Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 28.30 | 28.33 | 28.25 | 28.30 | 7,043 | +0.01(+0.04%) |
Jun 12, 2024 | 28.15 | 28.35 | 28.15 | 28.29 | 8,258 | +0.02(+0.09%) |
Jun 11, 2024 | 28.50 | 28.50 | 28.24 | 28.27 | 4,924 | +0.09(+0.30%) |
Jun 10, 2024 | 28.26 | 28.31 | 28.18 | 28.18 | 11,675 | -0.09(-0.31%) |
Jun 07, 2024 | 28.21 | 28.30 | 28.21 | 28.27 | 2,331 | +0.02(+0.06%) |
Jun 06, 2024 | 28.47 | 28.48 | 28.21 | 28.25 | 1,689 | -0.02(-0.08%) |
Jun 05, 2024 | 28.28 | 28.28 | 28.18 | 28.27 | 8,241 | +0.08(+0.29%) |
Jun 04, 2024 | 28.18 | 28.25 | 28.15 | 28.19 | 6,700 | +0.01(+0.04%) |
Jun 03, 2024 | 28.15 | 28.18 | 28.12 | 28.18 | 2,727 | +0.05(+0.16%) |
May 31, 2024 | 28.03 | 28.13 | 28.03 | 28.13 | 4,926 | +0.03(+0.09%) |
May 30, 2024 | 27.85 | 28.16 | 27.85 | 28.11 | 3,856 | -0.02(-0.08%) |
May 29, 2024 | 28.21 | 28.21 | 28.13 | 28.13 | 1,705 | -0.03(-0.11%) |
May 28, 2024 | 28.13 | 28.17 | 28.13 | 28.16 | 3,469 | -0.04(-0.14%) |
May 24, 2024 | 28.22 | 28.22 | 28.12 | 28.20 | 6,440 | +0.09(+0.31%) |
May 23, 2024 | 28.09 | 28.16 | 28.08 | 28.11 | 6,422 | -0.01(-0.05%) |
May 22, 2024 | 28.14 | 28.21 | 28.12 | 28.12 | 5,830 | -0.01(-0.04%) |
May 21, 2024 | 28.00 | 28.14 | 28.00 | 28.14 | 164,344 | +0.03(+0.11%) |
May 20, 2024 | 28.16 | 28.16 | 27.29 | 28.11 | 381,332 | +0.00(+0.02%) |
May 17, 2024 | 28.06 | 28.14 | 28.06 | 28.10 | 5,789 | +0.04(+0.14%) |
May 16, 2024 | 28.14 | 28.14 | 28.06 | 28.06 | 1,345 | -0.07(-0.23%) |
May 15, 2024 | 28.08 | 28.13 | 28.06 | 28.13 | 4,831 | +0.09(+0.31%) |
May 14, 2024 | 27.96 | 28.05 | 27.95 | 28.04 | 3,510 | +0.14(+0.49%) |
May 13, 2024 | 27.87 | 28.00 | 27.87 | 27.90 | 10,155 | -0.07(-0.25%) |
May 10, 2024 | 27.96 | 27.97 | 27.90 | 27.97 | 1,414 | +0.04(+0.15%) |
May 09, 2024 | 27.93 | 27.98 | 27.90 | 27.93 | 5,685 | +0.01(+0.04%) |
May 08, 2024 | 27.96 | 27.98 | 27.87 | 27.92 | 6,655 | +0.01(+0.04%) |
May 07, 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 686 | +0.04(+0.14%) |
May 06, 2024 | 27.80 | 27.91 | 27.80 | 27.87 | 6,291 | +0.09(+0.33%) |
May 03, 2024 | 27.76 | 27.80 | 27.76 | 27.77 | 2,685 | +0.15(+0.55%) |
May 02, 2024 | 27.60 | 27.65 | 27.60 | 27.62 | 877 | +0.09(+0.32%) |
May 01, 2024 | 27.21 | 27.68 | 27.21 | 27.53 | 8,342 | -0.05(-0.18%) |
Apr 30, 2024 | 27.72 | 27.72 | 27.57 | 27.58 | 3,623 | -0.14(-0.50%) |
Apr 29, 2024 | 27.66 | 27.76 | 27.66 | 27.72 | 2,631 | +0.03(+0.11%) |
Apr 26, 2024 | 27.87 | 27.87 | 27.64 | 27.69 | 3,339 | +0.12(+0.44%) |
Apr 25, 2024 | 27.41 | 27.62 | 27.41 | 27.57 | 5,766 | -0.05(-0.18%) |
Apr 24, 2024 | 27.60 | 27.64 | 27.55 | 27.62 | 9,503 | +0.05(+0.18%) |
Apr 23, 2024 | 27.55 | 27.60 | 27.55 | 27.57 | 2,423 | +0.13(+0.47%) |
Apr 22, 2024 | 27.36 | 27.46 | 27.34 | 27.44 | 11,564 | +0.13(+0.48%) |
Apr 19, 2024 | 27.33 | 27.34 | 27.26 | 27.31 | 3,252 | -0.11(-0.39%) |
Apr 18, 2024 | 27.41 | 27.49 | 27.27 | 27.42 | 6,919 | -0.04(-0.16%) |
Apr 17, 2024 | 27.50 | 27.57 | 27.36 | 27.46 | 5,050 | -0.09(-0.31%) |
Apr 16, 2024 | 27.55 | 27.55 | 27.44 | 27.55 | 7,293 | +0.04(+0.14%) |
Apr 15, 2024 | 27.65 | 27.65 | 27.51 | 27.51 | 1,084 | -0.05(-0.19%) |
Apr 12, 2024 | 27.62 | 27.68 | 27.55 | 27.56 | 5,964 | -0.20(-0.73%) |
Apr 11, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 1,537 | +0.08(+0.30%) |
Apr 10, 2024 | 27.67 | 27.69 | 27.61 | 27.68 | 20,539 | -0.06(-0.23%) |
Apr 09, 2024 | 27.68 | 27.75 | 27.67 | 27.75 | 15,423 | +0.01(+0.02%) |
Apr 08, 2024 | 27.75 | 27.78 | 27.69 | 27.74 | 3,703 | +0.04(+0.14%) |
Apr 05, 2024 | 27.73 | 27.73 | 27.69 | 27.70 | 1,764 | +0.05(+0.19%) |
Apr 04, 2024 | 27.74 | 27.81 | 27.62 | 27.65 | 14,177 | -0.12(-0.45%) |
Apr 03, 2024 | 27.64 | 27.79 | 27.64 | 27.77 | 10,130 | +0.05(+0.18%) |
Apr 02, 2024 | 27.70 | 27.72 | 27.61 | 27.72 | 15,579 | +0.01(+0.04%) |
Apr 01, 2024 | 27.64 | 27.79 | 27.64 | 27.71 | 8,262 | -0.08(-0.27%) |
Mar 28, 2024 | 27.69 | 27.83 | 27.69 | 27.79 | 147,977 | +0.03(+0.10%) |
Mar 27, 2024 | 27.75 | 27.76 | 27.67 | 27.76 | 1,804 | +0.05(+0.17%) |
Mar 26, 2024 | 27.63 | 27.79 | 27.63 | 27.71 | 3,483 | +0.00(+0.00%) |
Mar 25, 2024 | 27.68 | 27.72 | 27.67 | 27.71 | 5,079 | -0.02(-0.07%) |
Mar 22, 2024 | 27.60 | 27.78 | 27.60 | 27.73 | 4,356 | +0.00(+0.02%) |
Mar 21, 2024 | 27.72 | 27.87 | 27.66 | 27.73 | 8,202 | +0.03(+0.12%) |
Mar 20, 2024 | 27.60 | 27.73 | 27.57 | 27.69 | 42,618 | -0.04(-0.14%) |
Mar 19, 2024 | 27.82 | 27.82 | 27.46 | 27.73 | 49,692 | +0.23(+0.84%) |
Mar 18, 2024 | 27.58 | 27.64 | 27.50 | 27.50 | 6,794 | +0.01(+0.04%) |
Mar 15, 2024 | 27.33 | 27.54 | 27.05 | 27.49 | 3,544 | -0.04(-0.15%) |
Mar 14, 2024 | 27.49 | 27.57 | 27.49 | 27.53 | 2,787 | -0.04(-0.14%) |
Mar 13, 2024 | 27.57 | 27.61 | 27.57 | 27.57 | 3,081 | +0.02(+0.06%) |
Mar 12, 2024 | 27.51 | 27.56 | 27.50 | 27.55 | 7,670 | +0.10(+0.38%) |
Mar 11, 2024 | 27.58 | 27.58 | 27.38 | 27.45 | 9,572 | -0.04(-0.14%) |
Mar 08, 2024 | 27.60 | 27.60 | 27.46 | 27.49 | 4,400 | -0.03(-0.10%) |
Mar 07, 2024 | 27.44 | 27.54 | 27.44 | 27.52 | 3,487 | +0.08(+0.28%) |
Mar 06, 2024 | 27.50 | 27.50 | 27.35 | 27.44 | 7,178 | +0.04(+0.13%) |
Mar 05, 2024 | 27.18 | 27.42 | 27.18 | 27.41 | 174,557 | -0.07(-0.26%) |
Mar 04, 2024 | 27.25 | 27.54 | 27.25 | 27.48 | 5,421 | +0.00(+0.00%) |
Mar 01, 2024 | 27.40 | 27.50 | 27.40 | 27.48 | 4,928 | +0.16(+0.57%) |
Feb 29, 2024 | 27.17 | 27.44 | 27.17 | 27.32 | 4,950 | -0.04(-0.16%) |
Feb 28, 2024 | 27.33 | 27.40 | 27.13 | 27.36 | 4,071 | -0.03(-0.10%) |
Feb 27, 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 1,788 | +0.03(+0.11%) |
Feb 26, 2024 | 27.43 | 27.43 | 27.32 | 27.36 | 5,442 | -0.02(-0.09%) |
Feb 23, 2024 | 27.41 | 27.41 | 27.35 | 27.38 | 2,918 | +0.01(+0.05%) |
Feb 22, 2024 | 27.15 | 27.41 | 27.15 | 27.37 | 14,774 | +0.32(+1.18%) |
Feb 21, 2024 | 27.06 | 27.15 | 27.05 | 27.05 | 3,619 | +0.02(+0.07%) |
Feb 20, 2024 | 27.14 | 27.20 | 27.03 | 27.03 | 11,677 | -0.21(-0.77%) |
Feb 16, 2024 | 27.01 | 27.29 | 27.01 | 27.24 | 9,562 | +0.16(+0.59%) |
Feb 15, 2024 | 27.14 | 27.24 | 27.08 | 27.08 | 8,095 | -0.09(-0.33%) |
Feb 14, 2024 | 27.12 | 27.22 | 27.04 | 27.17 | 12,855 | +0.12(+0.45%) |
Feb 13, 2024 | 27.00 | 27.11 | 26.93 | 27.05 | 17,225 | -0.22(-0.81%) |
Feb 12, 2024 | 27.35 | 27.35 | 27.16 | 27.27 | 1,613,667 | +0.10(+0.35%) |
Feb 09, 2024 | 27.21 | 27.25 | 27.15 | 27.17 | 27,960 | +0.01(+0.05%) |
Feb 08, 2024 | 27.24 | 27.24 | 26.98 | 27.16 | 16,791 | +0.07(+0.24%) |
Feb 07, 2024 | 27.06 | 27.19 | 27.05 | 27.09 | 19,207 | -0.00(-0.01%) |
Feb 06, 2024 | 27.19 | 27.19 | 26.99 | 27.10 | 10,368 | +0.02(+0.07%) |
Feb 05, 2024 | 26.97 | 27.10 | 26.92 | 27.08 | 22,567 | +0.61(+2.29%) |
Feb 02, 2024 | 26.96 | 27.13 | 26.47 | 26.47 | 11,354 | -0.50(-1.85%) |
Feb 01, 2024 | 27.09 | 27.09 | 26.78 | 26.97 | 19,830 | +0.09(+0.33%) |
Jan 31, 2024 | 26.71 | 26.93 | 26.71 | 26.88 | 293,398 | -0.06(-0.21%) |
Jan 30, 2024 | 26.30 | 27.04 | 26.30 | 26.94 | 9,995 | -0.04(-0.14%) |
Jan 29, 2024 | 26.82 | 27.02 | 26.82 | 26.97 | 22,547 | -0.39(-1.41%) |
Jan 26, 2024 | 27.04 | 27.36 | 26.84 | 27.36 | 18,395 | +0.39(+1.45%) |
Jan 25, 2024 | 27.07 | 27.07 | 26.83 | 26.97 | 27,757 | +0.14(+0.52%) |
Jan 24, 2024 | 26.95 | 27.15 | 26.83 | 26.83 | 19,801 | -0.05(-0.19%) |
Jan 23, 2024 | 26.87 | 26.89 | 26.76 | 26.88 | 16,368 | +0.04(+0.15%) |
Jan 22, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 20,184 | -0.02(-0.07%) |
Jan 19, 2024 | 26.81 | 26.86 | 26.61 | 26.86 | 10,917 | +0.16(+0.60%) |
Jan 18, 2024 | 27.26 | 27.26 | 26.49 | 26.70 | 158,947 | +0.20(+0.75%) |
Jan 17, 2024 | 27.14 | 27.14 | 26.40 | 26.50 | 151,890 | -0.09(-0.34%) |
Jan 16, 2024 | 26.62 | 26.63 | 26.48 | 26.59 | 79,223 | -0.10(-0.37%) |
Jan 12, 2024 | 27.34 | 27.34 | 26.55 | 26.69 | 55,277 | +0.06(+0.23%) |
Jan 11, 2024 | 26.69 | 26.80 | 26.43 | 26.63 | 120,339 | -0.01(-0.05%) |
Jan 10, 2024 | 26.61 | 26.76 | 26.48 | 26.64 | 55,415 | +0.08(+0.32%) |
Jan 09, 2024 | 26.51 | 26.59 | 26.42 | 26.56 | 56,512 | -0.02(-0.08%) |
Jan 08, 2024 | 26.29 | 26.58 | 26.27 | 26.58 | 135,706 | +0.22(+0.83%) |
Jan 05, 2024 | 26.36 | 26.41 | 26.21 | 26.36 | 73,403 | +0.02(+0.08%) |
Jan 04, 2024 | 26.40 | 26.48 | 26.29 | 26.34 | 162,454 | -0.12(-0.45%) |
Jan 03, 2024 | 26.27 | 26.46 | 26.27 | 26.46 | 158,335 | -0.55(-2.04%) |
Jan 02, 2024 | 26.51 | 27.01 | 26.36 | 27.01 | 430,623 | +0.47(+1.76%) |
Dec 29, 2023 | 26.66 | 26.74 | 26.47 | 26.54 | 53,710 | -0.11(-0.40%) |
Dec 28, 2023 | 26.71 | 26.71 | 26.53 | 26.65 | 18,007 | +0.09(+0.34%) |
Dec 27, 2023 | 26.57 | 26.60 | 26.46 | 26.56 | 54,843 | +0.07(+0.26%) |
Dec 26, 2023 | 26.41 | 26.55 | 26.41 | 26.49 | 7,654 | -0.04(-0.15%) |
Dec 22, 2023 | 26.51 | 26.53 | 26.34 | 26.53 | 16,885 | +0.13(+0.49%) |
Dec 21, 2023 | 26.17 | 26.40 | 26.16 | 26.40 | 48,080 | +0.23(+0.88%) |
Dec 20, 2023 | 26.66 | 26.66 | 26.11 | 26.17 | 96,434 | -0.25(-0.96%) |
Dec 19, 2023 | 26.45 | 26.45 | 26.29 | 26.43 | 63,774 | +0.12(+0.44%) |
Dec 18, 2023 | 26.26 | 26.36 | 26.22 | 26.31 | 18,168 | +0.13(+0.50%) |
Dec 15, 2023 | 26.27 | 26.27 | 26.10 | 26.18 | 20,664 | -0.00(-0.00%) |
Dec 14, 2023 | 26.27 | 26.27 | 26.13 | 26.18 | 11,357 | +0.11(+0.41%) |
Dec 13, 2023 | 25.84 | 26.13 | 25.84 | 26.07 | 9,550 | +0.24(+0.93%) |
Dec 12, 2023 | 25.80 | 25.86 | 25.67 | 25.83 | 31,194 | +0.16(+0.62%) |
Dec 11, 2023 | 25.72 | 25.72 | 25.58 | 25.67 | 28,671 | +0.04(+0.14%) |
Dec 08, 2023 | 25.63 | 25.66 | 25.50 | 25.64 | 21,106 | +0.13(+0.52%) |
Dec 07, 2023 | 25.47 | 25.56 | 25.42 | 25.50 | 9,524 | +0.15(+0.59%) |
Dec 06, 2023 | 25.50 | 25.50 | 25.31 | 25.36 | 21,012 | -0.07(-0.28%) |
Dec 05, 2023 | 25.43 | 25.51 | 25.36 | 25.43 | 13,744 | -0.03(-0.13%) |
Dec 04, 2023 | 25.56 | 25.56 | 25.33 | 25.46 | 8,086 | -0.10(-0.40%) |
Dec 01, 2023 | 25.35 | 25.60 | 25.35 | 25.56 | 10,730 | +0.12(+0.48%) |
Nov 30, 2023 | 25.56 | 25.56 | 25.32 | 25.44 | 22,161 | +0.07(+0.26%) |
Nov 29, 2023 | 25.63 | 25.63 | 25.37 | 25.37 | 26,094 | -0.07(-0.26%) |
Nov 28, 2023 | 25.50 | 25.50 | 25.34 | 25.44 | 13,155 | +0.03(+0.11%) |
Nov 27, 2023 | 25.53 | 25.53 | 25.34 | 25.41 | 17,017 | -0.01(-0.04%) |
Nov 24, 2023 | 25.49 | 25.49 | 25.41 | 25.42 | 5,582 | +0.02(+0.07%) |
Nov 22, 2023 | 25.45 | 25.52 | 25.35 | 25.41 | 14,877 | +0.03(+0.10%) |
Nov 21, 2023 | 25.87 | 25.87 | 25.28 | 25.38 | 26,087 | -0.01(-0.03%) |
Nov 20, 2023 | 25.39 | 25.44 | 25.24 | 25.39 | 29,358 | +0.14(+0.57%) |
Nov 17, 2023 | 25.16 | 25.30 | 25.16 | 25.24 | 9,372 | -0.03(-0.12%) |
Nov 16, 2023 | 25.21 | 25.30 | 25.14 | 25.28 | 36,342 | +0.03(+0.10%) |
Nov 15, 2023 | 25.24 | 25.30 | 25.16 | 25.25 | 33,481 | +0.02(+0.09%) |
Nov 14, 2023 | 25.12 | 25.29 | 25.12 | 25.23 | 22,002 | +0.30(+1.19%) |
Nov 13, 2023 | 24.81 | 24.96 | 24.81 | 24.93 | 20,495 | -0.01(-0.02%) |
Nov 10, 2023 | 24.78 | 24.95 | 24.74 | 24.94 | 17,139 | +0.19(+0.77%) |
Nov 09, 2023 | 24.79 | 24.87 | 24.68 | 24.75 | 18,550 | -0.11(-0.46%) |
Nov 08, 2023 | 24.97 | 24.97 | 24.76 | 24.86 | 14,398 | +0.03(+0.10%) |
Nov 07, 2023 | 24.80 | 24.86 | 24.74 | 24.83 | 85,295 | +0.12(+0.47%) |
Nov 06, 2023 | 24.76 | 24.81 | 24.69 | 24.72 | 9,035 | -0.05(-0.18%) |
Nov 03, 2023 | 24.64 | 24.83 | 24.64 | 24.77 | 15,156 | +0.12(+0.50%) |
Nov 02, 2023 | 24.52 | 24.69 | 24.52 | 24.64 | 21,309 | +0.15(+0.62%) |
Nov 01, 2023 | 24.40 | 24.53 | 24.40 | 24.49 | 9,525 | +0.03(+0.12%) |
Oct 31, 2023 | 24.45 | 24.46 | 24.29 | 24.46 | 13,807 | +0.19(+0.78%) |
Oct 30, 2023 | 24.25 | 24.34 | 24.20 | 24.27 | 20,876 | +0.11(+0.45%) |
Oct 27, 2023 | 24.22 | 24.28 | 24.11 | 24.16 | 16,419 | -0.08(-0.32%) |
Oct 26, 2023 | 24.32 | 24.32 | 24.15 | 24.24 | 12,525 | -0.11(-0.43%) |
Oct 25, 2023 | 24.41 | 24.45 | 24.28 | 24.34 | 18,996 | -0.17(-0.68%) |
Oct 24, 2023 | 24.52 | 24.52 | 24.37 | 24.51 | 7,330 | +0.12(+0.49%) |
Oct 23, 2023 | 24.37 | 24.49 | 24.37 | 24.39 | 8,763 | -0.03(-0.12%) |
Oct 20, 2023 | 24.52 | 24.52 | 24.35 | 24.42 | 14,737 | -0.15(-0.60%) |
Oct 19, 2023 | 24.61 | 24.65 | 24.50 | 24.57 | 11,493 | -0.13(-0.54%) |
Oct 18, 2023 | 24.80 | 24.80 | 24.58 | 24.70 | 31,347 | -0.11(-0.46%) |
Oct 17, 2023 | 24.69 | 24.88 | 24.69 | 24.81 | 27,581 | +0.01(+0.02%) |
Oct 16, 2023 | 24.75 | 24.85 | 24.75 | 24.81 | 24,147 | +0.08(+0.31%) |
Oct 13, 2023 | 24.87 | 24.87 | 24.60 | 24.73 | 65,005 | -0.03(-0.12%) |
Oct 12, 2023 | 24.79 | 24.86 | 24.68 | 24.76 | 13,564 | -0.08(-0.32%) |
Oct 11, 2023 | 24.79 | 24.84 | 24.70 | 24.84 | 32,388 | +0.05(+0.20%) |
Oct 10, 2023 | 24.82 | 24.83 | 24.75 | 24.79 | 27,277 | +0.08(+0.34%) |
Oct 09, 2023 | 24.57 | 24.73 | 24.49 | 24.71 | 41,562 | +0.06(+0.23%) |
Oct 06, 2023 | 24.31 | 24.70 | 24.31 | 24.65 | 12,885 | +0.15(+0.63%) |
Oct 05, 2023 | 24.37 | 24.50 | 24.37 | 24.50 | 12,752 | +0.01(+0.05%) |
Oct 04, 2023 | 24.42 | 24.52 | 24.33 | 24.48 | 9,888 | +0.11(+0.44%) |
Oct 03, 2023 | 24.58 | 24.58 | 24.32 | 24.38 | 10,003 | -0.16(-0.64%) |