Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 26.43 | 26.82 | 25.29 | 25.48 | 502,706 | +0.02(+0.08%) |
Jun 11, 2024 | 25.11 | 25.67 | 24.93 | 25.46 | 604,269 | +0.13(+0.51%) |
Jun 10, 2024 | 25.44 | 25.55 | 24.85 | 25.33 | 551,682 | +0.07(+0.28%) |
Jun 07, 2024 | 25.97 | 26.46 | 25.19 | 25.26 | 519,942 | -1.08(-4.10%) |
Jun 06, 2024 | 27.19 | 27.19 | 26.34 | 26.34 | 522,325 | -1.10(-4.01%) |
Jun 05, 2024 | 27.62 | 27.80 | 27.11 | 27.44 | 355,860 | +0.05(+0.18%) |
Jun 04, 2024 | 28.31 | 28.31 | 27.25 | 27.39 | 1,038,933 | -0.90(-3.18%) |
Jun 03, 2024 | 30.28 | 30.77 | 28.26 | 28.29 | 730,457 | -1.45(-4.88%) |
May 31, 2024 | 29.91 | 30.15 | 28.57 | 29.74 | 915,648 | -0.04(-0.13%) |
May 30, 2024 | 28.88 | 29.99 | 27.88 | 29.78 | 1,351,966 | +0.17(+0.57%) |
May 29, 2024 | 28.22 | 30.39 | 28.14 | 29.61 | 1,227,384 | +1.18(+4.15%) |
May 28, 2024 | 27.59 | 28.81 | 27.01 | 28.43 | 803,435 | +0.62(+2.23%) |
May 24, 2024 | 26.82 | 28.00 | 26.60 | 27.81 | 787,132 | +1.26(+4.75%) |
May 23, 2024 | 27.50 | 27.50 | 26.17 | 26.55 | 1,041,197 | -2.00(-7.01%) |
May 22, 2024 | 25.32 | 28.80 | 25.32 | 28.55 | 2,825,089 | +4.15(+17.01%) |
May 21, 2024 | 23.86 | 24.45 | 23.74 | 24.40 | 583,130 | +0.41(+1.71%) |
May 20, 2024 | 24.39 | 24.44 | 23.91 | 23.99 | 502,387 | -0.48(-1.96%) |
May 17, 2024 | 24.71 | 25.02 | 24.22 | 24.47 | 552,535 | -0.32(-1.29%) |
May 16, 2024 | 25.72 | 25.90 | 24.71 | 24.79 | 1,553,706 | -0.94(-3.65%) |
May 15, 2024 | 26.79 | 26.80 | 25.35 | 25.73 | 716,490 | -0.79(-2.98%) |
May 14, 2024 | 25.20 | 26.59 | 24.87 | 26.52 | 974,772 | +1.77(+7.15%) |
May 13, 2024 | 24.11 | 25.83 | 24.02 | 24.75 | 710,784 | +1.02(+4.30%) |
May 10, 2024 | 26.14 | 26.14 | 23.72 | 23.73 | 817,114 | -2.38(-9.12%) |
May 09, 2024 | 25.46 | 26.11 | 25.08 | 26.11 | 628,955 | +0.70(+2.75%) |
May 08, 2024 | 25.43 | 25.58 | 24.97 | 25.41 | 455,431 | -0.62(-2.38%) |
May 07, 2024 | 25.71 | 26.28 | 25.43 | 26.03 | 383,390 | +0.32(+1.24%) |
May 06, 2024 | 26.18 | 26.48 | 25.35 | 25.71 | 676,291 | -0.47(-1.80%) |
May 03, 2024 | 25.97 | 26.41 | 25.67 | 26.18 | 588,229 | +0.65(+2.55%) |
May 02, 2024 | 25.51 | 25.68 | 24.62 | 25.53 | 651,307 | +0.41(+1.63%) |
May 01, 2024 | 24.20 | 25.56 | 24.04 | 25.12 | 564,426 | +1.00(+4.15%) |
Apr 30, 2024 | 24.17 | 24.34 | 23.61 | 24.12 | 791,264 | -0.63(-2.55%) |
Apr 29, 2024 | 25.33 | 25.52 | 23.59 | 24.75 | 1,292,858 | +0.61(+2.53%) |
Apr 26, 2024 | 23.21 | 24.48 | 23.18 | 24.14 | 989,710 | +1.05(+4.55%) |
Apr 25, 2024 | 22.91 | 23.15 | 22.63 | 23.09 | 786,299 | -0.08(-0.35%) |
Apr 24, 2024 | 23.05 | 23.32 | 22.60 | 23.17 | 958,277 | +0.29(+1.27%) |
Apr 23, 2024 | 21.80 | 23.42 | 21.76 | 22.88 | 764,715 | +1.06(+4.86%) |
Apr 22, 2024 | 21.61 | 22.12 | 21.41 | 21.82 | 934,334 | +0.26(+1.21%) |
Apr 19, 2024 | 21.55 | 22.02 | 21.42 | 21.56 | 995,826 | -0.10(-0.46%) |
Apr 18, 2024 | 22.00 | 22.05 | 21.06 | 21.66 | 971,466 | -0.03(-0.14%) |
Apr 17, 2024 | 22.69 | 23.45 | 21.25 | 21.69 | 1,286,925 | -0.82(-3.64%) |
Apr 16, 2024 | 22.51 | 22.98 | 22.07 | 22.51 | 841,276 | -0.25(-1.10%) |
Apr 15, 2024 | 23.15 | 23.45 | 22.61 | 22.76 | 719,542 | -0.26(-1.13%) |
Apr 12, 2024 | 23.81 | 24.19 | 23.02 | 23.02 | 730,730 | -0.95(-3.96%) |
Apr 11, 2024 | 25.30 | 25.30 | 23.96 | 23.97 | 1,337,712 | -1.35(-5.33%) |
Apr 10, 2024 | 24.75 | 25.33 | 24.29 | 25.32 | 1,721,290 | -0.28(-1.09%) |
Apr 09, 2024 | 23.95 | 25.60 | 23.77 | 25.60 | 944,126 | +1.92(+8.11%) |
Apr 08, 2024 | 23.47 | 24.29 | 23.36 | 23.68 | 552,898 | +0.41(+1.76%) |
Apr 05, 2024 | 23.55 | 23.73 | 23.10 | 23.27 | 738,401 | -0.56(-2.35%) |
Apr 04, 2024 | 24.60 | 25.13 | 23.70 | 23.83 | 664,308 | -0.51(-2.10%) |
Apr 03, 2024 | 23.49 | 24.50 | 23.45 | 24.34 | 620,653 | +0.43(+1.80%) |
Apr 02, 2024 | 24.68 | 24.68 | 23.62 | 23.91 | 650,221 | -1.29(-5.12%) |
Apr 01, 2024 | 25.73 | 25.88 | 24.93 | 25.20 | 351,200 | +0.01(+0.04%) |
Mar 28, 2024 | 24.73 | 25.23 | 24.52 | 25.19 | 872,608 | +0.45(+1.82%) |
Mar 27, 2024 | 22.51 | 24.84 | 22.51 | 24.74 | 1,174,066 | +2.23(+9.91%) |
Mar 26, 2024 | 22.42 | 23.04 | 22.37 | 22.51 | 925,576 | +0.34(+1.53%) |
Mar 25, 2024 | 22.36 | 22.91 | 22.06 | 22.17 | 1,135,297 | -0.26(-1.16%) |
Mar 22, 2024 | 23.53 | 23.53 | 22.42 | 22.43 | 1,729,059 | -1.23(-5.20%) |
Mar 21, 2024 | 24.45 | 24.87 | 23.58 | 23.66 | 1,133,996 | -1.24(-4.98%) |
Mar 20, 2024 | 24.20 | 24.99 | 23.04 | 24.90 | 2,285,200 | -1.55(-5.86%) |
Mar 19, 2024 | 26.05 | 26.84 | 26.00 | 26.45 | 780,607 | -0.01(-0.04%) |
Mar 18, 2024 | 26.75 | 27.10 | 25.95 | 26.46 | 612,383 | +0.09(+0.34%) |
Mar 15, 2024 | 26.12 | 26.88 | 26.00 | 26.37 | 1,403,006 | +0.37(+1.42%) |
Mar 14, 2024 | 27.47 | 27.50 | 25.86 | 26.00 | 1,354,594 | -1.67(-6.04%) |
Mar 13, 2024 | 28.78 | 29.09 | 27.66 | 27.67 | 733,171 | -0.82(-2.88%) |
Mar 12, 2024 | 29.55 | 29.57 | 28.38 | 28.49 | 852,589 | -0.68(-2.33%) |
Mar 11, 2024 | 28.70 | 30.20 | 28.54 | 29.17 | 1,165,077 | +0.99(+3.51%) |
Mar 08, 2024 | 28.00 | 28.82 | 27.54 | 28.18 | 857,719 | +0.39(+1.40%) |
Mar 07, 2024 | 27.59 | 27.80 | 26.96 | 27.79 | 468,511 | +0.26(+0.94%) |
Mar 06, 2024 | 27.25 | 27.59 | 26.82 | 27.53 | 402,044 | +1.07(+4.04%) |
Mar 05, 2024 | 26.00 | 26.93 | 25.70 | 26.46 | 746,446 | -0.04(-0.15%) |
Mar 04, 2024 | 27.27 | 27.27 | 26.30 | 26.50 | 632,884 | -0.77(-2.82%) |
Mar 01, 2024 | 27.39 | 27.80 | 26.74 | 27.27 | 653,007 | +0.23(+0.85%) |
Feb 29, 2024 | 27.36 | 27.97 | 26.77 | 27.04 | 750,968 | +0.50(+1.88%) |
Feb 28, 2024 | 27.59 | 27.97 | 26.35 | 26.54 | 761,554 | -0.77(-2.82%) |
Feb 27, 2024 | 27.06 | 27.73 | 26.72 | 27.31 | 500,317 | +1.13(+4.32%) |
Feb 26, 2024 | 25.98 | 26.47 | 25.74 | 26.18 | 357,216 | +0.09(+0.34%) |
Feb 23, 2024 | 26.19 | 26.50 | 25.42 | 26.09 | 482,793 | -0.10(-0.38%) |
Feb 22, 2024 | 25.87 | 26.46 | 25.31 | 26.19 | 725,788 | +0.64(+2.50%) |
Feb 21, 2024 | 25.51 | 25.78 | 25.08 | 25.55 | 601,353 | -0.40(-1.54%) |
Feb 20, 2024 | 26.10 | 26.10 | 25.34 | 25.95 | 483,680 | -0.39(-1.48%) |
Feb 16, 2024 | 26.90 | 27.43 | 26.26 | 26.34 | 578,901 | -0.83(-3.05%) |
Feb 15, 2024 | 27.45 | 28.01 | 26.88 | 27.17 | 416,184 | -0.11(-0.40%) |
Feb 14, 2024 | 26.47 | 27.32 | 26.12 | 27.28 | 1,443,373 | +1.42(+5.49%) |
Feb 13, 2024 | 25.95 | 26.86 | 25.78 | 25.86 | 980,954 | -1.45(-5.31%) |
Feb 12, 2024 | 26.36 | 27.80 | 26.36 | 27.31 | 785,508 | +1.12(+4.28%) |
Feb 09, 2024 | 25.50 | 26.34 | 25.26 | 26.19 | 614,640 | +0.79(+3.11%) |
Feb 08, 2024 | 26.04 | 26.13 | 25.29 | 25.40 | 973,714 | -0.91(-3.46%) |
Feb 07, 2024 | 25.50 | 26.65 | 25.35 | 26.31 | 1,367,739 | +1.37(+5.49%) |
Feb 06, 2024 | 24.98 | 25.18 | 24.11 | 24.94 | 1,238,235 | +1.15(+4.83%) |
Feb 05, 2024 | 25.02 | 25.02 | 23.12 | 23.79 | 2,305,659 | -2.33(-8.92%) |
Feb 02, 2024 | 26.35 | 27.20 | 25.94 | 26.12 | 955,412 | -0.90(-3.33%) |
Feb 01, 2024 | 26.63 | 27.65 | 26.54 | 27.02 | 820,083 | +0.79(+3.01%) |
Jan 31, 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 741,301 | -0.72(-2.67%) |
Jan 30, 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 821,670 | -0.90(-3.23%) |
Jan 29, 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 1,309,843 | -0.03(-0.11%) |
Jan 26, 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 902,891 | -1.22(-4.19%) |
Jan 25, 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 938,081 | -1.21(-3.99%) |
Jan 24, 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 974,390 | +0.03(+0.10%) |
Jan 23, 2024 | 30.00 | 31.16 | 29.82 | 30.28 | 1,224,692 | +1.78(+6.25%) |
Jan 22, 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 935,302 | +0.88(+3.19%) |
Jan 19, 2024 | 28.30 | 28.30 | 27.19 | 27.62 | 991,411 | -0.95(-3.33%) |
Jan 18, 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 680,525 | +0.42(+1.49%) |
Jan 17, 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 1,238,692 | -1.58(-5.31%) |
Jan 16, 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 973,506 | -0.66(-2.17%) |
Jan 12, 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 708,116 | -0.87(-2.78%) |
Jan 11, 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 989,471 | +0.74(+2.42%) |
Jan 10, 2024 | 30.93 | 31.11 | 29.72 | 30.52 | 1,517,962 | -0.56(-1.80%) |
Jan 09, 2024 | 31.18 | 31.40 | 30.50 | 31.08 | 1,032,864 | -0.73(-2.29%) |
Jan 08, 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 825,439 | -0.91(-2.78%) |
Jan 05, 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 756,874 | -0.38(-1.15%) |
Jan 04, 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 742,246 | -0.79(-2.33%) |
Jan 03, 2024 | 34.23 | 34.62 | 33.09 | 33.89 | 1,386,463 | -1.09(-3.12%) |
Jan 02, 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 1,375,907 | -1.96(-5.31%) |
Dec 29, 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 474,616 | -0.48(-1.28%) |
Dec 28, 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 1,996,613 | +1.87(+5.26%) |
Dec 27, 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 476,319 | -0.13(-0.36%) |
Dec 26, 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 342,896 | +0.68(+1.94%) |
Dec 22, 2023 | 34.68 | 35.23 | 34.23 | 35.00 | 1,005,274 | -0.19(-0.54%) |
Dec 21, 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 1,028,600 | +2.82(+8.71%) |
Dec 20, 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 797,846 | -1.52(-4.49%) |
Dec 19, 2023 | 33.75 | 34.62 | 33.25 | 33.89 | 949,712 | +0.39(+1.16%) |
Dec 18, 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 861,142 | -0.57(-1.67%) |
Dec 15, 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 1,095,037 | +0.77(+2.31%) |
Dec 14, 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 1,723,255 | +1.14(+3.54%) |
Dec 13, 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 976,127 | +1.17(+3.78%) |
Dec 12, 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 983,239 | -1.31(-4.06%) |
Dec 11, 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 812,813 | +0.16(+0.50%) |
Dec 08, 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 650,584 | -0.23(-0.71%) |
Dec 07, 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 586,490 | +0.43(+1.35%) |
Dec 06, 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 585,129 | +0.14(+0.44%) |
Dec 05, 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 1,233,948 | -1.42(-4.27%) |
Dec 04, 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 1,531,228 | -0.06(-0.18%) |