | -0.23(-0.86%) |
Apr 15, 2024 | 27.12 | 27.25 | 26.79 | 26.84 | 34,662 | -0.21(-0.78%) |
Apr 12, 2024 | 27.39 | 27.39 | 26.93 | 27.05 | 22,562 | -0.60(-2.17%) |
Apr 11, 2024 | 27.71 | 27.80 | 27.64 | 27.65 | 11,237 | +0.01(+0.04%) |
Apr 10, 2024 | 27.81 | 27.83 | 27.52 | 27.64 | 26,133 | -0.38(-1.36%) |
Apr 09, 2024 | 27.95 | 28.13 | 27.90 | 28.02 | 20,640 | +0.41(+1.48%) |
Apr 08, 2024 | 27.66 | 27.83 | 27.61 | 27.61 | 14,461 | +0.05(+0.18%) |
Apr 05, 2024 | 27.66 | 27.69 | 27.51 | 27.56 | 13,373 | +0.07(+0.25%) |
Apr 04, 2024 | 27.87 | 28.05 | 27.42 | 27.49 | 60,982 | -0.16(-0.58%) |
Apr 03, 2024 | 27.45 | 27.66 | 27.35 | 27.65 | 24,539 | +0.01(+0.04%) |
Apr 02, 2024 | 27.64 | 27.71 | 27.51 | 27.64 | 28,063 | -0.18(-0.65%) |
Apr 01, 2024 | 27.81 | 27.93 | 27.55 | 27.82 | 86,903 | +0.32(+1.16%) |
Mar 28, 2024 | 27.60 | 27.83 | 27.50 | 27.50 | 137,904 | -0.17(-0.61%) |
Mar 27, 2024 | 27.56 | 27.67 | 27.44 | 27.67 | 90,978 | +0.17(+0.62%) |
Mar 26, 2024 | 27.65 | 27.68 | 27.45 | 27.50 | 101,364 | -0.06(-0.22%) |
Mar 25, 2024 | 27.69 | 27.80 | 27.56 | 27.56 | 29,365 | -0.14(-0.51%) |
Mar 22, 2024 | 27.60 | 27.77 | 27.53 | 27.70 | 37,191 | -0.05(-0.18%) |
Mar 21, 2024 | 28.07 | 28.09 | 27.75 | 27.75 | 23,543 | -0.10(-0.36%) |
Mar 20, 2024 | 27.48 | 27.87 | 27.39 | 27.85 | 33,176 | +0.22(+0.80%) |
Mar 19, 2024 | 27.42 | 27.66 | 27.40 | 27.63 | 16,608 | +0.07(+0.25%) |
Mar 18, 2024 | 27.89 | 27.89 | 27.48 | 27.56 | 34,122 | -0.01(-0.04%) |
Mar 15, 2024 | 27.76 | 27.86 | 27.57 | 27.57 | 14,415 | -0.19(-0.68%) |
Mar 14, 2024 | 27.98 | 28.00 | 27.70 | 27.76 | 15,094 | -0.05(-0.18%) |
Mar 13, 2024 | 28.06 | 28.18 | 27.80 | 27.81 | 32,683 | -0.21(-0.75%) |
Mar 12, 2024 | 27.81 | 28.19 | 27.78 | 28.02 | 26,110 | +0.32(+1.16%) |
Mar 11, 2024 | 27.67 | 27.91 | 27.65 | 27.70 | 20,959 | -0.05(-0.18%) |
Mar 08, 2024 | 27.85 | 28.00 | 27.67 | 27.75 | 20,311 | -0.03(-0.11%) |
Mar 07, 2024 | 27.57 | 27.78 | 27.52 | 27.78 | 18,983 | +0.36(+1.31%) |
Mar 06, 2024 | 27.60 | 27.63 | 27.31 | 27.42 | 32,351 | +0.22(+0.81%) |
Mar 05, 2024 | 27.21 | 27.26 | 26.93 | 27.20 | 29,311 | -0.20(-0.73%) |
Mar 04, 2024 | 27.28 | 27.46 | 27.28 | 27.40 | 15,681 | -0.07(-0.25%) |
Mar 01, 2024 | 27.19 | 27.58 | 27.19 | 27.47 | 11,484 | +0.37(+1.37%) |
Feb 29, 2024 | 27.19 | 27.27 | 26.99 | 27.10 | 19,198 | -0.06(-0.22%) |
Feb 28, 2024 | 27.14 | 27.40 | 26.95 | 27.16 | 13,965 | -0.25(-0.91%) |
Feb 27, 2024 | 27.36 | 27.61 | 27.36 | 27.41 | 37,874 | +0.08(+0.29%) |
Feb 26, 2024 | 27.30 | 27.43 | 27.22 | 27.33 | 47,729 | -0.18(-0.65%) |
Feb 23, 2024 | 27.62 | 27.62 | 27.37 | 27.51 | 27,691 | -0.37(-1.33%) |
Feb 22, 2024 | 27.51 | 27.88 | 27.26 | 27.88 | 22,690 | +0.60(+2.20%) |
Feb 21, 2024 | 27.20 | 27.45 | 27.09 | 27.28 | 19,922 | -0.03(-0.11%) |
Feb 20, 2024 | 27.07 | 28.43 | 26.91 | 27.31 | 34,681 | +0.39(+1.45%) |
Feb 16, 2024 | 26.91 | 27.16 | 26.91 | 26.92 | 17,277 | -0.14(-0.52%) |
Feb 15, 2024 | 26.98 | 27.06 | 26.79 | 27.06 | 16,854 | +0.10(+0.37%) |
Feb 14, 2024 | 26.80 | 26.96 | 26.63 | 26.96 | 13,900 | +0.53(+2.01%) |
Feb 13, 2024 | 26.49 | 26.64 | 26.43 | 26.43 | 18,053 | -0.88(-3.22%) |
Feb 12, 2024 | 26.95 | 27.31 | 26.81 | 27.31 | 18,465 | +0.55(+2.06%) |
Feb 09, 2024 | 26.54 | 26.82 | 26.54 | 26.76 | 12,146 | +0.03(+0.11%) |
Feb 08, 2024 | 26.72 | 26.78 | 26.51 | 26.73 | 47,927 | -0.24(-0.89%) |
Feb 07, 2024 | 26.61 | 26.97 | 26.61 | 26.97 | 27,015 | +0.21(+0.78%) |
Feb 06, 2024 | 26.41 | 26.76 | 26.41 | 26.76 | 17,592 | +0.55(+2.10%) |
Feb 05, 2024 | 25.94 | 26.21 | 25.88 | 26.21 | 26,568 | +0.34(+1.31%) |
Feb 02, 2024 | 25.94 | 26.12 | 25.83 | 25.87 | 47,886 | -0.37(-1.41%) |
Feb 01, 2024 | 26.05 | 26.24 | 26.04 | 26.24 | 14,680 | +0.33(+1.27%) |
Jan 31, 2024 | 25.89 | 26.15 | 25.74 | 25.91 | 123,211 | -0.05(-0.19%) |
Jan 30, 2024 | 26.08 | 26.13 | 25.89 | 25.96 | 57,467 | -0.37(-1.41%) |
Jan 29, 2024 | 26.22 | 26.33 | 26.01 | 26.33 | 40,320 | +0.16(+0.61%) |
Jan 26, 2024 | 26.10 | 26.28 | 26.02 | 26.17 | 28,898 | +0.00(+0.00%) |
Jan 25, 2024 | 26.24 | 26.34 | 26.06 | 26.17 | 31,560 | -0.08(-0.30%) |
Jan 24, 2024 | 26.27 | 26.46 | 26.17 | 26.25 | 36,837 | +0.34(+1.31%) |
Jan 23, 2024 | 25.63 | 25.98 | 25.63 | 25.91 | 79,401 | +0.26(+1.01%) |
Jan 22, 2024 | 25.55 | 25.78 | 25.43 | 25.65 | 90,716 | -0.27(-1.04%) |
Jan 19, 2024 | 25.42 | 25.92 | 25.34 | 25.92 | 101,740 | +0.55(+2.17%) |
Jan 18, 2024 | 25.45 | 25.50 | 25.22 | 25.37 | 78,720 | +0.05(+0.20%) |
Jan 17, 2024 | 25.00 | 25.32 | 24.90 | 25.32 | 95,105 | -0.36(-1.40%) |
Jan 16, 2024 | 25.75 | 25.86 | 25.52 | 25.68 | 79,626 | -0.49(-1.87%) |
Jan 12, 2024 | 26.31 | 26.50 | 26.17 | 26.17 | 34,034 | -0.08(-0.30%) |
Jan 11, 2024 | 26.22 | 26.40 | 26.08 | 26.25 | 44,446 | +0.04(+0.15%) |
Jan 10, 2024 | 26.16 | 26.31 | 26.05 | 26.21 | 39,968 | +0.11(+0.42%) |
Jan 09, 2024 | 26.17 | 26.33 | 26.10 | 26.10 | 24,917 | -0.39(-1.47%) |
Jan 08, 2024 | 26.30 | 26.62 | 26.21 | 26.49 | 20,018 | -0.08(-0.30%) |
Jan 05, 2024 | 26.53 | 26.70 | 26.32 | 26.57 | 31,238 | +0.15(+0.57%) |
Jan 04, 2024 | 26.36 | 26.59 | 26.36 | 26.42 | 16,490 | +0.04(+0.15%) |
Jan 03, 2024 | 26.41 | 26.55 | 26.35 | 26.38 | 32,448 | -0.26(-0.98%) |
Jan 02, 2024 | 26.74 | 26.78 | 26.49 | 26.64 | 66,949 | -0.31(-1.15%) |
Dec 29, 2023 | 27.05 | 27.28 | 26.93 | 26.95 | 23,271 | -0.01(-0.04%) |
Dec 28, 2023 | 26.96 | 27.26 | 26.94 | 26.96 | 18,176 | +0.25(+0.94%) |
Dec 27, 2023 | 26.86 | 26.89 | 26.61 | 26.71 | 34,969 | +0.14(+0.53%) |
Dec 26, 2023 | 26.67 | 26.94 | 26.43 | 26.57 | 44,952 | +0.31(+1.18%) |
Dec 22, 2023 | 26.33 | 26.46 | 26.19 | 26.26 | 36,647 | -0.19(-0.72%) |
Dec 21, 2023 | 26.02 | 26.45 | 26.02 | 26.45 | 52,396 | +0.57(+2.20%) |
Dec 20, 2023 | 26.10 | 26.32 | 25.80 | 25.88 | 32,341 | -0.42(-1.60%) |
Dec 19, 2023 | 26.38 | 26.47 | 26.28 | 26.30 | 34,358 | +0.21(+0.80%) |
Dec 18, 2023 | 26.20 | 26.22 | 25.88 | 26.09 | 110,000 | -0.11(-0.42%) |
Dec 15, 2023 | 26.34 | 26.34 | 25.95 | 26.20 | 31,133 | -0.01(-0.04%) |
Dec 14, 2023 | 26.18 | 26.83 | 26.03 | 26.21 | 73,979 | -0.14(-0.53%) |
Dec 13, 2023 | 26.17 | 26.53 | 25.83 | 26.35 | 51,822 | +0.20(+0.76%) |
Dec 12, 2023 | 26.21 | 26.28 | 25.93 | 26.15 | 35,792 | -0.07(-0.27%) |
Dec 11, 2023 | 25.99 | 26.31 | 25.98 | 26.22 | 27,934 | +0.14(+0.54%) |
Dec 08, 2023 | 26.09 | 26.20 | 25.89 | 26.08 | 117,983 | -0.18(-0.69%) |
Dec 07, 2023 | 26.09 | 26.29 | 26.05 | 26.26 | 46,327 | +0.15(+0.57%) |
Dec 06, 2023 | 26.46 | 26.46 | 26.04 | 26.11 | 37,462 | -0.01(-0.04%) |
Dec 05, 2023 | 25.88 | 26.33 | 25.88 | 26.12 | 199,264 | -0.01(-0.04%) |
Dec 04, 2023 | 26.35 | 26.50 | 26.05 | 26.13 | 107,532 | -0.43(-1.62%) |
Dec 01, 2023 | 26.32 | 26.65 | 26.17 | 26.56 | 25,619 | -0.03(-0.11%) |
Nov 30, 2023 | 26.41 | 26.59 | 26.36 | 26.59 | 84,791 | +0.13(+0.49%) |
Nov 29, 2023 | 26.64 | 26.79 | 26.46 | 26.46 | 28,795 | -0.17(-0.64%) |
Nov 28, 2023 | 26.66 | 26.90 | 26.63 | 26.63 | 28,683 | +0.03(+0.11%) |
Nov 27, 2023 | 26.65 | 26.65 | 26.40 | 26.60 | 42,837 | +0.02(+0.08%) |
Nov 24, 2023 | 26.57 | 26.70 | 26.49 | 26.58 | 17,447 | -0.21(-0.78%) |
Nov 22, 2023 | 26.71 | 26.87 | 26.67 | 26.79 | 54,614 | +0.07(+0.26%) |
Nov 21, 2023 | 26.82 | 27.06 | 26.69 | 26.72 | 22,670 | -0.16(-0.60%) |
Nov 20, 2023 | 26.91 | 27.17 | 26.70 | 26.88 | 26,656 | +0.11(+0.41%) |
Nov 17, 2023 | 26.61 | 26.81 | 26.60 | 26.77 | 30,405 | -0.03(-0.11%) |
Nov 16, 2023 | 26.80 | 26.86 | 26.56 | 26.80 | 19,992 | -0.08(-0.30%) |
Nov 15, 2023 | 26.84 | 27.19 | 26.83 | 26.88 | 21,611 | +0.19(+0.71%) |
Nov 14, 2023 | 26.52 | 26.82 | 26.38 | 26.69 | 11,957 | +0.76(+2.93%) |
Nov 13, 2023 | 25.91 | 26.24 | 25.84 | 25.93 | 20,795 | -0.27(-1.03%) |
Nov 10, 2023 | 25.98 | 26.22 | 25.83 | 26.20 | 39,072 | +0.38(+1.47%) |
Nov 09, 2023 | 26.14 | 26.27 | 25.79 | 25.82 | 33,857 | -0.41(-1.56%) |
Nov 08, 2023 | 26.11 | 26.27 | 26.03 | 26.23 | 44,866 | -0.05(-0.19%) |
Nov 07, 2023 | 26.37 | 26.51 | 26.04 | 26.28 | 17,775 | -0.06(-0.23%) |
Nov 06, 2023 | 26.44 | 26.71 | 26.34 | 26.34 | 21,590 | +0.13(+0.50%) |
Nov 03, 2023 | 25.99 | 26.41 | 25.99 | 26.21 | 25,515 | +0.43(+1.65%) |
Nov 02, 2023 | 25.67 | 25.84 | 25.55 | 25.79 | 53,393 | +0.46(+1.80%) |
Nov 01, 2023 | 25.07 | 25.34 | 24.90 | 25.33 | 83,758 | +0.38(+1.52%) |
Oct 31, 2023 | 25.10 | 25.20 | 24.84 | 24.95 | 124,640 | -0.27(-1.07%) |
Oct 30, 2023 | 25.57 | 25.57 | 25.08 | 25.22 | 70,698 | +0.09(+0.36%) |
Oct 27, 2023 | 25.44 | 25.44 | 25.01 | 25.13 | 43,404 | -0.01(-0.04%) |
Oct 26, 2023 | 25.23 | 25.32 | 25.00 | 25.14 | 46,983 | -0.23(-0.91%) |
Oct 25, 2023 | 25.50 | 25.55 | 25.28 | 25.37 | 20,126 | -0.36(-1.40%) |
Oct 24, 2023 | 25.43 | 25.82 | 25.34 | 25.73 | 68,045 | +0.31(+1.22%) |
Oct 23, 2023 | 25.26 | 25.48 | 25.01 | 25.42 | 49,633 | +0.06(+0.24%) |
Oct 20, 2023 | 25.48 | 25.63 | 25.30 | 25.36 | 84,354 | -0.23(-0.90%) |
Oct 19, 2023 | 25.64 | 25.88 | 25.51 | 25.59 | 53,029 | -0.10(-0.39%) |
Oct 18, 2023 | 25.95 | 25.98 | 25.69 | 25.69 | 38,319 | -0.58(-2.23%) |
Oct 17, 2023 | 26.21 | 26.39 | 25.96 | 26.27 | 60,695 | +0.05(+0.21%) |
Oct 16, 2023 | 26.12 | 26.46 | 26.04 | 26.22 | 28,156 | +0.11(+0.42%) |
Oct 13, 2023 | 26.33 | 26.39 | 26.06 | 26.11 | 13,426 | -0.16(-0.61%) |
Oct 12, 2023 | 26.58 | 26.60 | 26.23 | 26.27 | 11,215 | -0.20(-0.76%) |
Oct 11, 2023 | 26.66 | 26.69 | 26.44 | 26.47 | 15,244 | +0.02(+0.08%) |
Oct 10, 2023 | 26.22 | 26.58 | 26.22 | 26.45 | 32,495 | +0.50(+1.93%) |
Oct 09, 2023 | 25.72 | 26.10 | 25.70 | 25.95 | 51,613 | -0.20(-0.76%) |
Oct 06, 2023 | 25.81 | 26.23 | 25.72 | 26.15 | 39,289 | +0.41(+1.59%) |
Oct 05, 2023 | 25.76 | 25.86 | 25.61 | 25.74 | 63,167 | +0.08(+0.31%) |
Oct 04, 2023 | 25.69 | 25.87 | 25.57 | 25.66 | 65,237 | +0.07(+0.27%) |
Oct 03, 2023 | 25.76 | 25.98 | 25.59 | 25.59 | 80,963 | -0.41(-1.58%) |