Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 557 | +0.00(+0.02%) |
May 30, 2024 | 25.57 | 25.58 | 25.57 | 25.57 | 3,000 | +0.01(+0.04%) |
May 29, 2024 | 25.54 | 25.55 | 25.54 | 25.55 | 1,278 | -0.00(-0.00%) |
May 28, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 483 | +0.03(+0.10%) |
May 24, 2024 | 25.55 | 25.55 | 25.53 | 25.53 | 5,386 | -0.01(-0.04%) |
May 23, 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 2,091 | +0.00(+0.00%) |
May 22, 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 8,500 | +0.00(+0.02%) |
May 21, 2024 | 25.55 | 25.55 | 25.53 | 25.54 | 4,069 | +0.01(+0.04%) |
May 20, 2024 | 25.54 | 25.54 | 25.51 | 25.52 | 1,389 | +0.00(+0.02%) |
May 17, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 184 | +0.02(+0.06%) |
May 16, 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 5,562 | +0.02(+0.06%) |
May 15, 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 3,000 | -0.01(-0.02%) |
May 14, 2024 | 25.52 | 25.52 | 25.49 | 25.50 | 1,299 | +0.00(+0.00%) |
May 13, 2024 | 25.52 | 25.52 | 25.50 | 25.50 | 6,013 | +0.01(+0.02%) |
May 10, 2024 | 25.50 | 25.52 | 25.49 | 25.49 | 4,023 | -0.02(-0.06%) |
May 09, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 399 | +0.04(+0.14%) |
May 08, 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 741 | -0.01(-0.02%) |
May 07, 2024 | 25.48 | 25.49 | 25.48 | 25.48 | 922 | -0.00(-0.02%) |
May 06, 2024 | 25.51 | 25.51 | 25.47 | 25.48 | 1,931 | +0.01(+0.04%) |
May 03, 2024 | 25.51 | 25.51 | 25.47 | 25.47 | 8,438 | +0.00(+0.00%) |
May 02, 2024 | 25.47 | 25.47 | 25.45 | 25.47 | 2,712 | +0.02(+0.10%) |
May 01, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 2,008 | +0.00(+0.00%) |
Apr 30, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25 | -0.02(-0.08%) |
Apr 29, 2024 | 25.49 | 25.49 | 25.46 | 25.46 | 7,899 | +0.00(+0.00%) |
Apr 26, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 392 | +0.01(+0.04%) |
Apr 25, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 868 | +0.01(+0.04%) |
Apr 24, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 690 | -0.00(-0.02%) |
Apr 23, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 676 | +0.02(+0.06%) |
Apr 22, 2024 | 25.43 | 25.44 | 25.43 | 25.43 | 1,039 | +0.00(+0.00%) |
Apr 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 147 | -0.01(-0.02%) |
Apr 18, 2024 | 25.44 | 25.44 | 25.43 | 25.44 | 9,045 | +0.00(+0.00%) |
Apr 17, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 1,588 | +0.01(+0.02%) |
Apr 16, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 1,084 | +0.01(+0.06%) |
Apr 15, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 678 | +0.01(+0.02%) |
Apr 12, 2024 | 25.42 | 25.44 | 25.41 | 25.41 | 3,193 | +0.02(+0.10%) |
Apr 11, 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 908 | +0.02(+0.06%) |
Apr 10, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 351 | -0.00(-0.02%) |
Apr 09, 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 3,885 | -0.00(-0.00%) |
Apr 08, 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 1,750 | +0.00(+0.02%) |
Apr 05, 2024 | 25.38 | 25.39 | 25.37 | 25.38 | 3,033 | +0.02(+0.06%) |
Apr 04, 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 4,712 | +0.02(+0.10%) |
Apr 03, 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 1,842 | +0.02(+0.06%) |
Apr 02, 2024 | 25.31 | 25.32 | 25.30 | 25.32 | 8,068 | +0.02(+0.08%) |
Apr 01, 2024 | 25.50 | 25.50 | 25.30 | 25.30 | 1,963 | -0.03(-0.14%) |
Mar 28, 2024 | 25.32 | 25.33 | 25.29 | 25.33 | 1,557 | +0.01(+0.06%) |
Mar 27, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 1,939 | +0.01(+0.06%) |
Mar 26, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 852 | -0.01(-0.02%) |
Mar 25, 2024 | 25.31 | 25.32 | 25.30 | 25.31 | 1,336 | -0.00(-0.02%) |
Mar 22, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 12,074 | +0.01(+0.06%) |
Mar 21, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 661 | +0.01(+0.02%) |
Mar 20, 2024 | 25.29 | 25.29 | 25.27 | 25.29 | 1,714 | +0.02(+0.08%) |
Mar 19, 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 2,922 | +0.01(+0.04%) |
Mar 18, 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 11,825 | +0.01(+0.04%) |
Mar 15, 2024 | 25.27 | 25.27 | 25.26 | 25.26 | 1,378 | +0.00(+0.02%) |
Mar 14, 2024 | 25.27 | 25.27 | 25.24 | 25.25 | 7,557 | -0.01(-0.05%) |
Mar 13, 2024 | 25.26 | 25.27 | 25.26 | 25.26 | 8,495 | +0.02(+0.07%) |
Mar 12, 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 10,528 | +0.01(+0.04%) |
Mar 11, 2024 | 25.25 | 25.26 | 25.23 | 25.24 | 4,259 | -0.00(-0.02%) |
Mar 08, 2024 | 25.26 | 25.26 | 25.24 | 25.24 | 221 | +0.00(+0.02%) |
Mar 07, 2024 | 25.23 | 25.24 | 25.23 | 25.24 | 6,096 | +0.01(+0.04%) |
Mar 06, 2024 | 25.24 | 25.25 | 25.23 | 25.23 | 1,184 | +0.01(+0.04%) |
Mar 05, 2024 | 25.23 | 25.24 | 25.22 | 25.22 | 7,889 | +0.00(+0.02%) |
Mar 04, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 1,074 | -0.00(-0.02%) |
Mar 01, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 7,794 | +0.03(+0.14%) |
Feb 29, 2024 | 25.18 | 25.19 | 25.18 | 25.18 | 3,989 | +0.01(+0.06%) |
Feb 28, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 933 | +0.02(+0.10%) |
Feb 27, 2024 | 25.14 | 25.15 | 25.14 | 25.14 | 1,396 | +0.01(+0.06%) |
Feb 26, 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 385 | +0.00(+0.00%) |
Feb 23, 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 5,833 | +0.00(+0.01%) |
Feb 22, 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 6,224 | -0.00(-0.01%) |
Feb 21, 2024 | 25.13 | 25.14 | 25.12 | 25.13 | 4,327 | +0.00(+0.02%) |
Feb 20, 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 1,216 | +0.01(+0.06%) |
Feb 16, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 5,593 | -0.02(-0.08%) |
Feb 15, 2024 | 25.15 | 25.15 | 25.13 | 25.13 | 600 | +0.01(+0.06%) |
Feb 14, 2024 | 25.12 | 25.13 | 25.11 | 25.11 | 3,027 | +0.02(+0.10%) |
Feb 13, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 1,572 | +0.00(+0.00%) |
Feb 12, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 3,494 | +0.01(+0.04%) |
Feb 09, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 357 | -0.01(-0.04%) |
Feb 08, 2024 | 25.08 | 25.09 | 25.07 | 25.09 | 3,530 | +0.01(+0.06%) |
Feb 07, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 3,989 | +0.01(+0.04%) |
Feb 06, 2024 | 25.07 | 25.07 | 25.06 | 25.06 | 4,632 | +0.03(+0.12%) |
Feb 05, 2024 | 25.02 | 25.04 | 25.02 | 25.03 | 153,289 | +0.01(+0.05%) |
Feb 02, 2024 | 25.03 | 25.04 | 25.02 | 25.02 | 1,618 | -0.05(-0.19%) |
Feb 01, 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 1,573 | -0.01(-0.06%) |
Jan 31, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 8,566 | +0.01(+0.04%) |
Jan 30, 2024 | 25.08 | 25.09 | 25.07 | 25.07 | 7,500 | -0.01(-0.04%) |
Jan 29, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 2,048 | +0.01(+0.04%) |
Jan 26, 2024 | 25.09 | 25.09 | 25.06 | 25.07 | 1,554 | -0.02(-0.08%) |
Jan 25, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 2,819 | +0.04(+0.16%) |
Jan 24, 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 7,965 | +0.01(+0.04%) |
Jan 23, 2024 | 25.03 | 25.05 | 25.03 | 25.04 | 1,978 | -0.00(-0.02%) |
Jan 22, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 2,714 | +0.01(+0.04%) |
Jan 19, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.01(-0.04%) |
Jan 18, 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 1,884 | +0.02(+0.08%) |
Jan 17, 2024 | 25.02 | 25.04 | 25.02 | 25.03 | 8,513 | -0.03(-0.12%) |
Jan 16, 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 1,532 | -0.02(-0.08%) |
Jan 12, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 2,063 | +0.05(+0.20%) |
Jan 11, 2024 | 25.02 | 25.04 | 25.02 | 25.03 | 3,154 | +0.04(+0.18%) |
Jan 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 4,362 | +0.00(+0.00%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 72 | +0.01(+0.04%) |
Jan 08, 2024 | 24.97 | 24.98 | 24.96 | 24.97 | 5,808 | +0.00(+0.00%) |
Jan 05, 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 4,284 | +0.00(+0.00%) |
Jan 04, 2024 | 24.97 | 24.99 | 24.97 | 24.97 | 555 | -0.02(-0.10%) |
Jan 03, 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 9,254 | +0.01(+0.04%) |
Jan 02, 2024 | 24.99 | 24.99 | 24.96 | 24.99 | 11,372 | +0.00(+0.01%) |
Dec 29, 2023 | 24.99 | 24.99 | 24.98 | 24.98 | 1,598 | +0.01(+0.05%) |
Dec 28, 2023 | 24.99 | 24.99 | 24.97 | 24.97 | 18,342 | -0.02(-0.08%) |
Dec 27, 2023 | 24.99 | 25.00 | 24.99 | 24.99 | 1,888 | +0.00(+0.02%) |
Dec 26, 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 13,507 | -0.02(-0.08%) |
Dec 22, 2023 | 25.01 | 25.06 | 25.01 | 25.01 | 5,887 | +0.01(+0.06%) |
Dec 21, 2023 | 24.99 | 25.00 | 24.99 | 24.99 | 3,865 | +0.01(+0.06%) |
Dec 20, 2023 | 24.97 | 24.98 | 24.97 | 24.98 | 398 | +0.02(+0.08%) |
Dec 19, 2023 | 24.95 | 24.97 | 24.95 | 24.96 | 868 | -0.01(-0.04%) |
Dec 18, 2023 | 24.98 | 24.98 | 24.95 | 24.97 | 8,068 | +0.01(+0.04%) |
Dec 15, 2023 | 24.97 | 24.97 | 24.96 | 24.96 | 5,861 | -0.00(-0.01%) |
Dec 14, 2023 | 24.99 | 24.99 | 24.96 | 24.96 | 17,786 | +0.05(+0.21%) |
Dec 13, 2023 | 24.82 | 24.91 | 24.82 | 24.91 | 2,935 | +0.10(+0.39%) |
Dec 12, 2023 | 24.82 | 24.82 | 24.80 | 24.81 | 3,710 | +0.00(+0.00%) |
Dec 11, 2023 | 24.82 | 24.82 | 24.81 | 24.81 | 11,063 | -0.01(-0.04%) |
Dec 08, 2023 | 24.81 | 24.82 | 24.81 | 24.82 | 16,906 | -0.01(-0.06%) |
Dec 07, 2023 | 24.83 | 24.84 | 24.83 | 24.84 | 4,432 | +0.02(+0.08%) |
Dec 06, 2023 | 24.82 | 24.82 | 24.81 | 24.82 | 3,375 | -0.03(-0.14%) |
Dec 05, 2023 | 24.85 | 24.86 | 24.85 | 24.85 | 5,193 | +0.01(+0.04%) |
Dec 04, 2023 | 24.85 | 24.85 | 24.83 | 24.84 | 2,425 | -0.03(-0.12%) |
Dec 01, 2023 | 24.84 | 24.88 | 24.84 | 24.87 | 14,624 | +0.03(+0.12%) |
Nov 30, 2023 | 24.86 | 24.86 | 24.83 | 24.84 | 5,867 | -0.00(-0.02%) |
Nov 29, 2023 | 24.86 | 24.86 | 24.84 | 24.85 | 4,011 | +0.04(+0.16%) |
Nov 28, 2023 | 24.77 | 24.81 | 24.76 | 24.81 | 1,107 | +0.04(+0.16%) |
Nov 27, 2023 | 24.74 | 24.77 | 24.74 | 24.77 | 10,004 | +0.01(+0.04%) |
Nov 24, 2023 | 24.77 | 24.77 | 24.76 | 24.76 | 5,612 | +0.00(+0.00%) |
Nov 22, 2023 | 24.76 | 24.76 | 24.75 | 24.76 | 6,236 | -0.00(-0.02%) |
Nov 21, 2023 | 24.76 | 24.77 | 24.75 | 24.76 | 7,413 | +0.00(+0.02%) |
Nov 20, 2023 | 24.75 | 24.76 | 24.74 | 24.76 | 8,159 | +0.01(+0.06%) |
Nov 17, 2023 | 24.73 | 24.74 | 24.71 | 24.74 | 3,004 | +0.03(+0.12%) |
Nov 16, 2023 | 24.73 | 24.73 | 24.70 | 24.71 | 4,185 | +0.01(+0.06%) |
Nov 15, 2023 | 24.71 | 24.71 | 24.70 | 24.70 | 1,086 | -0.04(-0.16%) |
Nov 14, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 10,339 | +0.03(+0.14%) |
Nov 13, 2023 | 24.69 | 24.70 | 24.68 | 24.70 | 9,351 | +0.02(+0.08%) |
Nov 10, 2023 | 24.68 | 24.69 | 24.68 | 24.69 | 7,407 | +0.03(+0.12%) |
Nov 09, 2023 | 24.70 | 24.70 | 24.66 | 24.66 | 3,316 | -0.04(-0.16%) |
Nov 08, 2023 | 24.71 | 24.71 | 24.70 | 24.70 | 6,228 | -0.03(-0.12%) |
Nov 07, 2023 | 24.71 | 24.72 | 24.71 | 24.72 | 7,337 | +0.00(+0.00%) |
Nov 06, 2023 | 24.73 | 24.73 | 24.72 | 24.72 | 4,063 | -0.01(-0.06%) |
Nov 03, 2023 | 24.73 | 24.74 | 24.73 | 24.74 | 3,252 | +0.03(+0.14%) |
Nov 02, 2023 | 24.70 | 24.71 | 24.70 | 24.70 | 6,097 | +0.00(+0.02%) |
Nov 01, 2023 | 24.69 | 24.70 | 24.69 | 24.70 | 2,690 | +0.03(+0.12%) |
Oct 31, 2023 | 24.69 | 24.69 | 24.67 | 24.67 | 5,366 | -0.01(-0.06%) |
Oct 30, 2023 | 24.68 | 24.69 | 24.68 | 24.69 | 12,157 | -0.01(-0.04%) |
Oct 27, 2023 | 24.68 | 24.70 | 24.68 | 24.70 | 8,155 | +0.03(+0.14%) |
Oct 26, 2023 | 24.66 | 24.67 | 24.66 | 24.66 | 3,012 | +0.02(+0.10%) |
Oct 25, 2023 | 24.65 | 24.65 | 24.64 | 24.64 | 2,518 | +0.00(+0.00%) |
Oct 24, 2023 | 24.66 | 24.66 | 24.63 | 24.64 | 14,013 | -0.01(-0.04%) |
Oct 23, 2023 | 24.66 | 24.66 | 24.65 | 24.65 | 625 | -0.03(-0.12%) |
Oct 20, 2023 | 24.68 | 24.68 | 24.67 | 24.68 | 17,932 | +0.02(+0.08%) |
Oct 19, 2023 | 24.63 | 24.66 | 24.63 | 24.66 | 16,000 | +0.05(+0.20%) |
Oct 18, 2023 | 24.62 | 24.63 | 24.61 | 24.61 | 4,162 | -0.00(-0.02%) |
Oct 17, 2023 | 24.64 | 24.64 | 24.61 | 24.61 | 4,511 | -0.03(-0.12%) |
Oct 16, 2023 | 24.64 | 24.65 | 24.64 | 24.64 | 4,632 | +0.01(+0.06%) |
Oct 13, 2023 | 24.63 | 24.64 | 24.63 | 24.63 | 3,911 | +0.06(+0.24%) |
Oct 12, 2023 | 24.58 | 24.58 | 24.56 | 24.57 | 5,744 | +0.01(+0.06%) |
Oct 11, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 381 | +0.00(+0.00%) |
Oct 10, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 355 | +0.02(+0.08%) |
Oct 09, 2023 | 24.50 | 24.53 | 24.50 | 24.53 | 1,344 | +0.05(+0.18%) |
Oct 06, 2023 | 24.48 | 24.49 | 24.48 | 24.49 | 1,165 | -0.01(-0.02%) |
Oct 05, 2023 | 24.49 | 24.50 | 24.49 | 24.49 | 3,257 | +0.02(+0.09%) |
Oct 04, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 422 | +0.01(+0.03%) |
Oct 03, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 1 | -0.03(-0.14%) |
Oct 02, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 213 | -0.03(-0.12%) |
Sep 29, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 101 | -0.01(-0.02%) |
Sep 28, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 39 | +0.03(+0.14%) |
Sep 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.02%) |
Sep 26, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 1 | -0.02(-0.08%) |
Sep 25, 2023 | 24.52 | 24.52 | 24.51 | 24.51 | 211 | -0.02(-0.10%) |
Sep 22, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 101 | +0.00(+0.02%) |
Sep 21, 2023 | 24.55 | 24.55 | 24.53 | 24.53 | 102 | +0.01(+0.06%) |
Sep 20, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 3 | -0.03(-0.14%) |
Sep 19, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 3 | -0.00(-0.02%) |
Sep 18, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 3 | +0.01(+0.05%) |