Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 26.39 | 26.49 | 26.39 | 26.49 | 2,977 | -0.32(-1.18%) |
Jun 12, 2024 | 26.94 | 27.04 | 26.81 | 26.81 | 3,264 | +0.36(+1.38%) |
Jun 11, 2024 | 26.42 | 26.44 | 26.34 | 26.44 | 1,377 | -0.47(-1.74%) |
Jun 10, 2024 | 26.73 | 26.96 | 26.73 | 26.91 | 1,093 | +0.04(+0.15%) |
Jun 07, 2024 | 26.95 | 26.97 | 26.87 | 26.87 | 1,309 | -0.59(-2.15%) |
Jun 06, 2024 | 27.40 | 27.51 | 27.40 | 27.46 | 528 | -0.16(-0.57%) |
Jun 05, 2024 | 27.43 | 27.62 | 27.43 | 27.62 | 685 | +0.14(+0.50%) |
Jun 04, 2024 | 27.38 | 27.48 | 27.38 | 27.48 | 232 | +0.15(+0.53%) |
Jun 03, 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 2,370 | +0.23(+0.84%) |
May 31, 2024 | 27.00 | 27.11 | 26.99 | 27.11 | 2,551 | +0.15(+0.56%) |
May 30, 2024 | 27.03 | 27.03 | 26.96 | 26.96 | 542 | +0.39(+1.47%) |
May 29, 2024 | 26.64 | 26.67 | 26.57 | 26.57 | 901 | -0.40(-1.49%) |
May 28, 2024 | 27.19 | 27.21 | 26.93 | 26.97 | 5,272 | -0.00(-0.02%) |
May 24, 2024 | 26.89 | 27.03 | 26.88 | 26.97 | 3,904 | +0.12(+0.44%) |
May 23, 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 3,839 | -0.45(-1.66%) |
May 22, 2024 | 27.39 | 27.39 | 27.23 | 27.31 | 4,611 | -0.29(-1.04%) |
May 21, 2024 | 27.51 | 27.59 | 27.46 | 27.59 | 2,236 | -0.08(-0.29%) |
May 20, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 143 | -0.19(-0.67%) |
May 17, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 120 | -0.01(-0.05%) |
May 16, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 81 | -0.04(-0.14%) |
May 15, 2024 | 27.67 | 27.91 | 27.67 | 27.91 | 2,380 | +0.39(+1.42%) |
May 14, 2024 | 27.47 | 27.52 | 27.45 | 27.52 | 4,019 | +0.16(+0.58%) |
May 13, 2024 | 27.40 | 27.40 | 27.36 | 27.36 | 361 | -0.11(-0.42%) |
May 10, 2024 | 27.50 | 27.50 | 27.48 | 27.48 | 341 | -0.10(-0.36%) |
May 09, 2024 | 27.51 | 27.58 | 27.51 | 27.58 | 414 | +0.13(+0.48%) |
May 08, 2024 | 27.31 | 27.44 | 27.31 | 27.44 | 1,581 | -0.18(-0.67%) |
May 07, 2024 | 27.58 | 27.63 | 27.58 | 27.63 | 282 | -0.02(-0.08%) |
May 06, 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 1,401 | +0.17(+0.62%) |
May 03, 2024 | 27.49 | 27.51 | 27.42 | 27.48 | 1,135 | +0.21(+0.79%) |
May 02, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 99 | +0.72(+2.72%) |
May 01, 2024 | 26.55 | 26.55 | 26.53 | 26.54 | 385 | +0.00(+0.01%) |
Apr 30, 2024 | 26.73 | 26.73 | 26.54 | 26.54 | 221 | -0.30(-1.11%) |
Apr 29, 2024 | 26.76 | 26.84 | 26.76 | 26.84 | 1,061 | +0.35(+1.31%) |
Apr 26, 2024 | 26.39 | 26.59 | 26.39 | 26.49 | 6,428 | +0.23(+0.87%) |
Apr 25, 2024 | 26.01 | 26.26 | 26.01 | 26.26 | 1,143 | -0.16(-0.59%) |
Apr 24, 2024 | 26.34 | 26.42 | 26.34 | 26.41 | 10,644 | -0.31(-1.16%) |
Apr 23, 2024 | 26.64 | 26.73 | 26.64 | 26.73 | 2,006 | +0.27(+1.02%) |
Apr 22, 2024 | 26.31 | 26.51 | 26.31 | 26.45 | 13,963 | +0.29(+1.12%) |
Apr 19, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 102 | +0.13(+0.48%) |
Apr 18, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 67 | -0.09(-0.35%) |
Apr 17, 2024 | 26.17 | 26.17 | 26.10 | 26.13 | 290 | +0.01(+0.05%) |
Apr 16, 2024 | 26.08 | 26.16 | 26.06 | 26.11 | 1,123 | -0.30(-1.13%) |
Apr 15, 2024 | 26.78 | 26.78 | 26.35 | 26.41 | 1,145 | -0.16(-0.60%) |
Apr 12, 2024 | 26.74 | 26.74 | 26.55 | 26.57 | 1,830 | -0.45(-1.65%) |
Apr 11, 2024 | 27.01 | 27.04 | 26.95 | 27.02 | 5,488 | +0.10(+0.38%) |
Apr 10, 2024 | 27.08 | 27.08 | 26.86 | 26.92 | 804 | -0.65(-2.36%) |
Apr 09, 2024 | 27.57 | 27.58 | 27.57 | 27.57 | 13,006 | +0.06(+0.22%) |
Apr 08, 2024 | 27.56 | 27.56 | 27.51 | 27.51 | 169 | +0.22(+0.79%) |
Apr 05, 2024 | 27.28 | 27.29 | 27.28 | 27.29 | 391 | +0.17(+0.62%) |
Apr 04, 2024 | 27.48 | 27.48 | 27.12 | 27.12 | 556 | -0.22(-0.82%) |
Apr 03, 2024 | 27.37 | 27.37 | 27.34 | 27.34 | 192 | -0.04(-0.13%) |
Apr 02, 2024 | 27.29 | 27.41 | 27.29 | 27.38 | 836 | -0.32(-1.17%) |
Apr 01, 2024 | 27.75 | 27.75 | 27.53 | 27.70 | 4,995 | -0.11(-0.39%) |
Mar 28, 2024 | 27.91 | 27.91 | 27.78 | 27.81 | 3,306 | -0.03(-0.11%) |
Mar 27, 2024 | 27.72 | 27.84 | 27.71 | 27.84 | 1,132 | +0.30(+1.07%) |
Mar 26, 2024 | 27.66 | 27.66 | 27.55 | 27.55 | 368 | +0.01(+0.03%) |
Mar 25, 2024 | 27.43 | 27.63 | 27.43 | 27.54 | 1,923 | -0.03(-0.10%) |
Mar 22, 2024 | 27.53 | 27.56 | 27.53 | 27.56 | 428 | +0.06(+0.20%) |
Mar 21, 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 589 | +0.04(+0.15%) |
Mar 20, 2024 | 27.41 | 27.47 | 27.41 | 27.47 | 995 | +0.32(+1.16%) |
Mar 19, 2024 | 27.07 | 27.15 | 27.07 | 27.15 | 313 | +0.40(+1.50%) |
Mar 18, 2024 | 26.80 | 26.80 | 26.74 | 26.75 | 1,019 | +0.01(+0.06%) |
Mar 15, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 145 | +0.04(+0.16%) |
Mar 14, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 161 | -0.16(-0.61%) |
Mar 13, 2024 | 26.90 | 26.90 | 26.86 | 26.86 | 221 | -0.05(-0.18%) |
Mar 12, 2024 | 26.79 | 26.92 | 26.79 | 26.90 | 576 | -0.03(-0.12%) |
Mar 11, 2024 | 26.91 | 26.94 | 26.91 | 26.94 | 2,730 | -0.04(-0.13%) |
Mar 08, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 3,114 | +0.17(+0.65%) |
Mar 07, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 93 | +0.20(+0.73%) |
Mar 06, 2024 | 26.59 | 26.69 | 26.59 | 26.60 | 443 | +0.33(+1.27%) |
Mar 05, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 281 | -0.10(-0.37%) |
Mar 04, 2024 | 26.43 | 26.43 | 26.35 | 26.37 | 1,852 | -0.10(-0.40%) |
Mar 01, 2024 | 26.25 | 26.47 | 26.25 | 26.47 | 596 | +0.35(+1.32%) |
Feb 29, 2024 | 26.23 | 26.23 | 26.05 | 26.13 | 3,657 | +0.12(+0.46%) |
Feb 28, 2024 | 25.85 | 26.08 | 25.85 | 26.01 | 2,136 | -0.24(-0.92%) |
Feb 27, 2024 | 26.24 | 26.25 | 26.23 | 26.25 | 505 | -0.03(-0.10%) |
Feb 26, 2024 | 26.41 | 26.41 | 26.23 | 26.27 | 2,082 | -0.13(-0.49%) |
Feb 23, 2024 | 26.35 | 26.40 | 26.35 | 26.40 | 7,472 | -0.06(-0.21%) |
Feb 22, 2024 | 26.42 | 26.46 | 26.35 | 26.46 | 1,814 | +0.19(+0.73%) |
Feb 21, 2024 | 26.24 | 26.27 | 26.21 | 26.27 | 647 | +0.04(+0.15%) |
Feb 20, 2024 | 26.42 | 26.42 | 26.21 | 26.23 | 4,951 | -0.11(-0.40%) |
Feb 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 102 | -0.01(-0.05%) |
Feb 15, 2024 | 26.28 | 26.37 | 26.28 | 26.34 | 4,155 | +0.44(+1.70%) |
Feb 14, 2024 | 25.88 | 25.90 | 25.77 | 25.90 | 1,881 | +0.16(+0.64%) |
Feb 13, 2024 | 25.84 | 25.84 | 25.63 | 25.74 | 1,193 | -0.71(-2.69%) |
Feb 12, 2024 | 26.40 | 26.45 | 26.39 | 26.45 | 972 | +0.12(+0.47%) |
Feb 09, 2024 | 26.17 | 26.33 | 26.17 | 26.33 | 423 | -0.01(-0.05%) |
Feb 08, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 81 | -0.15(-0.58%) |
Feb 07, 2024 | 26.57 | 26.57 | 26.46 | 26.49 | 1,018 | -0.01(-0.05%) |
Feb 06, 2024 | 26.27 | 26.51 | 26.23 | 26.51 | 6,529 | +0.16(+0.62%) |
Feb 05, 2024 | 26.51 | 26.51 | 26.31 | 26.34 | 2,159 | -0.26(-0.99%) |
Feb 02, 2024 | 26.51 | 26.61 | 26.44 | 26.61 | 4,721 | -0.23(-0.84%) |
Feb 01, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 148 | +0.08(+0.29%) |
Jan 31, 2024 | 26.96 | 27.08 | 26.75 | 26.75 | 2,491 | -0.01(-0.04%) |
Jan 30, 2024 | 26.71 | 26.77 | 26.71 | 26.77 | 391 | -0.12(-0.43%) |
Jan 29, 2024 | 26.65 | 26.88 | 26.65 | 26.88 | 2,248 | +0.25(+0.95%) |
Jan 26, 2024 | 26.66 | 26.69 | 26.63 | 26.63 | 520 | +0.07(+0.27%) |
Jan 25, 2024 | 26.61 | 26.62 | 26.51 | 26.56 | 1,545 | -0.06(-0.23%) |
Jan 24, 2024 | 26.73 | 26.75 | 26.62 | 26.62 | 960 | +0.16(+0.60%) |
Jan 23, 2024 | 26.47 | 26.47 | 26.42 | 26.46 | 525 | -0.22(-0.82%) |
Jan 22, 2024 | 26.63 | 26.74 | 26.63 | 26.68 | 3,065 | +0.18(+0.69%) |
Jan 19, 2024 | 26.34 | 26.54 | 26.34 | 26.50 | 3,051 | +0.14(+0.52%) |
Jan 18, 2024 | 26.34 | 26.36 | 26.34 | 26.36 | 254 | +0.06(+0.22%) |
Jan 17, 2024 | 26.21 | 26.33 | 26.18 | 26.30 | 3,934 | -0.55(-2.05%) |
Jan 16, 2024 | 26.87 | 26.87 | 26.83 | 26.85 | 1,761 | -0.64(-2.32%) |
Jan 12, 2024 | 27.53 | 27.53 | 27.49 | 27.49 | 849 | +0.10(+0.38%) |
Jan 11, 2024 | 27.36 | 27.39 | 27.20 | 27.39 | 1,801 | +0.01(+0.05%) |
Jan 10, 2024 | 27.34 | 27.37 | 27.32 | 27.37 | 768 | +0.21(+0.76%) |
Jan 09, 2024 | 27.27 | 27.27 | 27.15 | 27.16 | 3,283 | -0.33(-1.20%) |
Jan 08, 2024 | 27.45 | 27.50 | 27.43 | 27.50 | 786 | +0.26(+0.94%) |
Jan 05, 2024 | 27.45 | 27.45 | 27.18 | 27.24 | 1,925 | +0.19(+0.68%) |
Jan 04, 2024 | 27.18 | 27.20 | 27.03 | 27.05 | 3,830 | -0.19(-0.68%) |
Jan 03, 2024 | 27.33 | 27.33 | 27.19 | 27.24 | 4,370 | -0.30(-1.10%) |
Jan 02, 2024 | 27.71 | 27.72 | 27.54 | 27.54 | 3,091 | -0.43(-1.53%) |
Dec 29, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 1,228 | -0.02(-0.08%) |
Dec 28, 2023 | 28.00 | 28.11 | 27.99 | 27.99 | 3,374 | -0.00(-0.02%) |
Dec 27, 2023 | 27.77 | 28.00 | 27.77 | 28.00 | 27,616 | +0.28(+1.00%) |
Dec 26, 2023 | 27.59 | 27.76 | 27.59 | 27.72 | 1,720 | +0.03(+0.12%) |
Dec 22, 2023 | 27.70 | 27.70 | 27.67 | 27.69 | 1,227 | +0.10(+0.36%) |
Dec 21, 2023 | 27.45 | 27.59 | 27.45 | 27.59 | 346 | +0.40(+1.46%) |
Dec 20, 2023 | 27.46 | 27.48 | 27.19 | 27.19 | 4,016 | -0.21(-0.78%) |
Dec 19, 2023 | 27.38 | 27.41 | 27.36 | 27.41 | 899 | +0.23(+0.83%) |
Dec 18, 2023 | 27.22 | 27.22 | 27.18 | 27.18 | 713 | -0.08(-0.30%) |
Dec 15, 2023 | 27.51 | 27.51 | 27.26 | 27.26 | 1,724 | -0.39(-1.42%) |
Dec 14, 2023 | 27.60 | 27.72 | 27.60 | 27.65 | 9,375 | +0.77(+2.87%) |
Dec 13, 2023 | 26.25 | 26.90 | 26.22 | 26.88 | 7,627 | +0.53(+2.02%) |
Dec 12, 2023 | 26.22 | 26.35 | 26.14 | 26.35 | 3,222 | +0.09(+0.35%) |
Dec 11, 2023 | 26.20 | 26.26 | 26.20 | 26.26 | 739 | +0.03(+0.13%) |
Dec 08, 2023 | 26.14 | 26.22 | 26.07 | 26.22 | 7,069 | -0.15(-0.59%) |
Dec 07, 2023 | 26.22 | 26.40 | 26.22 | 26.38 | 2,118 | +0.19(+0.74%) |
Dec 06, 2023 | 26.29 | 26.29 | 26.18 | 26.18 | 1,545 | +0.19(+0.75%) |
Dec 05, 2023 | 25.92 | 25.99 | 25.92 | 25.99 | 1,287 | +0.00(+0.01%) |
Dec 04, 2023 | 25.95 | 25.99 | 25.92 | 25.99 | 627 | -0.05(-0.19%) |
Dec 01, 2023 | 25.70 | 26.04 | 25.70 | 26.04 | 1,327 | +0.39(+1.53%) |
Nov 30, 2023 | 25.64 | 25.66 | 25.64 | 25.64 | 771 | -0.14(-0.53%) |
Nov 29, 2023 | 25.75 | 25.85 | 25.75 | 25.78 | 1,858 | +0.12(+0.47%) |
Nov 28, 2023 | 25.40 | 25.68 | 25.40 | 25.66 | 6,910 | +0.04(+0.15%) |
Nov 27, 2023 | 25.55 | 25.65 | 25.51 | 25.62 | 18,768 | -0.06(-0.24%) |
Nov 24, 2023 | 25.51 | 25.68 | 25.51 | 25.68 | 529 | +0.17(+0.66%) |
Nov 22, 2023 | 25.46 | 25.51 | 25.45 | 25.51 | 972 | +0.12(+0.46%) |
Nov 21, 2023 | 25.51 | 25.51 | 25.36 | 25.40 | 1,007 | -0.28(-1.10%) |
Nov 20, 2023 | 25.48 | 25.68 | 25.48 | 25.68 | 1,795 | +0.20(+0.77%) |
Nov 17, 2023 | 25.39 | 25.48 | 25.39 | 25.48 | 6,524 | +0.21(+0.83%) |
Nov 16, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 402 | -0.12(-0.49%) |
Nov 15, 2023 | 25.52 | 25.52 | 25.37 | 25.40 | 985 | +0.03(+0.10%) |
Nov 14, 2023 | 24.91 | 25.37 | 24.91 | 25.37 | 5,615 | +1.08(+4.44%) |
Nov 13, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 2,867 | -0.04(-0.18%) |
Nov 10, 2023 | 24.14 | 24.34 | 24.14 | 24.34 | 3,336 | +0.10(+0.42%) |
Nov 09, 2023 | 24.49 | 24.49 | 24.23 | 24.23 | 38,162 | -0.12(-0.48%) |
Nov 08, 2023 | 24.36 | 24.36 | 24.28 | 24.35 | 2,670 | -0.11(-0.45%) |
Nov 07, 2023 | 24.47 | 24.47 | 24.42 | 24.46 | 2,661 | -0.14(-0.56%) |
Nov 06, 2023 | 24.69 | 24.69 | 24.52 | 24.60 | 10,588 | -0.39(-1.55%) |
Nov 03, 2023 | 24.94 | 25.04 | 24.94 | 24.99 | 1,421 | +0.60(+2.46%) |
Nov 02, 2023 | 24.26 | 24.38 | 24.19 | 24.38 | 2,008 | +0.82(+3.48%) |