Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.88 | 28.29 | 27.73 | 28.28 | 1,020,592 | +0.63(+2.28%) |
Jun 13, 2024 | 28.07 | 28.18 | 27.40 | 27.65 | 1,145,180 | -0.66(-2.33%) |
Jun 12, 2024 | 28.80 | 28.86 | 28.21 | 28.31 | 2,168,213 | +0.37(+1.32%) |
Jun 11, 2024 | 27.98 | 28.06 | 27.80 | 27.94 | 930,760 | -0.46(-1.62%) |
Jun 10, 2024 | 28.34 | 28.51 | 28.11 | 28.40 | 984,931 | +0.51(+1.83%) |
Jun 07, 2024 | 28.56 | 28.56 | 27.86 | 27.89 | 2,366,097 | -1.99(-6.66%) |
Jun 06, 2024 | 29.10 | 29.96 | 28.98 | 29.88 | 1,542,283 | +1.20(+4.18%) |
Jun 05, 2024 | 28.38 | 28.73 | 28.16 | 28.68 | 1,515,914 | +0.43(+1.52%) |
Jun 04, 2024 | 28.59 | 28.59 | 28.09 | 28.25 | 2,054,233 | -0.95(-3.25%) |
Jun 03, 2024 | 29.12 | 29.46 | 28.85 | 29.20 | 1,438,825 | +0.14(+0.48%) |
May 31, 2024 | 30.11 | 30.19 | 28.88 | 29.06 | 1,843,480 | -0.67(-2.25%) |
May 30, 2024 | 30.18 | 30.40 | 29.64 | 29.73 | 1,544,948 | -0.82(-2.68%) |
May 29, 2024 | 30.43 | 30.85 | 30.34 | 30.55 | 1,374,491 | -0.05(-0.16%) |
May 28, 2024 | 30.67 | 30.70 | 30.03 | 30.60 | 1,940,622 | +1.58(+5.44%) |
May 24, 2024 | 29.21 | 29.29 | 28.91 | 29.02 | 741,568 | +0.18(+0.62%) |
May 23, 2024 | 29.40 | 29.58 | 28.75 | 28.84 | 2,374,923 | -0.68(-2.30%) |
May 22, 2024 | 30.40 | 30.41 | 29.42 | 29.52 | 2,671,032 | -1.11(-3.62%) |
May 21, 2024 | 30.47 | 30.89 | 30.17 | 30.63 | 2,253,267 | +0.30(+0.99%) |
May 20, 2024 | 30.29 | 30.93 | 29.74 | 30.33 | 3,204,512 | +0.19(+0.63%) |
May 17, 2024 | 29.15 | 30.19 | 28.85 | 30.14 | 2,401,753 | +1.82(+6.43%) |
May 16, 2024 | 28.25 | 28.43 | 28.05 | 28.32 | 689,026 | -0.08(-0.28%) |
May 15, 2024 | 27.82 | 28.45 | 27.29 | 28.40 | 2,381,357 | +1.04(+3.80%) |
May 14, 2024 | 27.19 | 27.49 | 27.06 | 27.36 | 1,322,268 | +0.34(+1.26%) |
May 13, 2024 | 27.03 | 27.13 | 26.85 | 27.02 | 1,135,703 | +0.05(+0.19%) |
May 10, 2024 | 27.19 | 27.26 | 26.82 | 26.97 | 972,069 | -0.10(-0.37%) |
May 09, 2024 | 26.50 | 27.07 | 26.50 | 27.07 | 1,331,572 | +0.94(+3.60%) |
May 08, 2024 | 26.03 | 26.29 | 25.99 | 26.13 | 687,574 | +0.06(+0.23%) |
May 07, 2024 | 26.19 | 26.27 | 26.04 | 26.07 | 908,979 | -0.16(-0.61%) |
May 06, 2024 | 26.16 | 26.29 | 26.00 | 26.23 | 1,085,787 | +0.89(+3.51%) |
May 03, 2024 | 25.36 | 25.45 | 24.99 | 25.34 | 1,270,999 | -0.16(-0.63%) |
May 02, 2024 | 25.07 | 25.60 | 25.03 | 25.50 | 1,154,109 | +0.09(+0.35%) |
May 01, 2024 | 25.27 | 25.79 | 25.22 | 25.41 | 1,543,792 | +0.24(+0.95%) |
Apr 30, 2024 | 25.39 | 25.51 | 25.14 | 25.17 | 1,462,329 | -0.83(-3.19%) |
Apr 29, 2024 | 26.06 | 26.24 | 25.84 | 26.00 | 880,930 | -0.05(-0.19%) |
Apr 26, 2024 | 26.37 | 26.39 | 25.92 | 26.05 | 1,256,879 | -0.17(-0.65%) |
Apr 25, 2024 | 26.02 | 26.38 | 25.96 | 26.22 | 1,401,841 | +0.16(+0.61%) |
Apr 24, 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 724,341 | -0.08(-0.31%) |
Apr 23, 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 1,842,017 | +0.07(+0.27%) |
Apr 22, 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 1,896,641 | -1.37(-4.99%) |
Apr 19, 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 2,012,323 | +0.39(+1.44%) |
Apr 18, 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 2,003,684 | -0.01(-0.04%) |
Apr 17, 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 2,743,973 | +0.05(+0.19%) |
Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 2,827,326 | -0.63(-2.28%) |
Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 3,192,635 | +0.82(+3.06%) |
Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 3,845,607 | -0.40(-1.47%) |
Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 1,398,704 | +0.61(+2.29%) |
Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 2,656,662 | -0.31(-1.15%) |
Apr 09, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 2,203,254 | +0.33(+1.24%) |
Apr 08, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 1,404,600 | +0.40(+1.53%) |
Apr 05, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 1,914,816 | +0.54(+2.11%) |
Apr 04, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 3,403,160 | -0.23(-0.89%) |
Apr 03, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 2,430,151 | +0.92(+3.69%) |
Apr 02, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 2,754,134 | +1.05(+4.39%) |
Apr 01, 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 1,774,514 | +0.10(+0.42%) |
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 783,301 | +0.25(+1.06%) |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 641,711 | +0.19(+0.81%) |
Mar 26, 2024 | 23.65 | 23.65 | 23.32 | 23.37 | 831,677 | -0.26(-1.10%) |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 530,178 | +0.01(+0.04%) |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 734,578 | -0.06(-0.25%) |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 1,407,304 | -0.70(-2.87%) |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 1,504,792 | +0.53(+2.22%) |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 842,721 | -0.13(-0.54%) |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 619,897 | -0.12(-0.50%) |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 859,859 | +0.33(+1.39%) |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 665,141 | -0.08(-0.34%) |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 910,038 | +0.74(+3.20%) |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 559,844 | -0.27(-1.15%) |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 834,377 | +0.12(+0.52%) |
Mar 08, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 882,862 | -0.03(-0.13%) |
Mar 07, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 858,240 | +0.17(+0.74%) |
Mar 06, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 1,143,893 | +0.45(+1.99%) |
Mar 05, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 1,079,772 | -0.20(-0.87%) |
Mar 04, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 1,094,928 | +0.72(+3.25%) |
Mar 01, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 1,645,490 | +0.44(+2.03%) |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 514,831 | +0.22(+1.02%) |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 393,028 | -0.04(-0.19%) |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 599,327 | -0.03(-0.14%) |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 572,452 | -0.42(-1.91%) |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 766,161 | +0.20(+0.92%) |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 602,510 | -0.16(-0.73%) |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 640,903 | -0.09(-0.41%) |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 557,496 | -0.36(-1.61%) |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 1,110,517 | +0.45(+2.05%) |
Feb 15, 2024 | 21.81 | 22.05 | 21.80 | 21.94 | 968,767 | +0.56(+2.62%) |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 752,049 | +0.26(+1.23%) |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 1,015,556 | -0.60(-2.76%) |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 550,468 | +0.07(+0.32%) |
Feb 09, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 501,570 | +0.05(+0.23%) |
Feb 08, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 699,090 | +0.34(+1.60%) |
Feb 07, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 521,822 | -0.22(-1.02%) |
Feb 06, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 525,021 | +0.08(+0.37%) |
Feb 05, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 661,582 | -0.31(-1.43%) |
Feb 02, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 1,252,136 | -0.48(-2.16%) |
Feb 01, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 1,019,910 | +0.33(+1.51%) |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 1,030,792 | -0.33(-1.49%) |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 544,901 | -0.01(-0.05%) |
Jan 29, 2024 | 22.00 | 22.23 | 21.80 | 22.20 | 674,636 | +0.36(+1.65%) |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 911,345 | -0.07(-0.32%) |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 1,532,673 | +0.22(+1.01%) |
Jan 24, 2024 | 21.95 | 21.96 | 21.65 | 21.69 | 1,042,046 | +0.19(+0.88%) |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 556,112 | +0.37(+1.75%) |
Jan 22, 2024 | 21.04 | 21.34 | 21.00 | 21.13 | 733,660 | -0.49(-2.27%) |
Jan 19, 2024 | 21.73 | 21.73 | 21.50 | 21.62 | 561,295 | -0.15(-0.69%) |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 450,644 | +0.18(+0.83%) |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 1,033,316 | -0.36(-1.64%) |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 720,665 | -0.23(-1.04%) |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 713,897 | +0.40(+1.84%) |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 899,542 | -0.12(-0.55%) |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 745,466 | -0.08(-0.36%) |
Jan 09, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 621,082 | -0.11(-0.50%) |
Jan 08, 2024 | 22.03 | 22.21 | 21.98 | 22.09 | 582,528 | -0.09(-0.41%) |
Jan 05, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 1,042,834 | +0.13(+0.59%) |
Jan 04, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 815,201 | +0.02(+0.09%) |
Jan 03, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 1,216,576 | -0.61(-2.69%) |
Jan 02, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 715,996 | -0.13(-0.57%) |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 932,221 | -0.23(-1.00%) |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 527,339 | -0.25(-1.08%) |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 800,447 | +0.01(+0.04%) |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 354,173 | +0.12(+0.52%) |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 684,337 | -0.23(-0.99%) |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 777,391 | +0.30(+1.30%) |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 525,802 | +0.02(+0.09%) |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 536,651 | +0.24(+1.05%) |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 437,020 | -0.04(-0.18%) |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 767,086 | -0.34(-1.47%) |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 976,684 | +0.42(+1.85%) |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 1,873,892 | +0.95(+4.36%) |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 647,613 | -0.06(-0.27%) |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 624,617 | -0.19(-0.86%) |
Dec 08, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 1,510,377 | -0.75(-3.29%) |
Dec 07, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 691,818 | -0.12(-0.52%) |
Dec 06, 2023 | 23.19 | 23.21 | 22.87 | 22.92 | 781,010 | -0.21(-0.91%) |
Dec 05, 2023 | 23.32 | 23.39 | 22.96 | 23.13 | 890,400 | -0.36(-1.53%) |
Dec 04, 2023 | 23.81 | 23.96 | 23.39 | 23.49 | 1,421,146 | -0.89(-3.65%) |
Dec 01, 2023 | 24.15 | 24.44 | 24.11 | 24.38 | 1,468,269 | +0.20(+0.83%) |
Nov 30, 2023 | 24.03 | 24.21 | 23.91 | 24.18 | 666,588 | +0.25(+1.04%) |
Nov 29, 2023 | 24.01 | 24.19 | 23.87 | 23.93 | 730,634 | -0.05(-0.21%) |
Nov 28, 2023 | 23.71 | 23.98 | 23.63 | 23.98 | 716,649 | +0.38(+1.61%) |
Nov 27, 2023 | 23.70 | 23.74 | 23.54 | 23.60 | 654,191 | +0.31(+1.33%) |
Nov 24, 2023 | 23.02 | 23.30 | 23.01 | 23.29 | 355,038 | +0.64(+2.83%) |
Nov 22, 2023 | 22.69 | 22.80 | 22.56 | 22.65 | 434,885 | -0.11(-0.48%) |
Nov 21, 2023 | 22.87 | 23.00 | 22.74 | 22.76 | 475,676 | +0.29(+1.29%) |
Nov 20, 2023 | 22.41 | 22.58 | 22.37 | 22.47 | 411,707 | -0.26(-1.14%) |
Nov 17, 2023 | 22.78 | 22.85 | 22.67 | 22.73 | 364,488 | -0.01(-0.04%) |
Nov 16, 2023 | 22.88 | 23.05 | 22.73 | 22.74 | 808,809 | +0.31(+1.38%) |
Nov 15, 2023 | 22.34 | 22.50 | 22.22 | 22.43 | 495,548 | +0.30(+1.36%) |
Nov 14, 2023 | 21.87 | 22.20 | 21.84 | 22.13 | 563,722 | +0.76(+3.56%) |
Nov 13, 2023 | 21.10 | 21.42 | 21.02 | 21.37 | 343,633 | +0.10(+0.47%) |
Nov 10, 2023 | 21.47 | 21.53 | 21.26 | 21.27 | 461,187 | -0.37(-1.71%) |
Nov 09, 2023 | 21.70 | 22.03 | 21.60 | 21.64 | 636,979 | +0.05(+0.23%) |
Nov 08, 2023 | 21.75 | 21.88 | 21.56 | 21.59 | 619,180 | -0.08(-0.37%) |
Nov 07, 2023 | 21.67 | 21.70 | 21.52 | 21.67 | 538,768 | -0.38(-1.72%) |
Nov 06, 2023 | 22.18 | 22.19 | 22.03 | 22.05 | 394,791 | -0.14(-0.63%) |
Nov 03, 2023 | 21.98 | 22.32 | 21.94 | 22.19 | 850,292 | +0.39(+1.79%) |
Nov 02, 2023 | 22.04 | 22.05 | 21.71 | 21.80 | 495,118 | -0.13(-0.59%) |
Nov 01, 2023 | 21.78 | 22.04 | 21.61 | 21.93 | 890,410 | +0.01(+0.05%) |
Oct 31, 2023 | 22.10 | 22.33 | 21.79 | 21.92 | 811,858 | -0.42(-1.88%) |
Oct 30, 2023 | 22.58 | 22.59 | 22.20 | 22.34 | 581,342 | +0.20(+0.90%) |
Oct 27, 2023 | 21.89 | 22.15 | 21.71 | 22.14 | 738,813 | +0.34(+1.56%) |
Oct 26, 2023 | 21.88 | 21.92 | 21.50 | 21.80 | 798,557 | -0.09(-0.41%) |
Oct 25, 2023 | 21.87 | 22.04 | 21.61 | 21.89 | 1,065,419 | -0.09(-0.41%) |
Oct 24, 2023 | 21.89 | 22.05 | 21.81 | 21.98 | 509,458 | -0.04(-0.18%) |
Oct 23, 2023 | 22.17 | 22.23 | 21.95 | 22.02 | 637,793 | -0.34(-1.52%) |
Oct 20, 2023 | 22.14 | 22.70 | 22.13 | 22.36 | 1,271,261 | +0.29(+1.31%) |
Oct 19, 2023 | 21.89 | 22.11 | 21.69 | 22.07 | 982,187 | +0.17(+0.78%) |
Oct 18, 2023 | 22.17 | 22.31 | 21.73 | 21.90 | 899,661 | +0.03(+0.14%) |
Oct 17, 2023 | 21.71 | 22.04 | 21.67 | 21.87 | 486,998 | +0.25(+1.16%) |
Oct 16, 2023 | 21.66 | 21.77 | 21.61 | 21.62 | 457,142 | -0.11(-0.51%) |
Oct 13, 2023 | 21.42 | 21.86 | 21.41 | 21.73 | 970,991 | +0.86(+4.12%) |
Oct 12, 2023 | 21.15 | 21.24 | 20.85 | 20.87 | 757,542 | -0.21(-1.00%) |
Oct 11, 2023 | 21.10 | 21.19 | 20.98 | 21.08 | 989,233 | +0.20(+0.96%) |
Oct 10, 2023 | 20.88 | 20.98 | 20.79 | 20.88 | 731,002 | -0.11(-0.52%) |
Oct 09, 2023 | 20.74 | 20.99 | 20.70 | 20.99 | 546,910 | +0.37(+1.79%) |
Oct 06, 2023 | 20.54 | 20.71 | 20.14 | 20.62 | 1,230,713 | +0.50(+2.49%) |
Oct 05, 2023 | 20.20 | 20.27 | 19.85 | 20.12 | 724,267 | -0.05(-0.25%) |
Oct 04, 2023 | 20.29 | 20.30 | 19.83 | 20.17 | 1,366,492 | -0.14(-0.69%) |
Oct 03, 2023 | 20.14 | 20.50 | 20.09 | 20.31 | 1,567,500 | +0.02(+0.10%) |