Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 26.75 | 26.94 | 26.64 | 26.80 | 724,952 | -0.28(-1.03%) |
Jun 06, 2024 | 27.00 | 27.12 | 26.89 | 27.08 | 473,267 | -0.12(-0.44%) |
Jun 05, 2024 | 27.50 | 27.50 | 27.09 | 27.20 | 538,189 | -0.25(-0.91%) |
Jun 04, 2024 | 27.58 | 27.65 | 27.44 | 27.45 | 458,738 | -0.23(-0.83%) |
Jun 03, 2024 | 27.90 | 27.97 | 27.60 | 27.68 | 583,001 | -0.07(-0.25%) |
May 31, 2024 | 27.55 | 27.83 | 27.49 | 27.75 | 716,535 | +0.33(+1.20%) |
May 30, 2024 | 26.99 | 27.44 | 26.91 | 27.42 | 506,841 | +0.60(+2.24%) |
May 29, 2024 | 26.82 | 27.17 | 26.75 | 26.82 | 543,034 | -0.29(-1.07%) |
May 28, 2024 | 27.65 | 27.70 | 27.03 | 27.11 | 495,504 | -0.26(-0.95%) |
May 24, 2024 | 27.29 | 27.40 | 27.00 | 27.37 | 357,839 | +0.36(+1.33%) |
May 23, 2024 | 27.09 | 27.22 | 26.86 | 27.01 | 555,086 | -0.15(-0.55%) |
May 22, 2024 | 27.57 | 27.75 | 27.07 | 27.16 | 794,155 | -0.49(-1.77%) |
May 21, 2024 | 27.60 | 27.75 | 27.48 | 27.65 | 399,826 | -0.05(-0.18%) |
May 20, 2024 | 27.70 | 27.97 | 27.56 | 27.70 | 643,788 | -0.04(-0.14%) |
May 17, 2024 | 28.48 | 28.48 | 27.72 | 27.74 | 752,422 | -0.15(-0.54%) |
May 16, 2024 | 28.31 | 28.38 | 27.87 | 27.89 | 440,325 | -0.40(-1.41%) |
May 15, 2024 | 29.05 | 29.26 | 28.14 | 28.29 | 622,225 | -0.62(-2.14%) |
May 14, 2024 | 28.16 | 28.94 | 28.00 | 28.91 | 1,048,125 | +1.09(+3.92%) |
May 13, 2024 | 27.98 | 28.11 | 27.77 | 27.82 | 485,420 | +0.00(+0.00%) |
May 10, 2024 | 27.97 | 28.00 | 27.52 | 27.82 | 470,231 | +0.05(+0.18%) |
May 09, 2024 | 28.02 | 28.02 | 27.65 | 27.77 | 618,966 | -0.11(-0.39%) |
May 08, 2024 | 28.00 | 28.00 | 27.61 | 27.88 | 697,937 | -0.26(-0.92%) |
May 07, 2024 | 27.62 | 28.20 | 27.57 | 28.14 | 1,044,008 | +0.71(+2.59%) |
May 06, 2024 | 27.63 | 27.65 | 27.05 | 27.43 | 699,891 | -0.03(-0.11%) |
May 03, 2024 | 28.35 | 28.35 | 26.82 | 27.46 | 1,436,293 | -0.53(-1.89%) |
May 02, 2024 | 28.24 | 28.30 | 27.80 | 27.99 | 1,022,136 | +0.56(+2.04%) |
May 01, 2024 | 27.64 | 28.24 | 27.06 | 27.43 | 964,524 | -0.92(-3.25%) |
Apr 30, 2024 | 28.42 | 28.53 | 28.21 | 28.35 | 892,258 | -0.26(-0.91%) |
Apr 29, 2024 | 28.78 | 28.86 | 28.44 | 28.61 | 722,063 | +0.00(+0.02%) |
Apr 26, 2024 | 28.52 | 28.73 | 28.41 | 28.61 | 545,670 | +0.21(+0.73%) |
Apr 25, 2024 | 28.21 | 28.52 | 27.89 | 28.40 | 827,222 | +0.02(+0.07%) |
Apr 24, 2024 | 28.14 | 28.59 | 27.91 | 28.38 | 916,358 | +0.15(+0.53%) |
Apr 23, 2024 | 27.43 | 28.27 | 27.43 | 28.23 | 668,973 | +0.77(+2.81%) |
Apr 22, 2024 | 26.55 | 27.53 | 26.45 | 27.46 | 1,064,206 | +1.04(+3.94%) |
Apr 19, 2024 | 26.57 | 26.89 | 26.27 | 26.42 | 722,738 | -0.15(-0.56%) |
Apr 18, 2024 | 26.32 | 26.59 | 26.18 | 26.56 | 604,025 | +0.34(+1.28%) |
Apr 17, 2024 | 26.42 | 26.50 | 26.00 | 26.23 | 436,994 | -0.08(-0.30%) |
Apr 16, 2024 | 26.34 | 26.50 | 25.91 | 26.31 | 722,991 | -0.10(-0.37%) |
Apr 15, 2024 | 26.66 | 26.86 | 26.21 | 26.41 | 524,265 | -0.10(-0.37%) |
Apr 12, 2024 | 26.61 | 26.77 | 26.41 | 26.51 | 619,042 | -0.29(-1.07%) |
Apr 11, 2024 | 26.97 | 27.02 | 26.63 | 26.79 | 719,345 | -0.02(-0.07%) |
Apr 10, 2024 | 27.40 | 27.40 | 26.77 | 26.81 | 921,367 | -0.79(-2.87%) |
Apr 09, 2024 | 27.75 | 27.92 | 27.32 | 27.60 | 759,664 | -0.14(-0.50%) |
Apr 08, 2024 | 27.51 | 27.90 | 27.43 | 27.74 | 576,669 | +0.37(+1.34%) |
Apr 05, 2024 | 27.60 | 27.77 | 27.34 | 27.38 | 711,605 | +0.17(+0.62%) |
Apr 04, 2024 | 28.04 | 28.12 | 27.05 | 27.21 | 899,092 | -0.58(-2.10%) |
Apr 03, 2024 | 27.73 | 27.89 | 27.50 | 27.79 | 903,416 | -0.11(-0.39%) |
Apr 02, 2024 | 28.73 | 28.83 | 27.82 | 27.90 | 976,456 | -1.16(-3.99%) |
Apr 01, 2024 | 29.29 | 29.30 | 28.78 | 29.06 | 715,999 | -0.19(-0.64%) |
Mar 28, 2024 | 29.27 | 29.36 | 29.35 | 29.25 | 862,923 | -0.02(-0.07%) |
Mar 27, 2024 | 28.72 | 29.29 | 28.72 | 29.27 | 527,977 | +0.77(+2.71%) |
Mar 26, 2024 | 28.45 | 28.69 | 28.41 | 28.50 | 524,712 | +0.19(+0.66%) |
Mar 25, 2024 | 28.75 | 28.85 | 28.28 | 28.31 | 322,582 | -0.35(-1.21%) |
Mar 22, 2024 | 29.22 | 29.22 | 28.61 | 28.65 | 657,313 | -0.14(-0.48%) |
Mar 21, 2024 | 28.70 | 28.86 | 28.54 | 28.79 | 658,853 | +0.27(+0.94%) |
Mar 20, 2024 | 28.06 | 28.57 | 28.01 | 28.53 | 481,631 | +0.29(+1.02%) |
Mar 19, 2024 | 28.06 | 28.35 | 27.91 | 28.24 | 501,814 | +0.12(+0.42%) |
Mar 18, 2024 | 28.05 | 28.23 | 27.95 | 28.12 | 696,783 | +0.07(+0.25%) |
Mar 15, 2024 | 27.97 | 28.44 | 27.77 | 28.05 | 1,606,935 | -0.10(-0.35%) |
Mar 14, 2024 | 28.87 | 28.95 | 27.88 | 28.15 | 1,009,654 | -0.83(-2.87%) |
Mar 13, 2024 | 28.87 | 29.46 | 28.81 | 28.98 | 908,476 | +0.04(+0.14%) |
Mar 12, 2024 | 28.78 | 29.26 | 28.77 | 28.94 | 544,217 | +0.04(+0.14%) |
Mar 11, 2024 | 29.13 | 29.24 | 28.75 | 28.90 | 763,637 | -0.24(-0.82%) |
Mar 08, 2024 | 29.36 | 29.64 | 29.09 | 29.14 | 750,689 | +0.02(+0.07%) |
Mar 07, 2024 | 29.36 | 29.39 | 28.89 | 29.12 | 514,544 | -0.05(-0.17%) |
Mar 06, 2024 | 29.40 | 29.48 | 28.95 | 29.17 | 460,299 | -0.04(-0.14%) |
Mar 05, 2024 | 29.35 | 29.66 | 28.97 | 29.21 | 817,225 | -0.31(-1.04%) |
Mar 04, 2024 | 28.72 | 29.69 | 28.72 | 29.52 | 1,276,574 | +0.85(+2.97%) |
Mar 01, 2024 | 28.49 | 28.66 | 28.12 | 28.66 | 681,959 | +0.13(+0.45%) |
Feb 29, 2024 | 28.59 | 28.68 | 28.28 | 28.54 | 1,497,490 | +0.27(+0.95%) |
Feb 28, 2024 | 28.33 | 28.80 | 28.27 | 28.27 | 584,504 | -0.36(-1.25%) |
Feb 27, 2024 | 28.75 | 28.95 | 28.54 | 28.62 | 690,170 | +0.05(+0.17%) |
Feb 26, 2024 | 28.46 | 28.69 | 28.38 | 28.58 | 539,248 | +0.07(+0.24%) |
Feb 23, 2024 | 28.83 | 28.83 | 28.29 | 28.51 | 611,874 | -0.35(-1.20%) |
Feb 22, 2024 | 28.73 | 29.11 | 28.60 | 28.85 | 794,347 | +0.07(+0.24%) |
Feb 21, 2024 | 28.48 | 28.91 | 28.42 | 28.78 | 1,250,290 | +0.24(+0.83%) |
Feb 20, 2024 | 28.14 | 28.70 | 28.14 | 28.55 | 1,415,625 | +0.18(+0.63%) |
Feb 16, 2024 | 27.24 | 28.76 | 27.20 | 28.37 | 1,741,396 | +0.93(+3.39%) |
Feb 15, 2024 | 26.81 | 27.48 | 26.81 | 27.44 | 946,735 | +0.91(+3.44%) |
Feb 14, 2024 | 26.40 | 26.72 | 26.13 | 26.52 | 765,804 | +0.25(+0.94%) |
Feb 13, 2024 | 26.17 | 26.52 | 25.88 | 26.28 | 1,074,609 | -0.63(-2.36%) |
Feb 12, 2024 | 26.82 | 26.95 | 26.64 | 26.91 | 610,356 | +0.21(+0.78%) |
Feb 09, 2024 | 26.26 | 26.71 | 26.08 | 26.70 | 631,627 | +0.45(+1.70%) |
Feb 08, 2024 | 25.75 | 26.31 | 25.60 | 26.26 | 650,326 | +0.47(+1.81%) |
Feb 07, 2024 | 26.00 | 26.24 | 25.75 | 25.79 | 666,808 | -0.23(-0.88%) |
Feb 06, 2024 | 25.49 | 26.40 | 25.49 | 26.02 | 1,037,968 | +0.44(+1.70%) |
Feb 05, 2024 | 25.56 | 25.82 | 25.43 | 25.58 | 1,348,308 | -0.35(-1.34%) |
Feb 02, 2024 | 26.54 | 26.56 | 25.86 | 25.93 | 1,203,734 | -0.96(-3.57%) |
Feb 01, 2024 | 26.64 | 27.08 | 26.52 | 26.89 | 1,094,470 | +0.25(+0.93%) |
Jan 31, 2024 | 27.27 | 27.33 | 26.58 | 26.64 | 694,604 | -0.59(-2.18%) |
Jan 30, 2024 | 27.34 | 27.46 | 27.13 | 27.24 | 546,373 | -0.14(-0.51%) |
Jan 29, 2024 | 27.43 | 27.60 | 27.10 | 27.38 | 544,706 | -0.06(-0.21%) |
Jan 26, 2024 | 27.54 | 27.54 | 27.27 | 27.44 | 507,448 | +0.03(+0.11%) |
Jan 25, 2024 | 27.60 | 27.69 | 27.20 | 27.41 | 491,562 | +0.24(+0.87%) |
Jan 24, 2024 | 27.69 | 27.73 | 27.00 | 27.17 | 651,549 | -0.18(-0.65%) |
Jan 23, 2024 | 27.29 | 27.42 | 26.95 | 27.35 | 1,085,427 | +0.32(+1.20%) |
Jan 22, 2024 | 26.73 | 27.27 | 26.70 | 27.02 | 1,056,426 | +0.53(+2.00%) |
Jan 19, 2024 | 26.53 | 26.63 | 26.17 | 26.49 | 523,396 | +0.16(+0.60%) |
Jan 18, 2024 | 26.44 | 26.44 | 25.96 | 26.34 | 638,587 | -0.01(-0.04%) |
Jan 17, 2024 | 26.04 | 26.58 | 25.97 | 26.35 | 1,047,811 | -0.07(-0.26%) |
Jan 16, 2024 | 26.67 | 26.70 | 26.14 | 26.42 | 714,830 | -0.26(-0.96%) |
Jan 12, 2024 | 26.84 | 26.95 | 26.53 | 26.67 | 791,149 | +0.07(+0.26%) |
Jan 11, 2024 | 26.74 | 26.84 | 26.46 | 26.60 | 700,677 | -0.25(-0.91%) |
Jan 10, 2024 | 26.84 | 27.03 | 26.73 | 26.85 | 545,847 | +0.01(+0.04%) |
Jan 09, 2024 | 26.74 | 26.94 | 26.61 | 26.84 | 622,920 | -0.27(-1.01%) |
Jan 08, 2024 | 26.51 | 27.11 | 26.45 | 27.11 | 639,873 | +0.66(+2.49%) |
Jan 05, 2024 | 26.37 | 26.85 | 26.24 | 26.45 | 499,056 | -0.11(-0.41%) |
Jan 04, 2024 | 26.75 | 26.99 | 26.52 | 26.56 | 600,109 | -0.26(-0.95%) |
Jan 03, 2024 | 27.12 | 27.17 | 26.67 | 26.82 | 611,047 | -0.57(-2.08%) |
Jan 02, 2024 | 26.98 | 27.41 | 26.89 | 27.39 | 840,522 | +0.19(+0.69%) |
Dec 29, 2023 | 27.47 | 27.61 | 27.20 | 27.20 | 622,333 | -0.37(-1.35%) |
Dec 28, 2023 | 27.41 | 27.68 | 27.37 | 27.57 | 465,663 | +0.10(+0.36%) |
Dec 27, 2023 | 27.59 | 27.59 | 27.37 | 27.47 | 564,614 | -0.03(-0.11%) |
Dec 26, 2023 | 27.45 | 27.60 | 27.36 | 27.50 | 977,586 | -0.01(-0.04%) |
Dec 22, 2023 | 27.91 | 27.91 | 27.41 | 27.51 | 751,316 | -0.24(-0.85%) |
Dec 21, 2023 | 27.72 | 27.84 | 27.57 | 27.75 | 685,004 | +0.25(+0.89%) |
Dec 20, 2023 | 27.78 | 28.23 | 27.50 | 27.50 | 910,384 | -0.26(-0.95%) |
Dec 19, 2023 | 27.52 | 27.89 | 27.39 | 27.77 | 1,185,918 | +0.39(+1.43%) |
Dec 18, 2023 | 27.13 | 27.52 | 27.00 | 27.38 | 3,166,847 | +0.54(+2.01%) |
Dec 15, 2023 | 27.24 | 27.24 | 26.62 | 26.84 | 2,718,771 | -0.34(-1.26%) |
Dec 14, 2023 | 27.15 | 27.40 | 26.82 | 27.18 | 1,995,945 | +0.55(+2.06%) |
Dec 13, 2023 | 26.23 | 26.80 | 26.00 | 26.63 | 1,425,888 | +0.41(+1.57%) |
Dec 12, 2023 | 26.32 | 26.45 | 26.16 | 26.22 | 638,222 | -0.13(-0.48%) |
Dec 11, 2023 | 26.15 | 26.39 | 26.02 | 26.35 | 918,110 | +0.25(+0.94%) |
Dec 08, 2023 | 26.04 | 26.26 | 25.84 | 26.10 | 659,168 | -0.04(-0.15%) |
Dec 07, 2023 | 26.09 | 26.22 | 25.87 | 26.14 | 979,991 | +0.02(+0.08%) |
Dec 06, 2023 | 26.21 | 26.47 | 26.05 | 26.12 | 1,082,915 | -0.10(-0.37%) |
Dec 05, 2023 | 26.24 | 26.41 | 26.13 | 26.22 | 695,189 | -0.15(-0.56%) |
Dec 04, 2023 | 25.38 | 26.40 | 25.38 | 26.37 | 1,189,147 | +0.87(+3.43%) |