Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 24.93 | 24.96 | 24.89 | 24.93 | 2,995,903 | +0.04(+0.16%) |
Jun 04, 2024 | 24.87 | 24.91 | 24.85 | 24.89 | 6,294,771 | +0.01(+0.04%) |
Jun 03, 2024 | 24.84 | 24.89 | 24.84 | 24.88 | 4,186,261 | +0.05(+0.19%) |
May 31, 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 3,172,297 | +0.08(+0.32%) |
May 30, 2024 | 24.70 | 24.78 | 24.70 | 24.75 | 2,966,682 | +0.06(+0.24%) |
May 29, 2024 | 24.70 | 24.72 | 24.67 | 24.69 | 4,319,637 | -0.06(-0.24%) |
May 28, 2024 | 24.85 | 24.86 | 24.74 | 24.75 | 2,947,557 | -0.08(-0.32%) |
May 24, 2024 | 24.79 | 24.83 | 24.76 | 24.83 | 1,900,730 | +0.08(+0.32%) |
May 23, 2024 | 24.85 | 24.86 | 24.73 | 24.75 | 2,265,643 | -0.05(-0.20%) |
May 22, 2024 | 24.83 | 24.84 | 24.79 | 24.80 | 4,526,011 | -0.05(-0.20%) |
May 21, 2024 | 24.86 | 24.89 | 24.85 | 24.85 | 1,660,248 | +0.00(+0.00%) |
May 20, 2024 | 24.85 | 24.86 | 24.83 | 24.85 | 1,175,747 | +0.01(+0.04%) |
May 17, 2024 | 24.86 | 24.86 | 24.81 | 24.84 | 1,861,828 | +0.00(+0.00%) |
May 16, 2024 | 24.90 | 24.90 | 24.84 | 24.84 | 2,318,759 | -0.05(-0.20%) |
May 15, 2024 | 24.86 | 24.90 | 24.84 | 24.89 | 3,476,039 | +0.10(+0.40%) |
May 14, 2024 | 24.78 | 24.80 | 24.76 | 24.79 | 1,548,811 | +0.04(+0.16%) |
May 13, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 2,894,515 | -0.01(-0.04%) |
May 10, 2024 | 24.81 | 24.81 | 24.75 | 24.76 | 1,768,741 | -0.05(-0.20%) |
May 09, 2024 | 24.79 | 24.81 | 24.77 | 24.81 | 2,550,025 | +0.01(+0.04%) |
May 08, 2024 | 24.81 | 24.83 | 24.80 | 24.80 | 3,708,719 | -0.05(-0.20%) |
May 07, 2024 | 24.87 | 24.89 | 24.82 | 24.85 | 5,573,279 | +0.01(+0.04%) |
May 06, 2024 | 24.86 | 24.89 | 24.84 | 24.84 | 4,102,199 | +0.01(+0.04%) |
May 03, 2024 | 24.84 | 24.91 | 24.80 | 24.83 | 5,296,280 | +0.09(+0.36%) |
May 02, 2024 | 24.66 | 24.75 | 24.64 | 24.74 | 5,961,078 | +0.11(+0.44%) |
May 01, 2024 | 24.54 | 24.72 | 24.53 | 24.63 | 4,170,764 | +0.07(+0.28%) |
Apr 30, 2024 | 24.58 | 24.66 | 24.55 | 24.56 | 7,645,645 | -0.10(-0.40%) |
Apr 29, 2024 | 24.65 | 24.67 | 24.63 | 24.66 | 5,274,566 | +0.06(+0.24%) |
Apr 26, 2024 | 24.59 | 24.62 | 24.57 | 24.60 | 4,422,479 | +0.05(+0.20%) |
Apr 25, 2024 | 24.51 | 24.55 | 24.44 | 24.55 | 4,371,659 | -0.04(-0.16%) |
Apr 24, 2024 | 24.64 | 24.64 | 24.55 | 24.59 | 4,108,591 | -0.04(-0.16%) |
Apr 23, 2024 | 24.58 | 24.66 | 24.55 | 24.63 | 4,355,495 | +0.08(+0.32%) |
Apr 22, 2024 | 24.51 | 24.55 | 24.48 | 24.55 | 5,151,028 | +0.11(+0.44%) |
Apr 19, 2024 | 24.43 | 24.49 | 24.43 | 24.45 | 5,745,428 | +0.01(+0.04%) |
Apr 18, 2024 | 24.40 | 24.44 | 24.37 | 24.44 | 4,267,423 | +0.04(+0.16%) |
Apr 17, 2024 | 24.44 | 24.47 | 24.38 | 24.40 | 8,528,257 | +0.02(+0.08%) |
Apr 16, 2024 | 24.44 | 24.44 | 24.36 | 24.38 | 6,094,630 | -0.06(-0.24%) |
Apr 15, 2024 | 24.55 | 24.57 | 24.42 | 24.44 | 10,012,539 | -0.11(-0.44%) |
Apr 12, 2024 | 24.55 | 24.55 | 24.51 | 24.55 | 4,888,565 | +0.00(+0.00%) |
Apr 11, 2024 | 24.58 | 24.58 | 24.49 | 24.55 | 6,594,807 | -0.02(-0.08%) |
Apr 10, 2024 | 24.62 | 24.63 | 24.53 | 24.56 | 10,128,339 | -0.18(-0.72%) |
Apr 09, 2024 | 24.71 | 24.76 | 24.70 | 24.74 | 4,493,634 | +0.06(+0.24%) |
Apr 08, 2024 | 24.63 | 24.70 | 24.62 | 24.68 | 2,807,581 | +0.05(+0.20%) |
Apr 05, 2024 | 24.64 | 24.65 | 24.61 | 24.63 | 6,121,782 | +0.00(+0.00%) |
Apr 04, 2024 | 24.70 | 24.72 | 24.60 | 24.63 | 3,526,979 | -0.02(-0.08%) |
Apr 03, 2024 | 24.63 | 24.67 | 24.60 | 24.65 | 4,999,331 | +0.01(+0.04%) |
Apr 02, 2024 | 24.62 | 24.65 | 24.59 | 24.64 | 3,877,843 | -0.04(-0.16%) |
Apr 01, 2024 | 24.75 | 24.76 | 24.67 | 24.68 | 7,473,599 | -0.06(-0.25%) |
Mar 28, 2024 | 24.76 | 24.76 | 24.73 | 24.74 | 4,914,142 | -0.03(-0.12%) |
Mar 27, 2024 | 24.74 | 24.78 | 24.71 | 24.77 | 2,808,217 | +0.09(+0.36%) |
Mar 26, 2024 | 24.75 | 24.75 | 24.68 | 24.69 | 3,939,552 | -0.04(-0.16%) |
Mar 25, 2024 | 24.73 | 24.74 | 24.71 | 24.72 | 2,562,238 | -0.01(-0.04%) |
Mar 22, 2024 | 24.79 | 24.79 | 24.71 | 24.73 | 4,693,323 | -0.03(-0.12%) |
Mar 21, 2024 | 24.83 | 24.84 | 24.73 | 24.76 | 3,268,579 | -0.03(-0.12%) |
Mar 20, 2024 | 24.74 | 24.79 | 24.70 | 24.79 | 2,562,077 | +0.04(+0.16%) |
Mar 19, 2024 | 24.67 | 24.76 | 24.66 | 24.75 | 3,385,339 | +0.09(+0.36%) |
Mar 18, 2024 | 24.71 | 24.71 | 24.65 | 24.67 | 3,554,677 | +0.03(+0.12%) |
Mar 15, 2024 | 24.64 | 24.66 | 24.61 | 24.64 | 4,768,008 | +0.01(+0.04%) |
Mar 14, 2024 | 24.71 | 24.73 | 24.61 | 24.63 | 5,141,526 | -0.09(-0.36%) |
Mar 13, 2024 | 24.71 | 24.77 | 24.69 | 24.71 | 5,273,157 | +0.02(+0.08%) |
Mar 12, 2024 | 24.73 | 24.73 | 24.66 | 24.70 | 2,212,978 | +0.00(+0.00%) |
Mar 11, 2024 | 24.69 | 24.71 | 24.67 | 24.70 | 1,936,718 | +0.00(+0.00%) |
Mar 08, 2024 | 24.71 | 24.77 | 24.69 | 24.70 | 2,579,194 | +0.01(+0.04%) |
Mar 07, 2024 | 24.71 | 24.72 | 24.66 | 24.69 | 3,061,755 | +0.04(+0.16%) |
Mar 06, 2024 | 24.67 | 24.69 | 24.63 | 24.65 | 3,507,067 | +0.03(+0.12%) |
Mar 05, 2024 | 24.65 | 24.69 | 24.61 | 24.62 | 4,405,345 | -0.04(-0.16%) |
Mar 04, 2024 | 24.65 | 24.67 | 24.61 | 24.66 | 3,649,015 | +0.01(+0.04%) |
Mar 01, 2024 | 24.59 | 24.65 | 24.54 | 24.65 | 7,166,035 | +0.10(+0.39%) |
Feb 29, 2024 | 24.58 | 24.60 | 24.54 | 24.55 | 5,218,150 | +0.02(+0.08%) |
Feb 28, 2024 | 24.52 | 24.54 | 24.49 | 24.53 | 3,109,268 | +0.01(+0.04%) |
Feb 27, 2024 | 24.53 | 24.53 | 24.48 | 24.52 | 3,654,164 | +0.01(+0.04%) |
Feb 26, 2024 | 24.56 | 24.56 | 24.50 | 24.51 | 3,703,101 | -0.03(-0.12%) |
Feb 23, 2024 | 24.56 | 24.57 | 24.52 | 24.54 | 4,741,583 | +0.02(+0.08%) |
Feb 22, 2024 | 24.51 | 24.53 | 24.47 | 24.52 | 4,935,165 | +0.09(+0.36%) |
Feb 21, 2024 | 24.46 | 24.47 | 24.39 | 24.43 | 4,478,244 | -0.04(-0.16%) |
Feb 20, 2024 | 24.42 | 24.48 | 24.40 | 24.47 | 5,510,647 | +0.05(+0.20%) |
Feb 16, 2024 | 24.44 | 24.44 | 24.39 | 24.42 | 5,269,718 | -0.06(-0.24%) |
Feb 15, 2024 | 24.47 | 24.50 | 24.43 | 24.48 | 5,269,538 | +0.06(+0.24%) |
Feb 14, 2024 | 24.42 | 24.45 | 24.38 | 24.42 | 4,908,990 | +0.07(+0.28%) |
Feb 13, 2024 | 24.37 | 24.40 | 24.32 | 24.35 | 7,849,505 | -0.13(-0.52%) |
Feb 12, 2024 | 24.56 | 24.56 | 24.48 | 24.48 | 3,786,428 | -0.06(-0.24%) |
Feb 09, 2024 | 24.53 | 24.55 | 24.48 | 24.54 | 4,254,796 | +0.04(+0.16%) |
Feb 08, 2024 | 24.50 | 24.53 | 24.47 | 24.50 | 2,625,611 | +0.02(+0.08%) |
Feb 07, 2024 | 24.51 | 24.51 | 24.44 | 24.48 | 3,477,924 | +0.03(+0.12%) |
Feb 06, 2024 | 24.40 | 24.47 | 24.37 | 24.45 | 5,642,536 | +0.08(+0.32%) |
Feb 05, 2024 | 24.41 | 24.41 | 24.34 | 24.37 | 4,957,638 | -0.08(-0.32%) |
Feb 02, 2024 | 24.42 | 24.48 | 24.40 | 24.45 | 8,635,157 | -0.08(-0.32%) |
Feb 01, 2024 | 24.50 | 24.57 | 24.44 | 24.53 | 6,466,699 | +0.09(+0.38%) |
Jan 31, 2024 | 24.52 | 24.54 | 24.42 | 24.44 | 7,843,595 | -0.03(-0.12%) |
Jan 30, 2024 | 24.52 | 24.53 | 24.45 | 24.47 | 7,189,907 | -0.04(-0.16%) |
Jan 29, 2024 | 24.50 | 24.52 | 24.44 | 24.51 | 3,455,587 | +0.05(+0.20%) |
Jan 26, 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 2,668,948 | -0.03(-0.12%) |
Jan 25, 2024 | 24.43 | 24.49 | 24.39 | 24.49 | 4,233,070 | +0.14(+0.56%) |
Jan 24, 2024 | 24.42 | 24.42 | 24.32 | 24.35 | 4,659,791 | +0.00(+0.00%) |
Jan 23, 2024 | 24.37 | 24.37 | 24.30 | 24.35 | 2,279,769 | +0.00(+0.00%) |
Jan 22, 2024 | 24.37 | 24.40 | 24.33 | 24.35 | 5,095,407 | +0.01(+0.04%) |
Jan 19, 2024 | 24.33 | 24.34 | 24.24 | 24.34 | 3,970,149 | +0.04(+0.16%) |
Jan 18, 2024 | 24.30 | 24.30 | 24.25 | 24.30 | 4,463,131 | +0.06(+0.24%) |
Jan 17, 2024 | 24.29 | 24.29 | 24.21 | 24.24 | 2,517,082 | -0.10(-0.40%) |
Jan 16, 2024 | 24.42 | 24.43 | 24.32 | 24.34 | 4,141,704 | -0.12(-0.48%) |
Jan 12, 2024 | 24.49 | 24.52 | 24.43 | 24.46 | 4,242,550 | +0.01(+0.04%) |
Jan 11, 2024 | 24.40 | 24.45 | 24.33 | 24.45 | 4,824,827 | +0.07(+0.28%) |
Jan 10, 2024 | 24.40 | 24.41 | 24.35 | 24.38 | 2,384,654 | +0.02(+0.08%) |
Jan 09, 2024 | 24.30 | 24.38 | 24.28 | 24.36 | 2,892,353 | +0.03(+0.12%) |
Jan 08, 2024 | 24.24 | 24.34 | 24.22 | 24.33 | 2,534,844 | +0.12(+0.48%) |
Jan 05, 2024 | 24.20 | 24.30 | 24.19 | 24.21 | 4,130,299 | +0.02(+0.08%) |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 1,870,471 | -0.08(-0.32%) |
Jan 03, 2024 | 24.22 | 24.32 | 24.20 | 24.27 | 2,081,315 | -0.05(-0.20%) |
Jan 02, 2024 | 24.33 | 24.34 | 24.28 | 24.32 | 6,344,274 | -0.04(-0.16%) |
Dec 29, 2023 | 24.45 | 24.48 | 24.36 | 24.36 | 2,820,280 | -0.08(-0.32%) |
Dec 28, 2023 | 24.50 | 24.50 | 24.39 | 24.44 | 3,626,114 | -0.07(-0.28%) |
Dec 27, 2023 | 24.45 | 24.54 | 24.42 | 24.51 | 5,130,199 | +0.09(+0.36%) |
Dec 26, 2023 | 24.42 | 24.43 | 24.39 | 24.42 | 1,293,187 | +0.02(+0.08%) |
Dec 22, 2023 | 24.46 | 24.46 | 24.37 | 24.40 | 2,848,342 | -0.01(-0.04%) |
Dec 21, 2023 | 24.41 | 24.43 | 24.34 | 24.41 | 4,977,329 | +0.10(+0.40%) |
Dec 20, 2023 | 24.35 | 24.41 | 24.30 | 24.31 | 4,950,679 | -0.01(-0.04%) |
Dec 19, 2023 | 24.30 | 24.35 | 24.27 | 24.32 | 2,398,399 | +0.06(+0.24%) |
Dec 18, 2023 | 24.30 | 24.32 | 24.20 | 24.26 | 2,889,217 | +0.00(+0.01%) |
Dec 15, 2023 | 24.28 | 24.28 | 24.19 | 24.26 | 2,738,162 | -0.01(-0.04%) |
Dec 14, 2023 | 24.33 | 24.37 | 24.25 | 24.27 | 6,683,562 | +0.08(+0.32%) |
Dec 13, 2023 | 23.98 | 24.20 | 23.95 | 24.19 | 5,119,570 | +0.25(+1.05%) |
Dec 12, 2023 | 23.90 | 23.94 | 23.85 | 23.94 | 2,491,775 | +0.06(+0.24%) |
Dec 11, 2023 | 23.89 | 23.90 | 23.82 | 23.89 | 1,910,665 | -0.01(-0.04%) |
Dec 08, 2023 | 23.89 | 23.90 | 23.83 | 23.89 | 3,310,916 | -0.03(-0.12%) |
Dec 07, 2023 | 23.93 | 23.95 | 23.90 | 23.92 | 3,713,646 | +0.04(+0.16%) |
Dec 06, 2023 | 23.94 | 23.94 | 23.89 | 23.89 | 2,522,306 | +0.00(+0.00%) |
Dec 05, 2023 | 23.88 | 23.91 | 23.83 | 23.89 | 3,307,800 | +0.01(+0.04%) |
Dec 04, 2023 | 23.82 | 23.88 | 23.80 | 23.88 | 5,165,133 | -0.04(-0.16%) |