Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.24 | 29.24 | 29.01 | 29.02 | 58,899 | -0.52(-1.74%) |
Jun 06, 2024 | 29.44 | 29.58 | 29.41 | 29.54 | 12,591 | +0.23(+0.77%) |
Jun 05, 2024 | 29.27 | 29.32 | 29.18 | 29.31 | 38,115 | +0.09(+0.31%) |
Jun 04, 2024 | 29.27 | 29.40 | 29.16 | 29.22 | 81,673 | -0.27(-0.92%) |
Jun 03, 2024 | 29.67 | 29.67 | 29.47 | 29.49 | 84,501 | -0.14(-0.46%) |
May 31, 2024 | 29.84 | 29.86 | 29.58 | 29.62 | 116,465 | -0.14(-0.45%) |
May 30, 2024 | 29.88 | 29.90 | 29.71 | 29.76 | 29,017 | -0.24(-0.80%) |
May 29, 2024 | 30.07 | 30.11 | 30.00 | 30.00 | 22,983 | -0.21(-0.69%) |
May 28, 2024 | 30.15 | 30.22 | 30.08 | 30.21 | 58,550 | +0.41(+1.36%) |
May 24, 2024 | 29.81 | 29.83 | 29.74 | 29.80 | 12,733 | +0.09(+0.29%) |
May 23, 2024 | 29.92 | 29.98 | 29.67 | 29.72 | 21,857 | -0.17(-0.57%) |
May 22, 2024 | 30.12 | 30.12 | 29.87 | 29.89 | 56,214 | -0.43(-1.43%) |
May 21, 2024 | 30.32 | 30.40 | 30.27 | 30.32 | 34,495 | +0.02(+0.05%) |
May 20, 2024 | 30.19 | 30.37 | 30.16 | 30.31 | 19,548 | +0.17(+0.57%) |
May 17, 2024 | 29.98 | 30.14 | 29.91 | 30.14 | 20,114 | +0.42(+1.42%) |
May 16, 2024 | 29.76 | 29.76 | 29.63 | 29.71 | 14,026 | +0.03(+0.10%) |
May 15, 2024 | 29.53 | 29.70 | 29.42 | 29.68 | 23,895 | +0.24(+0.83%) |
May 14, 2024 | 29.47 | 29.54 | 29.30 | 29.44 | 25,273 | -0.08(-0.27%) |
May 13, 2024 | 29.37 | 29.53 | 29.37 | 29.52 | 18,141 | +0.19(+0.65%) |
May 10, 2024 | 29.40 | 29.40 | 29.31 | 29.33 | 10,839 | +0.06(+0.20%) |
May 09, 2024 | 28.94 | 29.28 | 28.94 | 29.27 | 12,657 | +0.23(+0.80%) |
May 08, 2024 | 28.91 | 29.07 | 28.91 | 29.04 | 12,352 | -0.02(-0.08%) |
May 07, 2024 | 29.07 | 29.11 | 29.03 | 29.06 | 204,577 | -0.06(-0.21%) |
May 06, 2024 | 29.08 | 29.16 | 29.08 | 29.12 | 27,581 | +0.24(+0.84%) |
May 03, 2024 | 28.91 | 28.92 | 28.80 | 28.88 | 41,816 | -0.02(-0.07%) |
May 02, 2024 | 28.83 | 28.93 | 28.80 | 28.90 | 26,988 | -0.04(-0.13%) |
May 01, 2024 | 29.07 | 29.13 | 28.88 | 28.94 | 34,970 | -0.11(-0.39%) |
Apr 30, 2024 | 29.21 | 29.21 | 29.05 | 29.05 | 66,044 | -0.40(-1.36%) |
Apr 29, 2024 | 29.45 | 29.54 | 29.41 | 29.45 | 70,119 | +0.02(+0.07%) |
Apr 26, 2024 | 29.57 | 29.57 | 29.34 | 29.43 | 91,899 | +0.07(+0.24%) |
Apr 25, 2024 | 29.25 | 29.38 | 29.22 | 29.36 | 15,032 | +0.12(+0.41%) |
Apr 24, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 33,009 | +0.05(+0.17%) |
Apr 23, 2024 | 29.03 | 29.25 | 28.99 | 29.19 | 71,603 | -0.05(-0.17%) |
Apr 22, 2024 | 29.11 | 29.24 | 29.06 | 29.24 | 247,163 | -0.22(-0.75%) |
Apr 19, 2024 | 29.36 | 29.51 | 29.36 | 29.46 | 38,281 | +0.15(+0.51%) |
Apr 18, 2024 | 29.38 | 29.43 | 29.31 | 29.31 | 160,715 | -0.02(-0.07%) |
Apr 17, 2024 | 29.50 | 29.62 | 29.29 | 29.33 | 44,422 | -0.17(-0.58%) |
Apr 16, 2024 | 29.55 | 29.56 | 29.39 | 29.50 | 34,737 | -0.20(-0.66%) |
Apr 15, 2024 | 29.57 | 29.70 | 29.29 | 29.70 | 33,236 | +0.33(+1.13%) |
Apr 12, 2024 | 29.82 | 29.92 | 29.34 | 29.36 | 42,751 | -0.07(-0.22%) |
Apr 11, 2024 | 29.40 | 29.45 | 29.22 | 29.43 | 25,474 | +0.09(+0.31%) |
Apr 10, 2024 | 29.35 | 29.42 | 29.23 | 29.34 | 51,700 | -0.03(-0.10%) |
Apr 09, 2024 | 29.53 | 29.58 | 29.32 | 29.37 | 27,558 | -0.05(-0.17%) |
Apr 08, 2024 | 29.42 | 29.46 | 29.23 | 29.42 | 22,960 | +0.14(+0.48%) |
Apr 05, 2024 | 29.26 | 29.41 | 29.14 | 29.28 | 38,725 | +0.19(+0.65%) |
Apr 04, 2024 | 29.17 | 29.25 | 29.05 | 29.09 | 32,206 | -0.04(-0.14%) |
Apr 03, 2024 | 28.93 | 29.16 | 28.93 | 29.13 | 29,756 | +0.37(+1.30%) |
Apr 02, 2024 | 28.59 | 28.76 | 28.59 | 28.76 | 16,250 | +0.30(+1.04%) |
Apr 01, 2024 | 28.45 | 28.46 | 28.35 | 28.46 | 71,778 | +0.16(+0.57%) |
Mar 28, 2024 | 28.26 | 28.30 | 28.16 | 28.30 | 49,614 | +0.19(+0.68%) |
Mar 27, 2024 | 28.03 | 28.13 | 28.03 | 28.11 | 37,514 | +0.04(+0.14%) |
Mar 26, 2024 | 28.36 | 28.36 | 28.06 | 28.07 | 60,042 | -0.08(-0.28%) |
Mar 25, 2024 | 28.31 | 28.31 | 28.12 | 28.15 | 30,692 | +0.09(+0.32%) |
Mar 22, 2024 | 28.20 | 28.21 | 28.05 | 28.06 | 26,648 | -0.16(-0.55%) |
Mar 21, 2024 | 28.04 | 28.32 | 28.04 | 28.21 | 27,851 | -0.18(-0.62%) |
Mar 20, 2024 | 28.16 | 28.39 | 28.15 | 28.39 | 21,627 | +0.11(+0.37%) |
Mar 19, 2024 | 28.34 | 28.34 | 28.23 | 28.29 | 25,555 | -0.10(-0.34%) |
Mar 18, 2024 | 28.40 | 28.44 | 28.37 | 28.38 | 23,513 | +0.11(+0.40%) |
Mar 15, 2024 | 28.23 | 28.36 | 28.22 | 28.27 | 9,636 | +0.13(+0.46%) |
Mar 14, 2024 | 28.15 | 28.19 | 28.13 | 28.14 | 9,879 | -0.03(-0.11%) |
Mar 13, 2024 | 28.07 | 28.22 | 28.07 | 28.17 | 24,902 | +0.16(+0.57%) |
Mar 12, 2024 | 27.99 | 28.02 | 27.96 | 28.01 | 11,703 | -0.04(-0.16%) |
Mar 11, 2024 | 28.04 | 28.13 | 28.02 | 28.05 | 30,147 | +0.03(+0.12%) |
Mar 08, 2024 | 28.07 | 28.08 | 28.00 | 28.02 | 37,791 | -0.04(-0.14%) |
Mar 07, 2024 | 27.99 | 28.11 | 27.99 | 28.06 | 25,345 | +0.12(+0.43%) |
Mar 06, 2024 | 27.95 | 28.00 | 27.91 | 27.94 | 32,700 | +0.13(+0.46%) |
Mar 05, 2024 | 27.84 | 27.90 | 27.80 | 27.81 | 74,803 | -0.04(-0.14%) |
Mar 04, 2024 | 27.72 | 27.87 | 27.72 | 27.85 | 64,852 | +0.15(+0.54%) |
Mar 01, 2024 | 27.59 | 27.73 | 27.57 | 27.70 | 67,545 | +0.13(+0.47%) |
Feb 29, 2024 | 27.52 | 27.61 | 27.52 | 27.57 | 22,871 | +0.05(+0.18%) |
Feb 28, 2024 | 27.55 | 27.55 | 27.48 | 27.53 | 128,192 | -0.03(-0.11%) |
Feb 27, 2024 | 27.57 | 27.62 | 27.55 | 27.55 | 17,610 | +0.01(+0.03%) |
Feb 26, 2024 | 27.47 | 27.57 | 27.47 | 27.55 | 34,595 | +0.04(+0.14%) |
Feb 23, 2024 | 27.49 | 27.56 | 27.46 | 27.51 | 69,868 | -0.01(-0.03%) |
Feb 22, 2024 | 27.48 | 27.54 | 27.47 | 27.52 | 80,745 | -0.00(-0.01%) |
Feb 21, 2024 | 27.38 | 27.53 | 27.38 | 27.52 | 43,851 | +0.01(+0.04%) |
Feb 20, 2024 | 27.54 | 27.58 | 27.50 | 27.51 | 58,960 | -0.14(-0.50%) |
Feb 16, 2024 | 27.54 | 27.66 | 27.54 | 27.64 | 166,183 | +0.04(+0.14%) |
Feb 15, 2024 | 27.58 | 27.61 | 27.55 | 27.60 | 38,373 | +0.12(+0.43%) |
Feb 14, 2024 | 27.51 | 27.51 | 27.45 | 27.49 | 47,027 | -0.04(-0.14%) |
Feb 13, 2024 | 27.52 | 27.55 | 27.48 | 27.53 | 51,829 | -0.13(-0.47%) |
Feb 12, 2024 | 27.64 | 27.65 | 27.60 | 27.65 | 33,962 | +0.03(+0.10%) |
Feb 09, 2024 | 27.61 | 27.68 | 27.61 | 27.63 | 57,244 | +0.01(+0.04%) |
Feb 08, 2024 | 27.54 | 27.64 | 27.54 | 27.62 | 48,231 | +0.09(+0.33%) |
Feb 07, 2024 | 27.72 | 27.72 | 27.53 | 27.53 | 22,179 | +0.03(+0.10%) |
Feb 06, 2024 | 27.50 | 27.53 | 27.50 | 27.50 | 26,307 | +0.04(+0.14%) |
Feb 05, 2024 | 27.41 | 27.49 | 27.39 | 27.46 | 32,000 | -0.01(-0.03%) |
Feb 02, 2024 | 27.43 | 27.51 | 27.43 | 27.47 | 40,569 | -0.14(-0.52%) |
Feb 01, 2024 | 27.59 | 27.70 | 27.57 | 27.61 | 33,334 | +0.01(+0.05%) |
Jan 31, 2024 | 27.62 | 27.67 | 27.55 | 27.59 | 62,475 | -0.01(-0.04%) |
Jan 30, 2024 | 27.59 | 27.62 | 27.56 | 27.60 | 48,311 | +0.00(+0.00%) |
Jan 29, 2024 | 27.57 | 27.63 | 27.54 | 27.60 | 11,777 | +0.05(+0.20%) |
Jan 26, 2024 | 27.49 | 27.58 | 27.47 | 27.55 | 66,565 | +0.05(+0.19%) |
Jan 25, 2024 | 27.48 | 27.54 | 27.46 | 27.50 | 19,156 | +0.09(+0.33%) |
Jan 24, 2024 | 27.46 | 27.46 | 27.39 | 27.41 | 39,336 | +0.01(+0.02%) |
Jan 23, 2024 | 27.32 | 27.42 | 27.32 | 27.40 | 38,361 | +0.04(+0.16%) |
Jan 22, 2024 | 27.30 | 27.41 | 27.30 | 27.36 | 27,703 | -0.05(-0.20%) |
Jan 19, 2024 | 27.43 | 27.45 | 27.37 | 27.41 | 43,549 | -0.02(-0.09%) |
Jan 18, 2024 | 27.36 | 27.44 | 27.32 | 27.44 | 16,497 | +0.11(+0.39%) |
Jan 17, 2024 | 27.34 | 27.35 | 27.29 | 27.33 | 85,004 | -0.06(-0.21%) |
Jan 16, 2024 | 27.49 | 27.49 | 27.39 | 27.39 | 124,160 | -0.12(-0.42%) |
Jan 12, 2024 | 27.55 | 27.59 | 27.46 | 27.50 | 28,698 | +0.12(+0.44%) |
Jan 11, 2024 | 27.40 | 27.43 | 27.33 | 27.38 | 42,868 | +0.02(+0.09%) |
Jan 10, 2024 | 27.43 | 27.43 | 27.33 | 27.36 | 25,681 | -0.03(-0.13%) |
Jan 09, 2024 | 27.41 | 27.43 | 27.37 | 27.39 | 41,088 | +0.01(+0.04%) |
Jan 08, 2024 | 27.33 | 27.39 | 27.29 | 27.38 | 59,681 | -0.05(-0.18%) |
Jan 05, 2024 | 27.41 | 27.52 | 27.41 | 27.43 | 30,381 | +0.05(+0.17%) |
Jan 04, 2024 | 27.44 | 27.44 | 27.35 | 27.38 | 67,413 | -0.00(-0.01%) |
Jan 03, 2024 | 27.39 | 27.42 | 27.35 | 27.38 | 37,947 | -0.05(-0.16%) |
Jan 02, 2024 | 27.54 | 27.54 | 27.43 | 27.43 | 52,530 | -0.10(-0.36%) |
Dec 29, 2023 | 27.54 | 27.59 | 27.53 | 27.53 | 96,271 | -0.07(-0.27%) |
Dec 28, 2023 | 27.64 | 27.71 | 27.55 | 27.60 | 83,471 | -0.07(-0.26%) |
Dec 27, 2023 | 27.66 | 27.73 | 27.65 | 27.68 | 73,442 | +0.00(+0.01%) |
Dec 26, 2023 | 27.54 | 27.69 | 27.54 | 27.67 | 34,967 | +0.05(+0.18%) |
Dec 22, 2023 | 27.69 | 27.72 | 27.59 | 27.62 | 87,463 | -0.01(-0.05%) |
Dec 21, 2023 | 27.62 | 27.65 | 27.58 | 27.64 | 28,123 | +0.04(+0.14%) |
Dec 20, 2023 | 27.64 | 27.71 | 27.58 | 27.60 | 73,259 | -0.02(-0.07%) |
Dec 19, 2023 | 27.55 | 27.68 | 27.55 | 27.62 | 124,328 | +0.05(+0.16%) |
Dec 18, 2023 | 27.56 | 27.60 | 27.52 | 27.57 | 57,642 | +0.08(+0.30%) |
Dec 15, 2023 | 27.54 | 27.56 | 27.45 | 27.49 | 83,645 | -0.07(-0.26%) |
Dec 14, 2023 | 27.56 | 27.60 | 27.52 | 27.56 | 29,470 | +0.13(+0.49%) |
Dec 13, 2023 | 27.20 | 27.45 | 27.15 | 27.43 | 76,590 | +0.25(+0.93%) |
Dec 12, 2023 | 27.22 | 27.24 | 27.15 | 27.18 | 35,963 | -0.07(-0.25%) |
Dec 11, 2023 | 27.31 | 27.31 | 27.23 | 27.25 | 109,360 | -0.07(-0.25%) |
Dec 08, 2023 | 27.71 | 27.71 | 27.25 | 27.31 | 126,849 | -0.16(-0.57%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.42 | 27.47 | 250,859 | -0.03(-0.11%) |
Dec 06, 2023 | 27.76 | 27.76 | 27.48 | 27.50 | 46,047 | -0.34(-1.23%) |
Dec 05, 2023 | 27.98 | 28.04 | 27.84 | 27.84 | 62,377 | -0.17(-0.60%) |
Dec 04, 2023 | 28.02 | 28.09 | 27.97 | 28.01 | 37,502 | -0.08(-0.28%) |
Dec 01, 2023 | 28.11 | 28.31 | 28.08 | 28.09 | 109,112 | -0.06(-0.21%) |
Nov 30, 2023 | 28.46 | 28.47 | 28.15 | 28.15 | 23,653 | -0.33(-1.17%) |
Nov 29, 2023 | 28.45 | 28.49 | 28.29 | 28.48 | 20,465 | +0.11(+0.38%) |
Nov 28, 2023 | 28.29 | 28.45 | 28.29 | 28.38 | 20,799 | +0.11(+0.39%) |
Nov 27, 2023 | 28.25 | 28.32 | 28.24 | 28.27 | 29,197 | +0.01(+0.03%) |
Nov 24, 2023 | 28.42 | 28.42 | 28.26 | 28.26 | 6,886 | -0.11(-0.38%) |
Nov 22, 2023 | 28.27 | 28.42 | 28.26 | 28.37 | 21,050 | -0.18(-0.62%) |
Nov 21, 2023 | 28.48 | 28.54 | 28.42 | 28.54 | 19,568 | +0.14(+0.48%) |
Nov 20, 2023 | 28.32 | 28.46 | 28.32 | 28.41 | 88,793 | +0.22(+0.77%) |
Nov 17, 2023 | 28.16 | 28.24 | 28.13 | 28.19 | 21,618 | +0.16(+0.56%) |
Nov 16, 2023 | 28.11 | 28.13 | 28.03 | 28.03 | 88,923 | -0.33(-1.18%) |
Nov 15, 2023 | 28.30 | 28.40 | 28.30 | 28.37 | 18,125 | +0.00(+0.00%) |
Nov 14, 2023 | 28.44 | 28.48 | 28.35 | 28.37 | 37,199 | -0.07(-0.24%) |
Nov 13, 2023 | 28.18 | 28.43 | 28.18 | 28.43 | 49,268 | +0.27(+0.94%) |
Nov 10, 2023 | 28.16 | 28.23 | 28.15 | 28.17 | 28,280 | +0.04(+0.14%) |
Nov 09, 2023 | 28.13 | 28.26 | 28.12 | 28.13 | 26,623 | -0.00(-0.00%) |
Nov 08, 2023 | 28.23 | 28.34 | 28.04 | 28.13 | 135,106 | -0.26(-0.90%) |
Nov 07, 2023 | 28.52 | 28.52 | 28.35 | 28.39 | 19,332 | -0.37(-1.30%) |
Nov 06, 2023 | 28.80 | 28.85 | 28.72 | 28.76 | 140,031 | +0.01(+0.03%) |
Nov 03, 2023 | 28.78 | 28.84 | 28.72 | 28.75 | 36,210 | -0.08(-0.27%) |
Nov 02, 2023 | 28.71 | 28.87 | 28.68 | 28.83 | 60,546 | +0.20(+0.69%) |
Nov 01, 2023 | 28.76 | 28.84 | 28.61 | 28.63 | 126,800 | -0.08(-0.27%) |
Oct 31, 2023 | 28.69 | 28.83 | 28.65 | 28.71 | 119,639 | +0.08(+0.27%) |
Oct 30, 2023 | 28.89 | 28.89 | 28.59 | 28.63 | 43,785 | -0.31(-1.08%) |
Oct 27, 2023 | 28.93 | 29.00 | 28.83 | 28.95 | 44,841 | +0.11(+0.39%) |
Oct 26, 2023 | 28.68 | 28.90 | 28.68 | 28.83 | 23,277 | -0.07(-0.25%) |
Oct 25, 2023 | 28.80 | 28.91 | 28.69 | 28.91 | 175,125 | +0.16(+0.55%) |
Oct 24, 2023 | 28.88 | 28.88 | 28.68 | 28.75 | 24,692 | -0.17(-0.58%) |
Oct 23, 2023 | 28.94 | 29.04 | 28.91 | 28.92 | 20,898 | -0.06(-0.20%) |
Oct 20, 2023 | 28.99 | 29.06 | 28.93 | 28.98 | 45,045 | -0.12(-0.41%) |
Oct 19, 2023 | 28.94 | 29.12 | 28.93 | 29.09 | 26,946 | +0.01(+0.03%) |
Oct 18, 2023 | 28.95 | 29.09 | 28.90 | 29.08 | 159,992 | +0.14(+0.48%) |
Oct 17, 2023 | 28.90 | 28.98 | 28.84 | 28.95 | 19,045 | +0.00(+0.00%) |
Oct 16, 2023 | 28.95 | 28.97 | 28.88 | 28.95 | 25,993 | -0.05(-0.17%) |
Oct 13, 2023 | 28.92 | 29.03 | 28.88 | 29.00 | 28,422 | +0.30(+1.06%) |
Oct 12, 2023 | 28.67 | 28.86 | 28.53 | 28.69 | 52,267 | +0.04(+0.14%) |
Oct 11, 2023 | 28.63 | 28.67 | 28.51 | 28.65 | 28,397 | -0.10(-0.34%) |
Oct 10, 2023 | 28.78 | 28.80 | 28.72 | 28.75 | 33,392 | -0.02(-0.07%) |
Oct 09, 2023 | 28.74 | 28.79 | 28.71 | 28.77 | 33,455 | +0.24(+0.86%) |
Oct 06, 2023 | 28.58 | 28.59 | 28.49 | 28.52 | 20,458 | +0.03(+0.11%) |
Oct 05, 2023 | 28.52 | 28.58 | 28.42 | 28.49 | 26,250 | -0.14(-0.49%) |
Oct 04, 2023 | 28.91 | 28.91 | 28.59 | 28.63 | 27,784 | -0.38(-1.32%) |
Oct 03, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 254,053 | -0.14(-0.47%) |