Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 29.28 | 0 | +0.00(+0.00%) | |||
May 30, 2024 | 5 | +0.00(+0.00%) | ||||
Apr 26, 2024 | 26.25 | 0 | -0.95(-3.49%) | |||
Apr 23, 2024 | 27.20 | 0 | -1.30(-4.56%) | |||
Apr 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 205 | -0.10(-0.35%) |
Apr 15, 2024 | 28.60 | 3,969 | -0.15(-0.52%) | |||
Apr 11, 2024 | 28.75 | 0 | -0.25(-0.86%) | |||
Apr 01, 2024 | 29.00 | 0 | +0.64(+2.26%) | |||
Mar 18, 2024 | 28.36 | 0 | -1.49(-4.99%) | |||
Mar 13, 2024 | 29.85 | 59 | +1.72(+6.11%) | |||
Feb 20, 2024 | 28.13 | 0 | +0.63(+2.29%) | |||
Feb 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 350 | +0.28(+1.03%) |
Feb 01, 2024 | 27.22 | 9 | -0.07(-0.26%) | |||
Jan 31, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 134 | -0.34(-1.24%) |
Jan 29, 2024 | 27.64 | 120 | +0.60(+2.23%) | |||
Jan 26, 2024 | 27.03 | 27.12 | 27.03 | 27.03 | 5,631 | -0.41(-1.49%) |
Jan 25, 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 1,139 | +0.45(+1.65%) |
Jan 24, 2024 | 27.08 | 27.08 | 26.99 | 26.99 | 324,279 | +0.08(+0.30%) |
Jan 23, 2024 | 27.83 | 27.83 | 26.90 | 26.91 | 273,054 | -1.16(-4.14%) |
Jan 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 776 | +1.25(+4.65%) |
Jan 19, 2024 | 27.40 | 27.40 | 26.83 | 26.83 | 735 | -0.18(-0.67%) |
Jan 18, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 5,875 | -0.02(-0.08%) |
Jan 17, 2024 | 26.90 | 27.03 | 26.90 | 27.03 | 830 | -0.36(-1.31%) |
Jan 16, 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 949 | +0.27(+1.00%) |
Jan 11, 2024 | 27.12 | 250 | -0.32(-1.15%) | |||
Jan 10, 2024 | 27.86 | 28.04 | 27.44 | 27.44 | 692 | -0.46(-1.66%) |
Jan 09, 2024 | 27.23 | 27.90 | 27.23 | 27.90 | 493 | -0.12(-0.41%) |
Jan 08, 2024 | 27.87 | 28.02 | 27.36 | 28.02 | 2,160 | +0.36(+1.31%) |
Jan 04, 2024 | 27.65 | 517 | +0.25(+0.91%) | |||
Jan 03, 2024 | 27.43 | 27.43 | 27.40 | 27.40 | 2,491 | -1.90(-6.50%) |
Dec 28, 2023 | 29.31 | 581 | +0.39(+1.36%) | |||
Dec 27, 2023 | 29.51 | 29.51 | 28.91 | 28.91 | 966 | -0.55(-1.85%) |
Dec 26, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 1,070 | -0.13(-0.44%) |
Dec 22, 2023 | 28.49 | 29.59 | 28.49 | 29.59 | 693 | +0.67(+2.32%) |
Dec 21, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 852 | +1.15(+4.14%) |
Dec 20, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 377 | -0.45(-1.59%) |
Dec 19, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 679 | +0.33(+1.19%) |
Dec 18, 2023 | 27.50 | 27.89 | 27.50 | 27.89 | 622 | -0.02(-0.09%) |
Dec 15, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 682 | +0.39(+1.42%) |
Dec 14, 2023 | 27.63 | 27.63 | 27.24 | 27.52 | 1,353 | +1.33(+5.09%) |
Dec 13, 2023 | 26.51 | 26.51 | 26.19 | 26.19 | 1,118 | -0.69(-2.58%) |
Dec 12, 2023 | 26.95 | 26.95 | 26.32 | 26.88 | 2,423 | +0.53(+2.01%) |
Dec 11, 2023 | 26.51 | 26.80 | 26.35 | 26.35 | 3,491 | +0.07(+0.27%) |
Dec 08, 2023 | 26.03 | 26.28 | 26.03 | 26.28 | 1,845 | +0.01(+0.03%) |
Dec 07, 2023 | 25.95 | 26.27 | 25.95 | 26.27 | 1,042 | +0.47(+1.81%) |
Dec 06, 2023 | 25.91 | 26.50 | 25.81 | 25.81 | 1,377 | +0.63(+2.49%) |
Dec 05, 2023 | 25.37 | 26.07 | 25.18 | 25.18 | 1,074 | -0.78(-3.02%) |
Dec 04, 2023 | 26.03 | 26.07 | 25.96 | 25.96 | 7,262 | +1.03(+4.15%) |
Dec 01, 2023 | 26.14 | 26.15 | 24.93 | 24.93 | 1,802 | -0.72(-2.81%) |
Nov 30, 2023 | 26.10 | 26.10 | 25.20 | 25.65 | 1,404 | -0.17(-0.66%) |
Nov 29, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 491 | -0.27(-1.03%) |
Nov 27, 2023 | 26.09 | 401 | +0.04(+0.15%) | |||
Nov 24, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 1,635 | +0.50(+1.96%) |
Nov 20, 2023 | 25.55 | 213 | +0.99(+4.03%) | |||
Nov 17, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 1,419 | +0.45(+1.88%) |
Nov 16, 2023 | 24.14 | 24.14 | 24.11 | 24.11 | 942 | +0.16(+0.65%) |
Nov 15, 2023 | 24.85 | 24.85 | 23.95 | 23.95 | 905 | +0.75(+3.25%) |
Nov 14, 2023 | 23.91 | 23.91 | 23.20 | 23.20 | 1,342 | +1.12(+5.05%) |
Nov 13, 2023 | 22.08 | 22.92 | 22.00 | 22.08 | 1,549 | +0.15(+0.68%) |
Nov 10, 2023 | 22.77 | 22.77 | 21.93 | 21.93 | 1,389 | -1.77(-7.47%) |
Nov 09, 2023 | 22.98 | 23.70 | 22.44 | 23.70 | 1,857 | +1.60(+7.25%) |
Nov 08, 2023 | 21.97 | 22.10 | 21.97 | 22.10 | 1,777 | -0.61(-2.67%) |
Nov 07, 2023 | 21.88 | 22.70 | 21.88 | 22.70 | 3,683 | +0.67(+3.03%) |
Nov 06, 2023 | 22.74 | 22.74 | 22.04 | 22.04 | 3,232 | -0.70(-3.07%) |
Nov 03, 2023 | 22.00 | 22.73 | 22.00 | 22.73 | 1,137 | +0.79(+3.58%) |
Nov 02, 2023 | 21.96 | 22.72 | 21.95 | 21.95 | 2,987 | +0.77(+3.65%) |
Nov 01, 2023 | 20.77 | 21.60 | 20.77 | 21.18 | 87,391 | +0.46(+2.20%) |
Oct 31, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 15,226 | -0.52(-2.45%) |
Oct 30, 2023 | 20.46 | 21.24 | 20.46 | 21.24 | 5,343 | +0.11(+0.52%) |
Oct 27, 2023 | 21.13 | 21.13 | 20.32 | 21.13 | 3,323 | +0.86(+4.24%) |
Oct 26, 2023 | 21.08 | 21.08 | 20.27 | 20.27 | 11,884 | -0.35(-1.70%) |
Oct 25, 2023 | 20.57 | 21.43 | 20.57 | 20.62 | 1,369 | +0.46(+2.28%) |
Oct 24, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 1,462 | -0.42(-2.06%) |
Oct 23, 2023 | 20.86 | 20.86 | 20.37 | 20.58 | 2,702 | -0.49(-2.33%) |
Oct 20, 2023 | 20.93 | 21.07 | 20.46 | 21.07 | 2,355 | -0.05(-0.24%) |
Oct 19, 2023 | 20.94 | 21.76 | 20.94 | 21.12 | 4,777 | -0.64(-2.93%) |
Oct 18, 2023 | 21.15 | 21.79 | 21.14 | 21.76 | 1,837 | -0.14(-0.62%) |
Oct 17, 2023 | 22.70 | 22.70 | 21.89 | 21.90 | 2,218 | -0.19(-0.84%) |
Oct 16, 2023 | 22.55 | 22.57 | 22.08 | 22.08 | 5,521 | -0.06(-0.26%) |
Oct 13, 2023 | 22.14 | 22.67 | 22.14 | 22.14 | 456 | -0.37(-1.65%) |
Oct 12, 2023 | 22.52 | 22.86 | 22.51 | 22.51 | 1,438 | +0.08(+0.37%) |
Oct 10, 2023 | 22.43 | 565 | +0.79(+3.67%) | |||
Oct 09, 2023 | 22.15 | 22.17 | 21.64 | 21.64 | 1,903 | -0.73(-3.25%) |
Oct 06, 2023 | 21.60 | 22.37 | 21.60 | 22.37 | 2,154 | +1.03(+4.83%) |
Oct 05, 2023 | 21.56 | 21.56 | 21.34 | 21.34 | 1,223 | +0.05(+0.24%) |
Oct 04, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 508 | +0.22(+1.04%) |
Oct 03, 2023 | 21.14 | 21.62 | 21.06 | 21.06 | 1,057 | -0.18(-0.83%) |
Oct 02, 2023 | 21.34 | 21.85 | 21.24 | 21.24 | 3,085 | -0.78(-3.54%) |
Sep 29, 2023 | 22.02 | 22.02 | 21.83 | 22.02 | 850 | +0.06(+0.26%) |
Sep 28, 2023 | 21.27 | 21.96 | 21.27 | 21.96 | 2,807 | +0.30(+1.39%) |
Sep 27, 2023 | 21.23 | 21.66 | 21.22 | 21.66 | 1,117 | -0.04(-0.18%) |
Sep 26, 2023 | 21.93 | 21.93 | 21.41 | 21.70 | 2,762 | +0.46(+2.16%) |
Sep 25, 2023 | 21.03 | 21.87 | 21.03 | 21.24 | 6,239 | +0.21(+1.00%) |
Sep 22, 2023 | 21.29 | 21.56 | 21.03 | 21.03 | 1,247 | -0.10(-0.47%) |
Sep 21, 2023 | 21.13 | 21.97 | 21.13 | 21.13 | 1,112 | -0.70(-3.21%) |
Sep 20, 2023 | 21.88 | 22.52 | 21.83 | 21.83 | 1,235 | -0.24(-1.09%) |
Sep 19, 2023 | 21.23 | 22.07 | 21.23 | 22.07 | 1,032 | +1.07(+5.10%) |
Sep 18, 2023 | 20.72 | 21.53 | 20.72 | 21.00 | 3,261 | -0.08(-0.38%) |
Sep 15, 2023 | 21.08 | 21.92 | 21.08 | 21.08 | 1,959 | +0.42(+2.03%) |
Sep 14, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 3,174 | +0.00(+0.00%) |
Sep 13, 2023 | 20.66 | 21.44 | 20.66 | 20.66 | 2,325 | -0.25(-1.21%) |
Sep 12, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 880 | -1.51(-6.72%) |
Sep 11, 2023 | 21.58 | 22.42 | 21.50 | 22.42 | 2,097 | +0.27(+1.22%) |
Sep 08, 2023 | 22.16 | 22.16 | 21.89 | 22.15 | 2,344 | +0.30(+1.37%) |
Sep 07, 2023 | 22.04 | 22.15 | 21.85 | 21.85 | 1,015 | -0.82(-3.62%) |
Sep 06, 2023 | 21.83 | 22.67 | 21.83 | 22.67 | 1,417 | +0.48(+2.16%) |
Sep 05, 2023 | 23.06 | 23.06 | 22.19 | 22.19 | 442 | -0.93(-4.01%) |
Sep 01, 2023 | 22.42 | 23.12 | 22.42 | 23.12 | 677 | +0.94(+4.23%) |
Aug 31, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 609 | -0.99(-4.27%) |
Aug 30, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 580 | +0.54(+2.38%) |
Aug 29, 2023 | 21.74 | 22.63 | 21.74 | 22.63 | 837 | +0.16(+0.72%) |
Aug 28, 2023 | 21.63 | 22.47 | 21.63 | 22.47 | 907 | +0.07(+0.29%) |
Aug 25, 2023 | 21.58 | 22.42 | 21.58 | 22.40 | 1,017 | +0.05(+0.24%) |
Aug 24, 2023 | 22.00 | 22.57 | 21.73 | 22.35 | 3,037 | -0.17(-0.75%) |
Aug 23, 2023 | 22.52 | 22.52 | 21.68 | 22.52 | 3,012 | -0.09(-0.41%) |
Aug 22, 2023 | 21.78 | 22.61 | 21.78 | 22.61 | 881 | +1.23(+5.76%) |
Aug 21, 2023 | 22.22 | 22.22 | 21.38 | 21.38 | 895 | -0.69(-3.13%) |
Aug 18, 2023 | 21.23 | 22.07 | 21.23 | 22.07 | 1,315 | +0.35(+1.59%) |
Aug 17, 2023 | 22.17 | 22.17 | 21.72 | 21.72 | 1,687 | -0.51(-2.28%) |
Aug 16, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 19,049 | -0.11(-0.48%) |
Aug 15, 2023 | 23.20 | 23.20 | 22.34 | 22.34 | 810 | +0.08(+0.35%) |
Aug 14, 2023 | 23.04 | 23.04 | 22.26 | 22.26 | 753 | -0.90(-3.89%) |
Aug 11, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 533 | -0.56(-2.36%) |
Aug 10, 2023 | 22.88 | 23.72 | 22.88 | 23.72 | 618 | +1.05(+4.63%) |
Aug 09, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 1,527 | -0.07(-0.31%) |
Aug 08, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 1,152 | -0.87(-3.68%) |
Aug 07, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 527 | -0.23(-0.98%) |
Aug 04, 2023 | 23.29 | 23.84 | 23.14 | 23.84 | 1,642 | +0.37(+1.59%) |
Aug 03, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 635 | +0.08(+0.34%) |