Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.23(+0.84%) |
May 30, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 4 | +0.10(+0.38%) |
May 29, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | -0.40(-1.46%) |
May 28, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 1 | -0.15(-0.53%) |
May 24, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.15(+0.53%) |
May 23, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 0 | -0.29(-1.04%) |
May 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 0 | -0.04(-0.14%) |
May 21, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 3 | -0.07(-0.25%) |
May 20, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 1 | +0.04(+0.13%) |
May 17, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.02(-0.09%) |
May 16, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 0 | -0.04(-0.15%) |
May 15, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 1 | +0.16(+0.57%) |
May 14, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 3 | +0.22(+0.81%) |
May 13, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 6 | -0.01(-0.03%) |
May 10, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 172 | +0.12(+0.42%) |
May 09, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 11 | +0.16(+0.59%) |
May 08, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 0 | +0.10(+0.39%) |
May 07, 2024 | 26.98 | 26.99 | 26.96 | 26.96 | 1,000 | +0.22(+0.82%) |
May 06, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 2 | +0.16(+0.58%) |
May 03, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 100 | +0.25(+0.96%) |
May 02, 2024 | 26.18 | 26.34 | 26.16 | 26.34 | 601 | +0.30(+1.16%) |
May 01, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 1 | +0.02(+0.07%) |
Apr 30, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 3 | -0.39(-1.49%) |
Apr 29, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 3 | +0.12(+0.44%) |
Apr 26, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 101 | +0.25(+0.98%) |
Apr 25, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | -0.04(-0.14%) |
Apr 24, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 2 | -0.15(-0.56%) |
Apr 23, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.30(+1.15%) |
Apr 22, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 3 | +0.26(+1.02%) |
Apr 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | +0.01(+0.03%) |
Apr 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 12 | -0.00(-0.01%) |
Apr 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 6 | -0.09(-0.36%) |
Apr 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.08(-0.32%) |
Apr 15, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 32 | -0.12(-0.45%) |
Apr 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.41(-1.55%) |
Apr 11, 2024 | 26.21 | 26.36 | 26.18 | 26.36 | 287 | +0.04(+0.17%) |
Apr 10, 2024 | 26.37 | 26.40 | 26.31 | 26.31 | 3,000 | -0.34(-1.29%) |
Apr 09, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 1 | +0.10(+0.36%) |
Apr 08, 2024 | 26.62 | 26.62 | 26.56 | 26.56 | 405 | -0.00(-0.01%) |
Apr 05, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.14(+0.53%) |
Apr 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 44 | -0.19(-0.71%) |
Apr 03, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.10(+0.38%) |
Apr 02, 2024 | 27.00 | 27.00 | 26.51 | 26.51 | 3,400 | -0.28(-1.06%) |
Apr 01, 2024 | 26.93 | 26.93 | 26.79 | 26.79 | 1,105 | -0.18(-0.65%) |
Mar 28, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 676 | +0.07(+0.27%) |
Mar 27, 2024 | 26.88 | 26.89 | 26.88 | 26.89 | 115 | +0.29(+1.07%) |
Mar 26, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.01%) |
Mar 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 2 | -0.04(-0.14%) |
Mar 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 300 | -0.05(-0.19%) |
Mar 21, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 320 | -0.12(-0.45%) |
Mar 20, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 317 | +0.30(+1.13%) |
Mar 19, 2024 | 26.42 | 26.51 | 26.42 | 26.51 | 700 | +0.06(+0.23%) |
Mar 18, 2024 | 26.59 | 26.59 | 26.45 | 26.45 | 705 | -0.02(-0.08%) |
Mar 15, 2024 | 26.46 | 26.47 | 26.46 | 26.47 | 900 | -0.11(-0.41%) |
Mar 14, 2024 | 26.81 | 26.81 | 26.58 | 26.58 | 565 | -0.21(-0.78%) |
Mar 13, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.07(+0.26%) |
Mar 12, 2024 | 26.65 | 26.72 | 26.60 | 26.72 | 1,966 | +0.02(+0.08%) |
Mar 11, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 420 | +0.04(+0.13%) |
Mar 08, 2024 | 26.65 | 26.72 | 26.65 | 26.66 | 685 | -0.02(-0.09%) |
Mar 07, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 70 | +0.18(+0.67%) |
Mar 06, 2024 | 26.48 | 26.51 | 26.39 | 26.51 | 446 | +0.30(+1.14%) |
Mar 05, 2024 | 26.27 | 26.27 | 26.17 | 26.21 | 1,401 | -0.13(-0.49%) |
Mar 04, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 2 | -0.01(-0.05%) |
Mar 01, 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 150 | +0.27(+1.02%) |
Feb 29, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 2 | +0.11(+0.41%) |
Feb 28, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 20 | -0.10(-0.39%) |
Feb 27, 2024 | 26.04 | 26.08 | 26.03 | 26.08 | 300 | -0.04(-0.15%) |
Feb 26, 2024 | 26.13 | 26.13 | 26.11 | 26.12 | 400 | -0.06(-0.22%) |
Feb 23, 2024 | 26.12 | 26.18 | 26.11 | 26.18 | 401 | -0.01(-0.04%) |
Feb 22, 2024 | 26.07 | 26.19 | 26.07 | 26.19 | 340 | +0.21(+0.80%) |
Feb 21, 2024 | 25.94 | 25.98 | 25.83 | 25.98 | 800 | +0.10(+0.39%) |
Feb 20, 2024 | 25.89 | 25.89 | 25.87 | 25.88 | 200 | -0.09(-0.33%) |
Feb 16, 2024 | 25.97 | 25.97 | 25.96 | 25.96 | 201 | -0.02(-0.07%) |
Feb 15, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 1 | +0.33(+1.30%) |
Feb 14, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.34(+1.36%) |
Feb 13, 2024 | 25.46 | 25.46 | 25.31 | 25.31 | 1,111 | -0.34(-1.33%) |
Feb 12, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 503 | +0.18(+0.72%) |
Feb 09, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | +0.16(+0.64%) |
Feb 08, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 32 | -0.15(-0.59%) |
Feb 07, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 569 | +0.09(+0.35%) |
Feb 06, 2024 | 25.38 | 25.38 | 25.36 | 25.36 | 160 | +0.08(+0.32%) |
Feb 05, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | -0.23(-0.91%) |
Feb 02, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | -0.09(-0.34%) |
Feb 01, 2024 | 25.42 | 25.60 | 25.42 | 25.60 | 251 | +0.38(+1.52%) |
Jan 31, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 1 | -0.31(-1.21%) |
Jan 30, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 158 | -0.07(-0.28%) |
Jan 29, 2024 | 25.51 | 25.59 | 25.51 | 25.59 | 235 | +0.15(+0.59%) |
Jan 26, 2024 | 25.56 | 25.56 | 25.45 | 25.45 | 353 | -0.01(-0.03%) |
Jan 25, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.19(+0.76%) |
Jan 24, 2024 | 25.48 | 25.49 | 25.26 | 25.26 | 1,012 | -0.09(-0.34%) |
Jan 23, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 5 | +0.02(+0.08%) |
Jan 22, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 103 | -0.06(-0.23%) |
Jan 19, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | +0.11(+0.42%) |
Jan 18, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 4 | +0.10(+0.40%) |
Jan 17, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 41 | -0.27(-1.05%) |
Jan 16, 2024 | 25.47 | 25.47 | 25.41 | 25.44 | 310 | -0.32(-1.25%) |
Jan 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | -0.01(-0.05%) |
Jan 11, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 5 | -0.01(-0.05%) |
Jan 10, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 211 | -0.01(-0.04%) |
Jan 09, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 40 | -0.15(-0.56%) |
Jan 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 34 | +0.14(+0.52%) |
Jan 05, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | -0.03(-0.13%) |
Jan 04, 2024 | 25.93 | 25.93 | 25.84 | 25.84 | 164 | +0.05(+0.21%) |
Jan 03, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.28(-1.08%) |
Jan 02, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 2 | -0.22(-0.84%) |
Dec 29, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | -0.07(-0.25%) |
Dec 28, 2023 | 26.44 | 26.44 | 26.36 | 26.36 | 240 | -0.01(-0.06%) |
Dec 27, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 21 | +0.07(+0.26%) |
Dec 26, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.21(+0.82%) |
Dec 22, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.09(+0.35%) |
Dec 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 6 | +0.39(+1.54%) |
Dec 20, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 34 | -0.23(-0.90%) |
Dec 19, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 95 | +0.24(+0.93%) |
Dec 18, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 33 | +0.01(+0.03%) |
Dec 15, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 104 | -0.24(-0.92%) |
Dec 14, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 47 | +0.52(+2.06%) |
Dec 13, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 70 | +0.44(+1.79%) |
Dec 12, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.00(+0.00%) |
Dec 11, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.06(+0.25%) |
Dec 08, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | +0.03(+0.10%) |
Dec 07, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 450 | +0.11(+0.45%) |
Dec 06, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.05(+0.20%) |
Dec 05, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | -0.13(-0.51%) |
Dec 04, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 1 | -0.11(-0.44%) |
Dec 01, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.30(+1.22%) |
Nov 30, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.05(+0.18%) |
Nov 29, 2023 | 24.53 | 24.53 | 24.51 | 24.51 | 100 | +0.12(+0.51%) |
Nov 28, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.05(-0.20%) |
Nov 27, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 1 | -0.02(-0.07%) |
Nov 24, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.17(+0.68%) |
Nov 22, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | +0.06(+0.25%) |
Nov 21, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | -0.09(-0.39%) |
Nov 20, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 2 | +0.09(+0.38%) |
Nov 17, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | +0.18(+0.77%) |
Nov 16, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.07(-0.27%) |
Nov 15, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.06(+0.23%) |
Nov 14, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.72(+3.10%) |
Nov 13, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 24 | -0.08(-0.32%) |
Nov 10, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.13(+0.54%) |
Nov 09, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | -0.04(-0.18%) |
Nov 08, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.01(+0.05%) |
Nov 07, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.22(-0.94%) |
Nov 06, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 15 | -0.19(-0.79%) |
Nov 03, 2023 | 23.69 | 23.72 | 23.69 | 23.72 | 302 | +0.35(+1.48%) |
Nov 02, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | +0.47(+2.06%) |
Nov 01, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.15(-0.64%) |
Oct 31, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 10 | +0.08(+0.35%) |
Oct 30, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 4 | +0.24(+1.03%) |
Oct 27, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 100 | -0.10(-0.42%) |
Oct 26, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.13(+0.58%) |
Oct 25, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.21(-0.90%) |
Oct 24, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 3 | +0.18(+0.81%) |
Oct 23, 2023 | 22.88 | 22.88 | 22.72 | 22.72 | 300 | -0.04(-0.15%) |
Oct 20, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -0.26(-1.13%) |
Oct 19, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -0.28(-1.19%) |
Oct 18, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 3 | -0.38(-1.61%) |
Oct 17, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.09(+0.37%) |
Oct 16, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 87 | +0.19(+0.81%) |
Oct 13, 2023 | 23.43 | 23.43 | 23.39 | 23.39 | 101 | -0.19(-0.80%) |
Oct 12, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 1 | -0.40(-1.66%) |
Oct 11, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.07(+0.30%) |
Oct 10, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.27(+1.14%) |
Oct 09, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | +0.10(+0.44%) |
Oct 06, 2023 | 23.63 | 23.63 | 23.53 | 23.53 | 100 | +0.06(+0.25%) |
Oct 05, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.10(-0.44%) |
Oct 04, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 59 | +0.14(+0.58%) |
Oct 03, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 5 | -0.44(-1.85%) |
Oct 02, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 2 | -0.39(-1.60%) |
Sep 29, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 655 | +0.01(+0.06%) |
Sep 28, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | +0.12(+0.49%) |
Sep 27, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.03(-0.14%) |
Sep 26, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 1 | -0.29(-1.18%) |
Sep 25, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 2 | -0.15(-0.61%) |
Sep 22, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | -0.10(-0.39%) |
Sep 21, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 37 | -0.31(-1.26%) |
Sep 20, 2023 | 25.30 | 25.30 | 25.03 | 25.03 | 406 | -0.04(-0.14%) |
Sep 19, 2023 | 25.09 | 25.12 | 25.06 | 25.06 | 397 | -0.04(-0.14%) |
Sep 18, 2023 | 25.20 | 25.20 | 25.10 | 25.10 | 113 | -0.09(-0.34%) |
Sep 15, 2023 | 25.25 | 25.25 | 25.18 | 25.18 | 639 | -0.10(-0.41%) |
Sep 14, 2023 | 25.30 | 25.30 | 25.29 | 25.29 | 455 | +0.35(+1.42%) |
Sep 13, 2023 | 24.98 | 24.98 | 24.93 | 24.93 | 349 | -0.03(-0.13%) |