Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.33 | 25.33 | 25.16 | 25.16 | 235 | -0.45(-1.74%) |
Apr 29, 2024 | 25.64 | 25.64 | 25.61 | 25.61 | 234 | +0.03(+0.12%) |
Apr 26, 2024 | 25.52 | 25.60 | 25.52 | 25.58 | 1,428 | +0.21(+0.84%) |
Apr 25, 2024 | 25.01 | 25.36 | 25.01 | 25.36 | 1,399 | -0.11(-0.43%) |
Apr 24, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 49 | -0.11(-0.44%) |
Apr 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 158 | +0.44(+1.73%) |
Apr 22, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 250 | +0.23(+0.93%) |
Apr 19, 2024 | 24.91 | 24.92 | 24.91 | 24.92 | 733 | +0.04(+0.16%) |
Apr 18, 2024 | 24.95 | 25.01 | 24.88 | 24.88 | 2,816 | -0.01(-0.04%) |
Apr 17, 2024 | 24.99 | 24.99 | 24.80 | 24.89 | 6,295 | +0.01(+0.04%) |
Apr 16, 2024 | 24.85 | 24.88 | 24.85 | 24.88 | 634 | -0.14(-0.57%) |
Apr 15, 2024 | 25.09 | 25.43 | 25.02 | 25.02 | 2,667 | +0.01(+0.06%) |
Apr 12, 2024 | 25.00 | 25.01 | 25.00 | 25.01 | 276 | -0.47(-1.85%) |
Apr 11, 2024 | 25.23 | 25.50 | 25.23 | 25.48 | 782 | -0.01(-0.04%) |
Apr 10, 2024 | 25.45 | 25.49 | 25.40 | 25.49 | 881 | -0.35(-1.34%) |
Apr 09, 2024 | 26.00 | 26.00 | 25.75 | 25.84 | 2,755 | -0.11(-0.44%) |
Apr 08, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 558 | +0.15(+0.60%) |
Apr 05, 2024 | 25.81 | 25.81 | 25.79 | 25.80 | 524 | +0.05(+0.20%) |
Apr 04, 2024 | 26.05 | 26.16 | 25.74 | 25.74 | 847 | -0.24(-0.93%) |
Apr 03, 2024 | 25.84 | 26.06 | 25.84 | 25.99 | 261 | +0.20(+0.78%) |
Apr 02, 2024 | 25.89 | 25.89 | 25.73 | 25.79 | 709 | -0.35(-1.33%) |
Apr 01, 2024 | 25.98 | 26.27 | 25.98 | 26.13 | 2,092 | +0.08(+0.30%) |
Mar 28, 2024 | 26.01 | 26.06 | 25.99 | 26.05 | 4,024 | -0.09(-0.35%) |
Mar 27, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 506 | +0.14(+0.52%) |
Mar 26, 2024 | 25.97 | 26.07 | 25.97 | 26.01 | 1,135 | +0.07(+0.26%) |
Mar 25, 2024 | 25.88 | 26.02 | 25.88 | 25.94 | 2,363 | +0.13(+0.49%) |
Mar 22, 2024 | 25.74 | 25.84 | 25.73 | 25.81 | 4,598 | -0.12(-0.45%) |
Mar 21, 2024 | 25.99 | 25.99 | 25.90 | 25.93 | 2,870 | -0.03(-0.13%) |
Mar 20, 2024 | 25.29 | 25.96 | 25.29 | 25.96 | 2,104 | +0.30(+1.18%) |
Mar 19, 2024 | 25.49 | 25.70 | 25.49 | 25.66 | 4,497 | +0.06(+0.23%) |
Mar 18, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 1,771 | -0.07(-0.28%) |
Mar 15, 2024 | 25.68 | 25.71 | 25.63 | 25.67 | 2,264 | +0.04(+0.15%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.64 | 25.64 | 573 | -0.23(-0.89%) |
Mar 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 60 | +0.10(+0.39%) |
Mar 12, 2024 | 25.51 | 25.76 | 25.51 | 25.76 | 1,247 | +0.26(+1.03%) |
Mar 11, 2024 | 25.56 | 25.56 | 25.44 | 25.50 | 720 | -0.06(-0.25%) |
Mar 08, 2024 | 25.84 | 26.02 | 25.57 | 25.57 | 4,523 | -0.19(-0.72%) |
Mar 07, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 204 | +0.39(+1.52%) |
Mar 06, 2024 | 25.32 | 25.39 | 25.30 | 25.36 | 796 | +0.35(+1.42%) |
Mar 05, 2024 | 25.11 | 25.11 | 24.98 | 25.01 | 10,473 | +0.26(+1.05%) |
Mar 04, 2024 | 25.08 | 26.16 | 24.75 | 24.75 | 23,527 | -0.42(-1.68%) |
Mar 01, 2024 | 25.03 | 25.17 | 25.03 | 25.17 | 2,208 | -0.01(-0.04%) |
Feb 29, 2024 | 25.09 | 25.20 | 25.09 | 25.18 | 4,172 | +0.16(+0.65%) |
Feb 28, 2024 | 24.93 | 25.02 | 24.93 | 25.02 | 620 | -0.07(-0.28%) |
Feb 27, 2024 | 25.03 | 25.12 | 25.03 | 25.09 | 1,769 | +0.06(+0.25%) |
Feb 26, 2024 | 25.09 | 25.10 | 25.02 | 25.03 | 2,673 | +0.02(+0.09%) |
Feb 23, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 2,231 | +0.05(+0.18%) |
Feb 22, 2024 | 24.87 | 24.96 | 24.85 | 24.96 | 3,947 | +0.32(+1.29%) |
Feb 21, 2024 | 24.64 | 24.70 | 24.56 | 24.64 | 1,279 | +0.10(+0.39%) |
Feb 20, 2024 | 24.91 | 24.91 | 24.46 | 24.55 | 3,076 | +0.16(+0.64%) |
Feb 16, 2024 | 24.45 | 24.47 | 24.38 | 24.39 | 2,256 | -0.04(-0.17%) |
Feb 15, 2024 | 24.27 | 24.49 | 24.27 | 24.43 | 2,904 | +0.26(+1.08%) |
Feb 14, 2024 | 24.21 | 24.21 | 24.04 | 24.17 | 1,974 | +0.30(+1.27%) |
Feb 13, 2024 | 24.13 | 24.13 | 23.87 | 23.87 | 1,154 | -0.45(-1.86%) |
Feb 12, 2024 | 24.42 | 24.58 | 24.26 | 24.32 | 4,646 | +0.02(+0.09%) |
Feb 09, 2024 | 24.25 | 24.31 | 24.25 | 24.30 | 2,555 | +0.10(+0.41%) |
Feb 08, 2024 | 24.23 | 24.23 | 24.16 | 24.20 | 2,545 | +0.11(+0.46%) |
Feb 07, 2024 | 24.04 | 24.09 | 24.02 | 24.09 | 498 | -0.11(-0.47%) |
Feb 06, 2024 | 24.17 | 24.21 | 24.09 | 24.20 | 2,298 | +0.22(+0.93%) |
Feb 05, 2024 | 23.94 | 24.07 | 23.88 | 23.98 | 3,136 | -0.12(-0.50%) |
Feb 02, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 509 | -0.20(-0.81%) |
Feb 01, 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 820 | +0.22(+0.91%) |
Jan 31, 2024 | 24.31 | 24.48 | 24.08 | 24.08 | 1,121 | -0.19(-0.79%) |
Jan 30, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 183 | +0.01(+0.03%) |
Jan 29, 2024 | 24.29 | 24.29 | 24.07 | 24.26 | 3,686 | +0.07(+0.30%) |
Jan 26, 2024 | 24.15 | 24.23 | 24.15 | 24.19 | 1,284 | +0.19(+0.79%) |
Jan 25, 2024 | 23.79 | 24.00 | 23.79 | 24.00 | 2,746 | +0.08(+0.34%) |
Jan 24, 2024 | 23.94 | 24.05 | 23.92 | 23.92 | 3,261 | +0.37(+1.56%) |
Jan 23, 2024 | 23.63 | 23.63 | 23.50 | 23.55 | 1,647 | -0.07(-0.29%) |
Jan 22, 2024 | 23.57 | 23.71 | 23.57 | 23.62 | 1,121 | +0.02(+0.11%) |
Jan 19, 2024 | 23.47 | 23.62 | 23.47 | 23.60 | 6,639 | +0.07(+0.31%) |
Jan 18, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 372 | +0.20(+0.85%) |
Jan 17, 2024 | 23.25 | 23.33 | 23.14 | 23.32 | 2,454 | -0.12(-0.50%) |
Jan 16, 2024 | 23.56 | 23.58 | 23.40 | 23.44 | 3,426 | -0.41(-1.71%) |
Jan 12, 2024 | 23.93 | 23.93 | 23.84 | 23.85 | 534 | +0.04(+0.18%) |
Jan 11, 2024 | 23.94 | 23.94 | 23.59 | 23.81 | 543 | -0.05(-0.21%) |
Jan 10, 2024 | 23.70 | 23.92 | 23.70 | 23.86 | 614 | +0.10(+0.41%) |
Jan 09, 2024 | 23.75 | 23.81 | 23.72 | 23.76 | 1,227 | -0.23(-0.97%) |
Jan 08, 2024 | 24.22 | 24.22 | 23.89 | 23.99 | 1,645 | +0.29(+1.23%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 274 | -0.01(-0.02%) |
Jan 04, 2024 | 23.73 | 23.73 | 23.71 | 23.71 | 388 | +0.12(+0.49%) |
Jan 03, 2024 | 23.58 | 23.63 | 23.58 | 23.59 | 14,252 | -0.30(-1.27%) |
Jan 02, 2024 | 23.90 | 24.00 | 23.89 | 23.89 | 7,778 | -0.36(-1.48%) |
Dec 29, 2023 | 24.40 | 24.41 | 24.25 | 24.25 | 13,168 | -0.02(-0.07%) |
Dec 28, 2023 | 24.34 | 24.35 | 24.25 | 24.27 | 3,313 | -0.12(-0.50%) |
Dec 27, 2023 | 24.32 | 24.44 | 24.32 | 24.39 | 4,353 | +0.10(+0.42%) |
Dec 26, 2023 | 23.99 | 24.30 | 23.99 | 24.29 | 4,102 | +0.15(+0.63%) |
Dec 22, 2023 | 24.05 | 24.61 | 23.84 | 24.14 | 14,423 | -0.01(-0.05%) |
Dec 21, 2023 | 24.07 | 24.19 | 24.00 | 24.15 | 5,684 | +0.35(+1.48%) |
Dec 20, 2023 | 24.06 | 24.14 | 23.80 | 23.80 | 1,179 | -0.30(-1.23%) |
Dec 19, 2023 | 23.87 | 24.11 | 23.87 | 24.10 | 3,916 | +0.22(+0.92%) |
Dec 18, 2023 | 23.87 | 23.98 | 23.81 | 23.88 | 7,443 | -0.09(-0.39%) |
Dec 15, 2023 | 24.09 | 24.09 | 23.97 | 23.97 | 1,699 | -0.17(-0.71%) |
Dec 14, 2023 | 24.02 | 24.26 | 24.02 | 24.14 | 3,819 | +0.20(+0.85%) |
Dec 13, 2023 | 23.78 | 23.94 | 23.47 | 23.94 | 38,596 | +0.31(+1.33%) |
Dec 12, 2023 | 23.59 | 23.65 | 23.58 | 23.63 | 6,131 | +0.04(+0.19%) |
Dec 11, 2023 | 23.52 | 23.58 | 23.52 | 23.58 | 349 | +0.05(+0.21%) |
Dec 08, 2023 | 23.42 | 23.53 | 23.42 | 23.53 | 2,378 | +0.16(+0.68%) |
Dec 07, 2023 | 23.26 | 23.40 | 23.26 | 23.37 | 1,514 | +0.13(+0.56%) |
Dec 06, 2023 | 23.49 | 23.49 | 23.24 | 23.24 | 1,015 | -0.07(-0.31%) |
Dec 05, 2023 | 23.23 | 23.32 | 23.20 | 23.32 | 961 | +0.07(+0.30%) |
Dec 04, 2023 | 23.20 | 23.25 | 23.12 | 23.25 | 1,894 | -0.12(-0.49%) |
Dec 01, 2023 | 22.61 | 23.57 | 22.49 | 23.36 | 36,506 | +0.21(+0.92%) |
Nov 30, 2023 | 23.26 | 23.26 | 23.13 | 23.15 | 2,001 | -0.09(-0.40%) |
Nov 29, 2023 | 23.09 | 23.29 | 23.09 | 23.24 | 5,250 | +0.15(+0.66%) |
Nov 28, 2023 | 23.03 | 23.09 | 23.03 | 23.09 | 1,205 | -0.01(-0.04%) |
Nov 27, 2023 | 23.16 | 23.16 | 23.10 | 23.10 | 691 | -0.03(-0.12%) |
Nov 24, 2023 | 22.99 | 23.13 | 22.99 | 23.13 | 415 | +0.24(+1.07%) |
Nov 22, 2023 | 22.86 | 22.88 | 22.79 | 22.88 | 2,034 | +0.01(+0.03%) |
Nov 21, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 19 | -0.15(-0.67%) |
Nov 20, 2023 | 23.03 | 23.10 | 22.94 | 23.03 | 3,174 | +0.13(+0.59%) |
Nov 17, 2023 | 22.85 | 22.90 | 22.85 | 22.90 | 721 | +0.28(+1.23%) |
Nov 16, 2023 | 22.70 | 22.70 | 22.61 | 22.62 | 1,034 | -0.04(-0.16%) |
Nov 15, 2023 | 22.72 | 22.72 | 22.66 | 22.66 | 2,321 | +0.08(+0.36%) |
Nov 14, 2023 | 22.18 | 22.57 | 22.18 | 22.57 | 1,588 | +0.68(+3.10%) |
Nov 13, 2023 | 21.67 | 21.90 | 21.67 | 21.90 | 638 | +0.07(+0.32%) |
Nov 10, 2023 | 21.63 | 21.83 | 21.63 | 21.83 | 2,398 | +0.15(+0.68%) |
Nov 09, 2023 | 21.79 | 21.91 | 21.68 | 21.68 | 2,072 | +0.03(+0.12%) |
Nov 08, 2023 | 21.68 | 21.82 | 21.56 | 21.65 | 11,751 | +0.10(+0.49%) |
Nov 07, 2023 | 21.40 | 21.55 | 21.40 | 21.55 | 1,764 | -0.02(-0.07%) |
Nov 06, 2023 | 21.63 | 21.63 | 21.52 | 21.56 | 7,767 | -0.18(-0.82%) |
Nov 03, 2023 | 21.72 | 21.75 | 21.69 | 21.74 | 1,050 | +0.33(+1.55%) |
Nov 02, 2023 | 21.50 | 22.46 | 19.65 | 21.41 | 124,672 | +0.35(+1.65%) |
Nov 01, 2023 | 20.96 | 21.06 | 20.83 | 21.06 | 5,647 | +0.21(+1.00%) |
Oct 31, 2023 | 20.79 | 20.86 | 20.79 | 20.86 | 1,404 | +0.13(+0.63%) |
Oct 30, 2023 | 20.71 | 20.72 | 20.55 | 20.72 | 3,477 | +0.25(+1.22%) |
Oct 27, 2023 | 20.65 | 20.65 | 20.14 | 20.47 | 4,849 | -0.15(-0.74%) |
Oct 26, 2023 | 20.61 | 20.63 | 20.61 | 20.63 | 149 | -0.09(-0.45%) |
Oct 25, 2023 | 20.73 | 20.80 | 20.72 | 20.72 | 922 | -0.14(-0.68%) |
Oct 24, 2023 | 20.83 | 20.86 | 20.83 | 20.86 | 712 | +0.08(+0.39%) |
Oct 23, 2023 | 20.63 | 20.78 | 20.63 | 20.78 | 1,078 | +0.09(+0.41%) |
Oct 20, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 101 | -0.19(-0.90%) |
Oct 19, 2023 | 21.00 | 21.00 | 20.87 | 20.88 | 5,479 | -0.11(-0.54%) |
Oct 18, 2023 | 21.04 | 21.05 | 20.99 | 20.99 | 4,695 | -0.26(-1.22%) |
Oct 17, 2023 | 21.01 | 21.26 | 21.01 | 21.25 | 3,223 | -0.14(-0.64%) |
Oct 16, 2023 | 21.29 | 21.39 | 21.27 | 21.39 | 2,803 | +0.32(+1.50%) |
Oct 13, 2023 | 21.10 | 21.10 | 21.08 | 21.08 | 286 | -0.29(-1.34%) |
Oct 12, 2023 | 21.69 | 21.69 | 21.36 | 21.36 | 908 | -0.32(-1.49%) |
Oct 11, 2023 | 21.76 | 21.76 | 21.56 | 21.69 | 1,920 | +0.15(+0.67%) |
Oct 10, 2023 | 21.62 | 21.62 | 21.40 | 21.54 | 3,979 | +0.29(+1.35%) |
Oct 09, 2023 | 21.15 | 21.25 | 21.11 | 21.25 | 555 | -0.16(-0.77%) |
Oct 06, 2023 | 21.31 | 21.44 | 21.31 | 21.42 | 1,570 | +0.31(+1.48%) |
Oct 05, 2023 | 20.97 | 21.11 | 20.97 | 21.11 | 1,047 | +0.06(+0.29%) |
Oct 04, 2023 | 21.03 | 21.04 | 20.96 | 21.04 | 1,493 | +0.19(+0.89%) |
Oct 03, 2023 | 20.95 | 20.95 | 20.79 | 20.86 | 3,483 | -0.24(-1.14%) |
Oct 02, 2023 | 21.25 | 21.25 | 21.10 | 21.10 | 3,952 | -0.39(-1.81%) |
Sep 29, 2023 | 21.61 | 21.61 | 21.49 | 21.49 | 1,443 | -0.01(-0.05%) |
Sep 28, 2023 | 21.33 | 21.50 | 21.33 | 21.50 | 1,225 | +0.30(+1.42%) |
Sep 27, 2023 | 21.33 | 21.33 | 21.01 | 21.20 | 14,988 | -0.10(-0.48%) |
Sep 26, 2023 | 21.39 | 21.41 | 21.30 | 21.30 | 1,845 | -0.34(-1.56%) |
Sep 25, 2023 | 21.62 | 21.64 | 21.56 | 21.64 | 5,218 | -0.18(-0.85%) |
Sep 22, 2023 | 21.96 | 22.01 | 21.78 | 21.82 | 8,529 | -0.13(-0.58%) |
Sep 21, 2023 | 22.23 | 22.23 | 21.83 | 21.95 | 21,459 | -0.25(-1.11%) |
Sep 20, 2023 | 22.44 | 22.44 | 22.20 | 22.20 | 883 | -0.01(-0.06%) |
Sep 19, 2023 | 22.20 | 22.21 | 21.90 | 22.21 | 70,184 | +0.00(+0.02%) |
Sep 18, 2023 | 22.36 | 22.36 | 22.14 | 22.21 | 5,877 | -0.14(-0.63%) |
Sep 15, 2023 | 22.50 | 22.50 | 22.35 | 22.35 | 4,515 | -0.02(-0.07%) |
Sep 14, 2023 | 22.15 | 22.36 | 22.15 | 22.36 | 1,727 | +0.22(+1.01%) |
Sep 13, 2023 | 22.22 | 22.34 | 22.14 | 22.14 | 2,661 | -0.15(-0.67%) |
Sep 12, 2023 | 22.39 | 22.39 | 22.29 | 22.29 | 409 | -0.18(-0.79%) |
Sep 11, 2023 | 22.43 | 22.48 | 22.43 | 22.47 | 2,123 | +0.26(+1.19%) |
Sep 08, 2023 | 22.19 | 22.28 | 22.18 | 22.20 | 2,902 | +0.04(+0.17%) |
Sep 07, 2023 | 22.22 | 22.22 | 22.13 | 22.17 | 852 | -0.13(-0.59%) |
Sep 06, 2023 | 22.32 | 22.32 | 22.20 | 22.30 | 2,535 | -0.11(-0.49%) |
Sep 05, 2023 | 22.51 | 22.51 | 22.41 | 22.41 | 1,121 | -0.26(-1.15%) |
Sep 01, 2023 | 22.80 | 22.80 | 22.55 | 22.67 | 983 | -0.18(-0.80%) |
Aug 31, 2023 | 22.76 | 22.85 | 22.76 | 22.85 | 277 | -0.22(-0.96%) |
Aug 30, 2023 | 23.10 | 23.12 | 23.07 | 23.07 | 732 | -0.02(-0.08%) |
Aug 29, 2023 | 22.72 | 23.09 | 22.72 | 23.09 | 2,743 | +0.36(+1.57%) |
Aug 28, 2023 | 22.71 | 22.73 | 22.67 | 22.73 | 739 | +0.25(+1.13%) |
Aug 25, 2023 | 22.47 | 22.48 | 22.31 | 22.48 | 4,731 | +0.17(+0.76%) |
Aug 24, 2023 | 22.43 | 22.43 | 22.31 | 22.31 | 424 | -0.35(-1.53%) |
Aug 23, 2023 | 22.53 | 22.66 | 22.52 | 22.66 | 1,680 | +0.14(+0.63%) |
Aug 22, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 53 | -0.01(-0.06%) |
Aug 21, 2023 | 22.41 | 22.53 | 22.35 | 22.53 | 2,319 | +0.18(+0.80%) |
Aug 18, 2023 | 22.18 | 22.48 | 22.18 | 22.35 | 10,515 | -0.13(-0.56%) |
Aug 17, 2023 | 22.74 | 22.74 | 22.46 | 22.48 | 8,768 | -0.22(-0.97%) |
Aug 16, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 134 | -0.12(-0.53%) |
Aug 15, 2023 | 22.84 | 23.12 | 22.79 | 22.82 | 4,528 | -0.32(-1.40%) |
Aug 14, 2023 | 23.01 | 23.34 | 22.98 | 23.14 | 4,657 | +0.02(+0.08%) |
Aug 11, 2023 | 23.17 | 23.25 | 23.08 | 23.12 | 12,399 | -0.26(-1.12%) |
Aug 10, 2023 | 23.44 | 23.53 | 23.39 | 23.39 | 3,765 | +0.22(+0.96%) |
Aug 09, 2023 | 23.20 | 23.20 | 22.98 | 23.16 | 1,575 | +0.05(+0.23%) |
Aug 08, 2023 | 23.08 | 23.11 | 23.08 | 23.11 | 717 | -0.24(-1.04%) |
Aug 07, 2023 | 23.23 | 23.35 | 23.23 | 23.35 | 1,917 | +0.16(+0.69%) |
Aug 04, 2023 | 23.52 | 23.52 | 23.19 | 23.19 | 1,800 | +0.07(+0.32%) |
Aug 03, 2023 | 23.04 | 23.12 | 22.96 | 23.12 | 3,399 | -0.05(-0.24%) |
Aug 02, 2023 | 23.02 | 23.23 | 22.85 | 23.17 | 1,929 | -0.48(-2.01%) |