Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 25.73 | 26.02 | 25.64 | 25.85 | 18,385 | +0.04(+0.15%) |
Jun 05, 2024 | 25.49 | 25.81 | 25.21 | 25.81 | 16,029 | +0.60(+2.38%) |
Jun 04, 2024 | 25.67 | 25.69 | 25.07 | 25.21 | 28,445 | -0.83(-3.19%) |
Jun 03, 2024 | 26.50 | 26.51 | 25.88 | 26.04 | 24,448 | -0.23(-0.88%) |
May 31, 2024 | 26.18 | 26.34 | 25.84 | 26.27 | 57,682 | +0.43(+1.66%) |
May 30, 2024 | 25.59 | 25.97 | 25.40 | 25.84 | 24,328 | +0.70(+2.78%) |
May 29, 2024 | 25.24 | 25.38 | 25.07 | 25.14 | 25,135 | -0.46(-1.80%) |
May 28, 2024 | 26.15 | 26.36 | 25.60 | 25.60 | 37,544 | -0.28(-1.08%) |
May 24, 2024 | 25.86 | 25.88 | 25.38 | 25.88 | 30,935 | +0.21(+0.82%) |
May 23, 2024 | 26.19 | 26.27 | 25.46 | 25.67 | 78,775 | -0.96(-3.60%) |
May 22, 2024 | 26.92 | 26.92 | 26.15 | 26.63 | 64,416 | -0.15(-0.56%) |
May 21, 2024 | 26.67 | 26.89 | 26.58 | 26.78 | 36,749 | +0.25(+0.94%) |
May 20, 2024 | 27.57 | 27.57 | 26.39 | 26.53 | 46,853 | -1.04(-3.77%) |
May 17, 2024 | 27.50 | 27.71 | 26.48 | 27.57 | 46,547 | +0.29(+1.06%) |
May 16, 2024 | 26.78 | 27.30 | 26.78 | 27.28 | 51,713 | +0.45(+1.68%) |
May 15, 2024 | 26.06 | 26.86 | 26.06 | 26.83 | 45,086 | +0.69(+2.64%) |
May 14, 2024 | 26.07 | 26.23 | 25.71 | 26.14 | 30,333 | +0.49(+1.91%) |
May 13, 2024 | 26.56 | 26.56 | 25.63 | 25.65 | 52,315 | -0.66(-2.51%) |
May 10, 2024 | 26.92 | 26.92 | 26.27 | 26.31 | 18,655 | -0.44(-1.64%) |
May 09, 2024 | 26.40 | 26.93 | 26.35 | 26.75 | 33,602 | +0.60(+2.29%) |
May 08, 2024 | 25.72 | 26.30 | 25.72 | 26.15 | 20,660 | +0.33(+1.28%) |
May 07, 2024 | 26.45 | 26.62 | 25.65 | 25.82 | 37,073 | -0.63(-2.38%) |
May 06, 2024 | 26.48 | 26.48 | 26.02 | 26.45 | 24,030 | +0.30(+1.15%) |
May 03, 2024 | 26.48 | 26.48 | 25.83 | 26.15 | 29,191 | +0.13(+0.50%) |
May 02, 2024 | 25.80 | 26.12 | 25.67 | 26.02 | 27,962 | +0.35(+1.36%) |
May 01, 2024 | 25.42 | 25.98 | 25.32 | 25.67 | 24,127 | +0.59(+2.35%) |
Apr 30, 2024 | 25.39 | 25.53 | 25.08 | 25.08 | 34,568 | -0.46(-1.80%) |
Apr 29, 2024 | 25.76 | 25.85 | 25.37 | 25.54 | 19,352 | +0.03(+0.12%) |
Apr 26, 2024 | 25.56 | 25.76 | 25.26 | 25.51 | 22,790 | -0.12(-0.47%) |
Apr 25, 2024 | 25.53 | 25.66 | 25.08 | 25.63 | 43,249 | -0.12(-0.47%) |
Apr 24, 2024 | 25.28 | 25.91 | 25.08 | 25.75 | 38,895 | +0.47(+1.86%) |
Apr 23, 2024 | 25.66 | 26.03 | 25.15 | 25.28 | 42,975 | -0.20(-0.78%) |
Apr 22, 2024 | 25.58 | 26.13 | 25.38 | 25.48 | 47,253 | +0.00(+0.00%) |
Apr 19, 2024 | 23.82 | 25.88 | 23.82 | 25.48 | 44,137 | +1.62(+6.79%) |
Apr 18, 2024 | 23.80 | 24.23 | 23.73 | 23.86 | 53,711 | +0.14(+0.59%) |
Apr 17, 2024 | 24.85 | 24.85 | 23.72 | 23.72 | 29,335 | -0.90(-3.66%) |
Apr 16, 2024 | 23.44 | 24.96 | 23.26 | 24.62 | 91,798 | +1.02(+4.32%) |
Apr 15, 2024 | 23.95 | 24.10 | 23.60 | 23.60 | 41,389 | -0.28(-1.17%) |
Apr 12, 2024 | 23.97 | 24.26 | 23.87 | 23.88 | 33,123 | -0.43(-1.77%) |
Apr 11, 2024 | 24.40 | 24.44 | 23.91 | 24.31 | 37,146 | +0.08(+0.33%) |
Apr 10, 2024 | 24.66 | 24.74 | 23.67 | 24.23 | 65,003 | -0.89(-3.54%) |
Apr 09, 2024 | 25.53 | 25.53 | 25.02 | 25.12 | 14,650 | -0.25(-0.99%) |
Apr 08, 2024 | 25.10 | 25.66 | 25.10 | 25.37 | 16,523 | +0.33(+1.32%) |
Apr 05, 2024 | 25.22 | 25.47 | 24.94 | 25.04 | 18,038 | -0.18(-0.71%) |
Apr 04, 2024 | 25.57 | 25.71 | 25.02 | 25.22 | 34,651 | -0.01(-0.04%) |
Apr 03, 2024 | 25.24 | 25.43 | 24.97 | 25.23 | 22,249 | -0.07(-0.28%) |
Apr 02, 2024 | 25.37 | 25.54 | 25.14 | 25.30 | 24,375 | -0.33(-1.29%) |
Apr 01, 2024 | 26.55 | 26.55 | 25.60 | 25.63 | 20,959 | -0.85(-3.21%) |
Mar 28, 2024 | 25.88 | 26.56 | 25.88 | 26.48 | 35,218 | +0.55(+2.12%) |
Mar 27, 2024 | 25.30 | 25.99 | 25.19 | 25.93 | 31,195 | +0.93(+3.72%) |
Mar 26, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 26,202 | -0.38(-1.50%) |
Mar 25, 2024 | 25.35 | 25.55 | 25.35 | 25.38 | 14,649 | +0.18(+0.71%) |
Mar 22, 2024 | 25.79 | 25.79 | 25.17 | 25.20 | 24,919 | -0.68(-2.63%) |
Mar 21, 2024 | 25.80 | 26.07 | 25.41 | 25.88 | 45,005 | +0.36(+1.41%) |
Mar 20, 2024 | 24.60 | 25.65 | 24.60 | 25.52 | 59,765 | +0.87(+3.53%) |
Mar 19, 2024 | 24.35 | 24.80 | 24.35 | 24.65 | 32,510 | +0.25(+1.02%) |
Mar 18, 2024 | 24.85 | 24.85 | 24.40 | 24.40 | 27,852 | -0.39(-1.57%) |
Mar 15, 2024 | 24.09 | 24.95 | 24.09 | 24.79 | 95,097 | +0.51(+2.10%) |
Mar 14, 2024 | 24.85 | 24.85 | 24.18 | 24.28 | 39,916 | -0.69(-2.76%) |
Mar 13, 2024 | 25.02 | 25.12 | 24.79 | 24.97 | 27,393 | +0.11(+0.44%) |
Mar 12, 2024 | 25.17 | 25.20 | 24.78 | 24.86 | 21,310 | -0.47(-1.86%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.16 | 25.33 | 22,295 | +0.16(+0.64%) |
Mar 08, 2024 | 25.59 | 25.59 | 25.04 | 25.17 | 33,377 | -0.11(-0.44%) |
Mar 07, 2024 | 25.47 | 25.71 | 24.97 | 25.28 | 28,866 | +0.06(+0.24%) |
Mar 06, 2024 | 25.46 | 25.61 | 24.93 | 25.22 | 19,115 | +0.11(+0.44%) |
Mar 05, 2024 | 24.65 | 25.30 | 24.65 | 25.11 | 28,983 | +0.38(+1.54%) |
Mar 04, 2024 | 25.00 | 25.56 | 24.72 | 24.73 | 29,657 | -0.22(-0.88%) |
Mar 01, 2024 | 25.20 | 25.20 | 24.68 | 24.95 | 18,351 | -0.27(-1.07%) |
Feb 29, 2024 | 25.26 | 25.57 | 25.13 | 25.22 | 31,235 | +0.43(+1.73%) |
Feb 28, 2024 | 24.71 | 24.99 | 24.69 | 24.79 | 16,744 | -0.04(-0.16%) |
Feb 27, 2024 | 25.00 | 25.27 | 24.83 | 24.83 | 18,949 | -0.13(-0.52%) |
Feb 26, 2024 | 25.12 | 25.43 | 24.80 | 24.96 | 17,838 | -0.13(-0.52%) |
Feb 23, 2024 | 25.24 | 25.44 | 25.11 | 25.09 | 17,703 | -0.05(-0.20%) |
Feb 22, 2024 | 25.25 | 25.45 | 24.80 | 25.14 | 42,132 | -0.04(-0.16%) |
Feb 21, 2024 | 25.12 | 25.43 | 24.78 | 25.18 | 33,277 | +0.04(+0.16%) |
Feb 20, 2024 | 25.07 | 25.42 | 25.07 | 25.14 | 36,685 | -0.25(-0.98%) |
Feb 16, 2024 | 25.81 | 26.00 | 25.25 | 25.39 | 34,564 | -0.70(-2.68%) |
Feb 15, 2024 | 24.92 | 26.17 | 24.92 | 26.09 | 40,911 | +1.27(+5.12%) |
Feb 14, 2024 | 24.70 | 24.95 | 24.20 | 24.82 | 37,445 | +0.28(+1.14%) |
Feb 13, 2024 | 25.20 | 25.20 | 24.34 | 24.54 | 67,800 | -1.38(-5.32%) |
Feb 12, 2024 | 25.52 | 26.16 | 25.52 | 25.92 | 51,427 | +0.35(+1.37%) |
Feb 09, 2024 | 24.98 | 25.66 | 24.58 | 25.57 | 27,191 | +0.58(+2.32%) |
Feb 08, 2024 | 24.60 | 25.00 | 24.60 | 24.99 | 34,430 | +0.29(+1.17%) |
Feb 07, 2024 | 25.23 | 25.25 | 24.27 | 24.70 | 33,286 | -0.59(-2.33%) |
Feb 06, 2024 | 25.25 | 25.57 | 24.91 | 25.29 | 21,761 | -0.19(-0.75%) |
Feb 05, 2024 | 25.36 | 25.70 | 24.94 | 25.48 | 28,998 | -0.13(-0.51%) |
Feb 02, 2024 | 25.87 | 26.13 | 25.43 | 25.61 | 31,177 | -0.69(-2.62%) |
Feb 01, 2024 | 26.40 | 26.54 | 25.38 | 26.30 | 73,660 | -0.01(-0.04%) |
Jan 31, 2024 | 27.48 | 27.55 | 26.22 | 26.31 | 54,852 | -1.42(-5.12%) |
Jan 30, 2024 | 27.76 | 27.87 | 27.59 | 27.73 | 21,828 | -0.11(-0.40%) |
Jan 29, 2024 | 27.57 | 27.87 | 27.54 | 27.84 | 28,651 | +0.39(+1.42%) |
Jan 26, 2024 | 27.53 | 27.82 | 27.20 | 27.45 | 22,813 | +0.21(+0.77%) |
Jan 25, 2024 | 27.05 | 27.24 | 26.71 | 27.24 | 39,711 | +0.27(+1.00%) |
Jan 24, 2024 | 27.51 | 27.62 | 26.75 | 26.97 | 27,887 | -0.65(-2.35%) |
Jan 23, 2024 | 28.30 | 28.30 | 27.57 | 27.62 | 27,127 | -0.44(-1.57%) |
Jan 22, 2024 | 27.78 | 28.07 | 27.29 | 28.06 | 31,134 | +0.65(+2.37%) |
Jan 19, 2024 | 27.50 | 27.61 | 26.59 | 27.41 | 24,894 | +0.21(+0.77%) |
Jan 18, 2024 | 27.05 | 27.24 | 26.75 | 27.20 | 24,271 | +0.11(+0.41%) |
Jan 17, 2024 | 26.51 | 27.14 | 26.51 | 27.09 | 28,376 | +0.22(+0.82%) |
Jan 16, 2024 | 27.13 | 27.31 | 26.84 | 26.87 | 29,965 | -0.69(-2.50%) |
Jan 12, 2024 | 27.89 | 27.97 | 27.23 | 27.56 | 25,222 | +0.04(+0.15%) |
Jan 11, 2024 | 27.57 | 27.59 | 27.15 | 27.52 | 22,918 | -0.36(-1.29%) |
Jan 10, 2024 | 27.56 | 27.88 | 27.30 | 27.88 | 25,672 | +0.31(+1.12%) |
Jan 09, 2024 | 28.21 | 28.50 | 27.39 | 27.57 | 49,345 | -0.93(-3.26%) |
Jan 08, 2024 | 28.38 | 28.84 | 28.23 | 28.50 | 23,007 | -0.44(-1.52%) |
Jan 05, 2024 | 28.58 | 29.07 | 28.58 | 28.94 | 58,628 | +0.23(+0.80%) |
Jan 04, 2024 | 28.86 | 29.02 | 28.55 | 28.71 | 29,591 | +0.05(+0.17%) |
Jan 03, 2024 | 29.52 | 29.65 | 28.64 | 28.66 | 38,997 | -0.82(-2.78%) |
Jan 02, 2024 | 29.01 | 30.00 | 29.01 | 29.48 | 30,149 | +0.12(+0.41%) |
Dec 29, 2023 | 30.02 | 30.02 | 29.31 | 29.36 | 29,017 | -0.52(-1.74%) |
Dec 28, 2023 | 29.81 | 30.02 | 29.64 | 29.88 | 24,015 | -0.05(-0.17%) |
Dec 27, 2023 | 29.71 | 30.22 | 29.71 | 29.93 | 33,489 | -0.16(-0.53%) |
Dec 26, 2023 | 30.24 | 30.29 | 29.78 | 30.09 | 41,351 | +0.09(+0.30%) |
Dec 22, 2023 | 30.11 | 30.36 | 29.85 | 30.00 | 44,029 | +0.20(+0.67%) |
Dec 21, 2023 | 29.59 | 29.83 | 29.52 | 29.80 | 31,385 | +0.22(+0.74%) |
Dec 20, 2023 | 30.02 | 30.37 | 29.49 | 29.58 | 61,772 | -0.35(-1.17%) |
Dec 19, 2023 | 29.38 | 30.00 | 29.38 | 29.93 | 39,784 | +0.75(+2.57%) |
Dec 18, 2023 | 29.45 | 29.74 | 29.11 | 29.18 | 48,948 | -0.61(-2.05%) |
Dec 15, 2023 | 29.26 | 30.10 | 28.91 | 29.79 | 237,718 | +0.56(+1.92%) |
Dec 14, 2023 | 29.61 | 29.86 | 28.76 | 29.23 | 55,283 | +0.23(+0.79%) |
Dec 13, 2023 | 27.72 | 29.00 | 27.55 | 29.00 | 84,051 | +1.62(+5.92%) |
Dec 12, 2023 | 27.92 | 28.00 | 27.33 | 27.38 | 35,354 | -0.45(-1.62%) |
Dec 11, 2023 | 28.00 | 28.00 | 27.61 | 27.83 | 29,101 | +0.03(+0.11%) |
Dec 08, 2023 | 27.49 | 27.89 | 27.48 | 27.80 | 26,504 | +0.09(+0.32%) |
Dec 07, 2023 | 27.33 | 27.71 | 27.33 | 27.71 | 35,384 | +0.68(+2.52%) |
Dec 06, 2023 | 27.58 | 27.90 | 26.87 | 27.03 | 29,144 | -0.22(-0.81%) |
Dec 05, 2023 | 27.48 | 27.50 | 27.13 | 27.25 | 27,845 | -0.37(-1.34%) |
Dec 04, 2023 | 27.39 | 27.78 | 26.82 | 27.62 | 29,449 | +0.22(+0.80%) |