Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 31.24 | 31.41 | 30.78 | 31.32 | 73,378 | -0.02(-0.06%) |
Jun 12, 2024 | 32.39 | 32.62 | 31.34 | 31.34 | 87,250 | -0.31(-0.98%) |
Jun 11, 2024 | 31.39 | 31.77 | 31.05 | 31.65 | 88,544 | +0.11(+0.35%) |
Jun 10, 2024 | 31.29 | 31.58 | 30.88 | 31.54 | 73,500 | -0.07(-0.22%) |
Jun 07, 2024 | 31.84 | 31.87 | 30.94 | 31.61 | 84,842 | -0.32(-1.00%) |
Jun 06, 2024 | 32.27 | 32.38 | 31.87 | 31.93 | 36,592 | -0.35(-1.08%) |
Jun 05, 2024 | 32.37 | 32.64 | 32.07 | 32.28 | 73,931 | +0.06(+0.19%) |
Jun 04, 2024 | 32.30 | 32.59 | 32.04 | 32.22 | 73,409 | -0.18(-0.55%) |
Jun 03, 2024 | 32.73 | 32.75 | 32.30 | 32.40 | 73,565 | -0.34(-1.04%) |
May 31, 2024 | 32.59 | 32.95 | 32.22 | 32.74 | 59,965 | +0.36(+1.11%) |
May 30, 2024 | 32.87 | 33.16 | 32.08 | 32.38 | 55,519 | -0.36(-1.10%) |
May 29, 2024 | 32.21 | 33.08 | 32.04 | 32.74 | 76,120 | +0.13(+0.40%) |
May 28, 2024 | 33.12 | 33.26 | 32.42 | 32.61 | 68,752 | -0.18(-0.55%) |
May 24, 2024 | 32.85 | 32.88 | 32.64 | 32.79 | 52,407 | +0.16(+0.49%) |
May 23, 2024 | 33.06 | 33.06 | 32.44 | 32.63 | 77,498 | -0.41(-1.24%) |
May 22, 2024 | 33.49 | 33.77 | 33.01 | 33.04 | 84,956 | -0.62(-1.84%) |
May 21, 2024 | 33.24 | 33.74 | 33.03 | 33.65 | 61,584 | +0.43(+1.29%) |
May 20, 2024 | 33.67 | 34.02 | 33.16 | 33.23 | 67,456 | -0.64(-1.89%) |
May 17, 2024 | 33.85 | 34.12 | 33.68 | 33.86 | 91,323 | +0.20(+0.59%) |
May 16, 2024 | 33.98 | 34.43 | 33.59 | 33.66 | 141,205 | -0.32(-0.94%) |
May 15, 2024 | 34.19 | 34.21 | 33.83 | 33.98 | 121,997 | +0.09(+0.26%) |
May 14, 2024 | 34.54 | 34.63 | 33.87 | 33.89 | 83,190 | -0.16(-0.47%) |
May 13, 2024 | 34.42 | 34.42 | 34.05 | 34.05 | 84,808 | +0.05(+0.15%) |
May 10, 2024 | 33.62 | 34.25 | 33.50 | 34.00 | 145,900 | +0.38(+1.13%) |
May 09, 2024 | 33.13 | 33.74 | 32.87 | 33.62 | 124,089 | +0.57(+1.72%) |
May 08, 2024 | 32.81 | 33.22 | 32.46 | 33.06 | 94,392 | +0.13(+0.39%) |
May 07, 2024 | 33.62 | 33.89 | 32.93 | 32.93 | 133,976 | -0.44(-1.32%) |
May 06, 2024 | 32.96 | 33.69 | 32.84 | 33.37 | 134,224 | +0.71(+2.17%) |
May 03, 2024 | 33.63 | 33.92 | 32.28 | 32.66 | 176,566 | +0.16(+0.49%) |
May 02, 2024 | 30.90 | 32.66 | 30.52 | 32.50 | 452,901 | +3.37(+11.58%) |
May 01, 2024 | 28.79 | 29.69 | 28.79 | 29.12 | 189,900 | +0.35(+1.21%) |
Apr 30, 2024 | 28.26 | 29.05 | 28.21 | 28.78 | 77,309 | +0.43(+1.51%) |
Apr 29, 2024 | 28.44 | 28.49 | 28.10 | 28.35 | 59,541 | +0.17(+0.60%) |
Apr 26, 2024 | 27.60 | 28.28 | 27.42 | 28.18 | 81,352 | +0.46(+1.66%) |
Apr 25, 2024 | 27.82 | 27.85 | 27.51 | 27.72 | 51,900 | -0.35(-1.24%) |
Apr 24, 2024 | 27.74 | 28.20 | 27.68 | 28.07 | 54,620 | +0.07(+0.25%) |
Apr 23, 2024 | 27.61 | 28.38 | 27.59 | 28.00 | 68,029 | +0.54(+1.96%) |
Apr 22, 2024 | 27.62 | 27.69 | 27.41 | 27.46 | 86,660 | -0.16(-0.58%) |
Apr 19, 2024 | 26.86 | 27.74 | 26.81 | 27.62 | 77,192 | +0.68(+2.52%) |
Apr 18, 2024 | 26.61 | 27.02 | 26.61 | 26.94 | 73,594 | +0.41(+1.54%) |
Apr 17, 2024 | 27.25 | 27.42 | 26.52 | 26.53 | 71,566 | -0.60(-2.21%) |
Apr 16, 2024 | 26.59 | 27.17 | 26.39 | 27.13 | 58,395 | +0.50(+1.87%) |
Apr 15, 2024 | 27.15 | 27.15 | 26.44 | 26.63 | 62,632 | -0.27(-1.00%) |
Apr 12, 2024 | 27.26 | 27.26 | 26.90 | 26.90 | 65,051 | -0.64(-2.32%) |
Apr 11, 2024 | 27.52 | 27.59 | 27.04 | 27.54 | 57,168 | +0.11(+0.40%) |
Apr 10, 2024 | 27.44 | 27.82 | 27.24 | 27.43 | 95,487 | -0.57(-2.03%) |
Apr 09, 2024 | 27.84 | 28.14 | 27.79 | 28.00 | 55,013 | +0.39(+1.41%) |
Apr 08, 2024 | 27.51 | 27.85 | 27.46 | 27.61 | 71,001 | +0.21(+0.76%) |
Apr 05, 2024 | 27.39 | 27.58 | 27.13 | 27.40 | 61,023 | -0.05(-0.18%) |
Apr 04, 2024 | 28.38 | 28.45 | 27.37 | 27.45 | 83,452 | -0.77(-2.72%) |
Apr 03, 2024 | 28.38 | 28.76 | 28.15 | 28.22 | 83,533 | -0.37(-1.29%) |
Apr 02, 2024 | 28.91 | 28.97 | 28.22 | 28.59 | 78,584 | -0.47(-1.61%) |
Apr 01, 2024 | 29.30 | 29.49 | 28.84 | 29.06 | 108,547 | -0.18(-0.61%) |
Mar 28, 2024 | 29.15 | 29.47 | 28.99 | 29.23 | 107,044 | +0.06(+0.21%) |
Mar 27, 2024 | 28.84 | 29.23 | 28.84 | 29.17 | 86,007 | +0.52(+1.81%) |
Mar 26, 2024 | 28.90 | 28.97 | 28.54 | 28.66 | 113,701 | -0.06(-0.21%) |
Mar 25, 2024 | 28.89 | 29.11 | 28.51 | 28.72 | 71,749 | -0.15(-0.52%) |
Mar 22, 2024 | 29.12 | 29.13 | 28.73 | 28.87 | 86,873 | -0.33(-1.13%) |
Mar 21, 2024 | 29.33 | 29.79 | 28.93 | 29.19 | 193,330 | -0.02(-0.07%) |
Mar 20, 2024 | 28.32 | 29.29 | 28.17 | 29.21 | 113,243 | +0.77(+2.70%) |
Mar 19, 2024 | 27.72 | 28.47 | 27.71 | 28.45 | 117,931 | +0.69(+2.48%) |
Mar 18, 2024 | 27.69 | 28.20 | 27.55 | 27.76 | 172,244 | +0.17(+0.62%) |
Mar 15, 2024 | 27.37 | 27.79 | 27.12 | 27.59 | 231,746 | +0.00(+0.00%) |
Mar 14, 2024 | 27.77 | 28.06 | 27.38 | 27.59 | 192,263 | -0.18(-0.65%) |
Mar 13, 2024 | 27.41 | 28.03 | 27.26 | 27.77 | 450,662 | +0.37(+1.35%) |
Mar 12, 2024 | 27.25 | 27.45 | 26.68 | 27.40 | 108,935 | +0.27(+0.99%) |
Mar 11, 2024 | 26.81 | 27.19 | 26.29 | 27.13 | 125,943 | -0.14(-0.51%) |
Mar 08, 2024 | 27.58 | 27.89 | 26.97 | 27.27 | 82,605 | -0.10(-0.36%) |
Mar 07, 2024 | 26.98 | 27.48 | 26.81 | 27.37 | 92,023 | +0.43(+1.59%) |
Mar 06, 2024 | 26.29 | 26.96 | 26.08 | 26.94 | 108,609 | +0.89(+3.41%) |
Mar 05, 2024 | 26.30 | 26.79 | 25.75 | 26.05 | 107,576 | -0.28(-1.06%) |
Mar 04, 2024 | 26.55 | 26.60 | 25.73 | 26.33 | 173,544 | -0.13(-0.49%) |
Mar 01, 2024 | 25.19 | 26.48 | 25.11 | 26.46 | 173,513 | +1.22(+4.82%) |
Feb 29, 2024 | 25.19 | 25.44 | 24.22 | 25.24 | 187,296 | +0.61(+2.47%) |
Feb 28, 2024 | 24.61 | 25.93 | 23.90 | 24.63 | 286,785 | +1.74(+7.58%) |
Feb 27, 2024 | 22.78 | 22.94 | 22.64 | 22.90 | 132,779 | +0.30(+1.32%) |
Feb 26, 2024 | 22.53 | 22.70 | 22.42 | 22.60 | 68,026 | -0.03(-0.13%) |
Feb 23, 2024 | 22.76 | 22.83 | 22.42 | 22.63 | 63,801 | -0.12(-0.53%) |
Feb 22, 2024 | 22.77 | 22.88 | 22.43 | 22.75 | 97,414 | -0.08(-0.35%) |
Feb 21, 2024 | 22.65 | 22.98 | 22.65 | 22.83 | 91,911 | +0.18(+0.79%) |
Feb 20, 2024 | 22.65 | 23.13 | 22.56 | 22.65 | 72,077 | -0.24(-1.05%) |
Feb 16, 2024 | 22.75 | 22.92 | 22.50 | 22.89 | 119,445 | -0.12(-0.52%) |
Feb 15, 2024 | 22.81 | 23.08 | 22.63 | 23.01 | 92,024 | +0.42(+1.86%) |
Feb 14, 2024 | 22.46 | 22.70 | 22.12 | 22.59 | 102,535 | +0.49(+2.21%) |
Feb 13, 2024 | 22.66 | 22.72 | 21.93 | 22.10 | 129,753 | -1.32(-5.62%) |
Feb 12, 2024 | 22.77 | 23.61 | 22.77 | 23.42 | 117,027 | +0.68(+2.98%) |
Feb 09, 2024 | 23.00 | 23.00 | 22.66 | 22.74 | 68,992 | -0.18(-0.78%) |
Feb 08, 2024 | 22.92 | 23.03 | 22.67 | 22.92 | 137,307 | +0.03(+0.13%) |
Feb 07, 2024 | 23.39 | 23.39 | 22.54 | 22.89 | 113,041 | -0.52(-2.22%) |
Feb 06, 2024 | 23.54 | 23.61 | 23.04 | 23.41 | 134,756 | -0.06(-0.26%) |
Feb 05, 2024 | 24.29 | 24.29 | 23.46 | 23.47 | 54,928 | -1.04(-4.23%) |
Feb 02, 2024 | 24.48 | 24.61 | 24.39 | 24.51 | 134,051 | -0.28(-1.13%) |
Feb 01, 2024 | 24.34 | 24.91 | 24.10 | 24.78 | 179,722 | +0.55(+2.26%) |
Jan 31, 2024 | 25.40 | 25.51 | 24.21 | 24.24 | 399,015 | -1.26(-4.93%) |
Jan 30, 2024 | 25.44 | 25.75 | 25.04 | 25.49 | 57,673 | -0.10(-0.39%) |
Jan 29, 2024 | 25.35 | 25.65 | 25.34 | 25.59 | 109,419 | +0.33(+1.30%) |
Jan 26, 2024 | 25.44 | 25.50 | 25.16 | 25.26 | 82,657 | -0.05(-0.20%) |
Jan 25, 2024 | 25.23 | 25.33 | 25.04 | 25.31 | 72,450 | +0.42(+1.68%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.59 | 24.89 | 67,318 | -0.03(-0.12%) |
Jan 23, 2024 | 25.31 | 25.31 | 24.72 | 24.92 | 59,316 | -0.09(-0.36%) |
Jan 22, 2024 | 24.51 | 25.02 | 24.51 | 25.01 | 60,775 | +0.58(+2.37%) |
Jan 19, 2024 | 24.86 | 24.90 | 24.19 | 24.44 | 82,197 | -0.29(-1.17%) |
Jan 18, 2024 | 25.01 | 25.14 | 24.59 | 24.72 | 146,918 | -0.23(-0.92%) |
Jan 17, 2024 | 24.63 | 25.39 | 24.61 | 24.95 | 181,984 | +0.01(+0.04%) |
Jan 16, 2024 | 24.97 | 25.10 | 24.72 | 24.94 | 212,737 | -0.16(-0.64%) |
Jan 12, 2024 | 25.62 | 25.65 | 25.06 | 25.10 | 84,960 | -0.16(-0.63%) |
Jan 11, 2024 | 25.12 | 25.30 | 24.87 | 25.26 | 312,713 | -0.01(-0.04%) |
Jan 10, 2024 | 25.01 | 25.27 | 24.82 | 25.27 | 146,198 | +0.12(+0.48%) |
Jan 09, 2024 | 25.91 | 26.19 | 25.09 | 25.15 | 75,648 | -1.12(-4.25%) |
Jan 08, 2024 | 25.70 | 26.34 | 25.68 | 26.27 | 112,435 | +0.62(+2.41%) |
Jan 05, 2024 | 25.19 | 25.92 | 25.19 | 25.65 | 122,585 | +0.29(+1.14%) |
Jan 04, 2024 | 25.32 | 25.72 | 25.18 | 25.36 | 122,448 | -0.06(-0.24%) |
Jan 03, 2024 | 25.86 | 25.94 | 25.39 | 25.42 | 108,142 | -0.59(-2.26%) |
Jan 02, 2024 | 26.26 | 26.63 | 25.84 | 26.01 | 150,243 | -0.25(-0.95%) |
Dec 29, 2023 | 26.35 | 26.35 | 26.15 | 26.26 | 135,277 | -0.03(-0.11%) |
Dec 28, 2023 | 26.13 | 26.50 | 26.13 | 26.29 | 141,065 | +0.00(+0.00%) |
Dec 27, 2023 | 26.25 | 26.50 | 26.17 | 26.29 | 134,818 | +0.00(+0.00%) |
Dec 26, 2023 | 25.51 | 26.31 | 25.37 | 26.29 | 150,858 | +0.96(+3.78%) |
Dec 22, 2023 | 25.52 | 25.65 | 25.28 | 25.33 | 231,563 | -0.01(-0.04%) |
Dec 21, 2023 | 24.94 | 25.41 | 24.94 | 25.34 | 234,478 | +0.34(+1.36%) |
Dec 20, 2023 | 25.07 | 25.39 | 24.87 | 25.00 | 435,954 | -0.08(-0.32%) |
Dec 19, 2023 | 24.61 | 25.22 | 24.44 | 25.08 | 396,404 | +0.63(+2.57%) |
Dec 18, 2023 | 24.54 | 24.73 | 24.35 | 24.46 | 62,632 | +0.06(+0.25%) |
Dec 15, 2023 | 25.09 | 25.09 | 24.37 | 24.40 | 197,819 | -0.37(-1.49%) |
Dec 14, 2023 | 25.20 | 25.46 | 24.67 | 24.76 | 94,879 | -0.18(-0.74%) |
Dec 13, 2023 | 24.13 | 25.12 | 24.08 | 24.95 | 159,142 | +0.81(+3.34%) |
Dec 12, 2023 | 24.23 | 24.23 | 23.90 | 24.14 | 68,812 | +0.01(+0.04%) |
Dec 11, 2023 | 24.05 | 24.31 | 23.90 | 24.13 | 65,903 | +0.00(+0.00%) |
Dec 08, 2023 | 24.08 | 24.22 | 23.78 | 24.13 | 74,712 | -0.01(-0.04%) |
Dec 07, 2023 | 23.88 | 24.22 | 23.78 | 24.14 | 62,956 | +0.36(+1.51%) |
Dec 06, 2023 | 24.13 | 24.16 | 23.59 | 23.78 | 271,643 | -0.34(-1.40%) |
Dec 05, 2023 | 24.24 | 24.33 | 23.98 | 24.12 | 64,198 | -0.09(-0.37%) |
Dec 04, 2023 | 23.34 | 24.41 | 23.34 | 24.21 | 99,570 | +0.81(+3.44%) |