Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2023 | 26.98 | 26.99 | 26.98 | 26.99 | 4,862 | +0.01(+0.04%) |
Dec 18, 2023 | 26.98 | 26.99 | 26.98 | 26.98 | 7,692 | +0.00(+0.00%) |
Dec 15, 2023 | 26.98 | 26.98 | 26.96 | 26.98 | 11,753 | +0.02(+0.07%) |
Dec 14, 2023 | 26.95 | 26.96 | 26.94 | 26.96 | 83,886 | +0.30(+1.13%) |
Dec 13, 2023 | 26.65 | 26.73 | 26.65 | 26.66 | 11,249 | +0.06(+0.23%) |
Dec 12, 2023 | 26.70 | 26.70 | 26.60 | 26.60 | 6,825 | +0.00(+0.00%) |
Dec 11, 2023 | 26.60 | 26.61 | 26.60 | 26.60 | 2,377 | -0.12(-0.45%) |
Dec 08, 2023 | 26.45 | 26.72 | 26.45 | 26.72 | 5,506 | +0.20(+0.75%) |
Dec 07, 2023 | 26.60 | 26.60 | 26.52 | 26.52 | 3,059 | +0.05(+0.19%) |
Dec 06, 2023 | 26.44 | 26.60 | 26.44 | 26.47 | 10,741 | +0.10(+0.38%) |
Dec 05, 2023 | 26.27 | 26.50 | 26.27 | 26.37 | 5,084 | -0.12(-0.45%) |
Dec 04, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 577 | +0.09(+0.36%) |
Dec 01, 2023 | 26.26 | 26.40 | 26.25 | 26.39 | 3,098 | +0.18(+0.71%) |
Nov 30, 2023 | 26.35 | 26.45 | 26.21 | 26.21 | 18,673 | -0.20(-0.76%) |
Nov 29, 2023 | 26.45 | 26.50 | 26.27 | 26.41 | 21,732 | -0.03(-0.11%) |
Nov 28, 2023 | 26.34 | 26.45 | 26.34 | 26.44 | 996 | +0.12(+0.46%) |
Nov 27, 2023 | 26.36 | 26.50 | 26.25 | 26.32 | 22,072 | -0.04(-0.15%) |
Nov 24, 2023 | 26.45 | 26.50 | 26.36 | 26.36 | 3,385 | +0.06(+0.23%) |
Nov 22, 2023 | 26.21 | 26.33 | 26.21 | 26.30 | 9,021 | +0.05(+0.19%) |
Nov 21, 2023 | 26.25 | 26.25 | 26.20 | 26.25 | 22,055 | +0.00(+0.00%) |
Nov 20, 2023 | 26.25 | 26.30 | 26.25 | 26.25 | 19,539 | +0.05(+0.19%) |
Nov 17, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 988 | -0.15(-0.57%) |
Nov 16, 2023 | 26.14 | 26.35 | 26.14 | 26.35 | 835 | +0.15(+0.57%) |
Nov 15, 2023 | 26.15 | 26.30 | 26.14 | 26.20 | 14,502 | -0.06(-0.23%) |
Nov 14, 2023 | 26.20 | 26.35 | 26.15 | 26.26 | 22,057 | +0.10(+0.37%) |
Nov 13, 2023 | 25.98 | 26.16 | 25.98 | 26.16 | 7,322 | -0.01(-0.02%) |
Nov 10, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 395 | +0.10(+0.38%) |
Nov 09, 2023 | 26.07 | 26.12 | 26.07 | 26.07 | 1,779 | -0.04(-0.15%) |
Nov 08, 2023 | 26.07 | 26.11 | 26.07 | 26.11 | 1,108 | -0.03(-0.11%) |
Nov 07, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 902 | +0.03(+0.11%) |
Nov 06, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 535 | +0.01(+0.04%) |
Nov 03, 2023 | 26.10 | 26.18 | 26.09 | 26.10 | 6,762 | +0.00(+0.00%) |
Nov 02, 2023 | 26.10 | 26.17 | 26.10 | 26.10 | 938 | -0.13(-0.50%) |
Nov 01, 2023 | 26.10 | 26.24 | 26.10 | 26.23 | 1,613 | +0.06(+0.23%) |
Oct 31, 2023 | 26.10 | 26.17 | 26.10 | 26.17 | 639 | +0.02(+0.08%) |
Oct 30, 2023 | 26.17 | 26.20 | 26.15 | 26.15 | 7,639 | +0.03(+0.11%) |
Oct 27, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 882 | +0.11(+0.42%) |
Oct 26, 2023 | 26.15 | 26.15 | 25.75 | 26.01 | 13,955 | -0.14(-0.54%) |
Oct 25, 2023 | 26.20 | 26.20 | 26.15 | 26.15 | 2,020 | -0.05(-0.19%) |
Oct 24, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 1,076 | +0.03(+0.11%) |
Oct 23, 2023 | 26.24 | 26.25 | 26.17 | 26.17 | 11,402 | +0.00(+0.00%) |
Oct 20, 2023 | 26.25 | 26.25 | 26.17 | 26.17 | 4,432 | +0.00(+0.00%) |
Oct 19, 2023 | 26.16 | 26.20 | 26.16 | 26.17 | 5,662 | +0.00(+0.00%) |
Oct 18, 2023 | 26.22 | 26.25 | 26.17 | 26.17 | 9,547 | +0.00(+0.00%) |
Oct 17, 2023 | 26.45 | 26.45 | 26.17 | 26.17 | 9,532 | +0.00(+0.00%) |
Oct 16, 2023 | 26.31 | 26.40 | 26.17 | 26.17 | 5,879 | -0.10(-0.38%) |
Oct 13, 2023 | 26.29 | 26.29 | 26.27 | 26.27 | 1,010 | -0.03(-0.11%) |
Oct 12, 2023 | 26.30 | 26.40 | 26.30 | 26.30 | 1,569 | +0.14(+0.54%) |
Oct 11, 2023 | 26.30 | 26.30 | 26.15 | 26.16 | 3,692 | +0.01(+0.04%) |
Oct 10, 2023 | 26.15 | 26.27 | 26.15 | 26.15 | 2,645 | +0.17(+0.65%) |
Oct 09, 2023 | 26.15 | 26.26 | 25.95 | 25.98 | 8,791 | -0.24(-0.92%) |
Oct 06, 2023 | 26.27 | 26.30 | 26.21 | 26.22 | 11,692 | -0.07(-0.27%) |
Oct 05, 2023 | 26.25 | 26.29 | 26.20 | 26.29 | 7,149 | +0.14(+0.54%) |
Oct 04, 2023 | 26.20 | 26.20 | 26.15 | 26.15 | 2,159 | -0.05(-0.19%) |
Oct 03, 2023 | 26.18 | 26.21 | 26.18 | 26.20 | 956 | +0.02(+0.08%) |
Oct 02, 2023 | 26.25 | 26.25 | 26.15 | 26.18 | 7,335 | +0.03(+0.11%) |
Sep 29, 2023 | 26.15 | 26.16 | 25.90 | 26.15 | 14,970 | -0.05(-0.19%) |
Sep 28, 2023 | 26.15 | 26.20 | 26.15 | 26.20 | 629 | +0.05(+0.19%) |
Sep 27, 2023 | 26.20 | 26.20 | 26.15 | 26.15 | 2,835 | +0.00(+0.00%) |
Sep 26, 2023 | 26.15 | 26.27 | 26.15 | 26.15 | 4,760 | +0.05(+0.19%) |
Sep 25, 2023 | 26.04 | 26.17 | 26.10 | 26.10 | 21,729 | +0.00(+0.00%) |
Sep 22, 2023 | 26.11 | 26.40 | 26.04 | 26.10 | 10,254 | +0.00(+0.00%) |
Sep 21, 2023 | 26.15 | 26.30 | 26.00 | 26.10 | 15,713 | -0.01(-0.04%) |
Sep 20, 2023 | 26.28 | 26.44 | 26.11 | 26.11 | 3,666 | -0.10(-0.38%) |
Sep 19, 2023 | 26.31 | 26.37 | 26.12 | 26.21 | 8,725 | -0.11(-0.42%) |
Sep 18, 2023 | 26.32 | 26.56 | 26.32 | 26.32 | 3,747 | -0.01(-0.04%) |
Sep 15, 2023 | 26.37 | 26.48 | 26.33 | 26.33 | 2,797 | -0.12(-0.45%) |
Sep 14, 2023 | 26.54 | 26.54 | 26.45 | 26.45 | 2,127 | -0.07(-0.26%) |
Sep 13, 2023 | 26.60 | 26.60 | 26.52 | 26.52 | 1,486 | +0.09(+0.34%) |
Sep 12, 2023 | 26.53 | 26.65 | 26.43 | 26.43 | 1,417 | -0.02(-0.08%) |
Sep 11, 2023 | 26.45 | 26.61 | 26.36 | 26.45 | 31,805 | +0.10(+0.38%) |
Sep 08, 2023 | 26.45 | 26.50 | 26.35 | 26.35 | 1,845 | -0.07(-0.26%) |
Sep 07, 2023 | 26.48 | 26.48 | 26.42 | 26.42 | 4,379 | -0.03(-0.11%) |
Sep 06, 2023 | 26.41 | 26.45 | 26.30 | 26.45 | 4,693 | -0.01(-0.04%) |
Sep 05, 2023 | 26.50 | 26.50 | 26.25 | 26.46 | 5,655 | +0.04(+0.15%) |
Sep 01, 2023 | 26.42 | 26.49 | 26.39 | 26.42 | 3,083 | -0.06(-0.23%) |
Aug 31, 2023 | 26.37 | 26.48 | 26.33 | 26.48 | 1,317 | +0.22(+0.84%) |
Aug 30, 2023 | 26.44 | 26.44 | 26.26 | 26.26 | 1,451 | -0.17(-0.64%) |
Aug 29, 2023 | 26.26 | 26.49 | 26.26 | 26.43 | 3,263 | +0.35(+1.34%) |
Aug 28, 2023 | 26.42 | 26.42 | 25.75 | 26.08 | 58,107 | -0.42(-1.58%) |
Aug 25, 2023 | 26.51 | 26.54 | 26.50 | 26.50 | 1,047 | +0.04(+0.15%) |
Aug 24, 2023 | 26.56 | 26.56 | 26.46 | 26.46 | 588 | -0.04(-0.15%) |
Aug 23, 2023 | 26.47 | 26.50 | 26.47 | 26.50 | 4,169 | +0.04(+0.15%) |
Aug 22, 2023 | 26.50 | 26.50 | 26.46 | 26.46 | 791 | +0.06(+0.23%) |
Aug 21, 2023 | 26.41 | 26.56 | 26.40 | 26.40 | 3,141 | -0.01(-0.04%) |
Aug 18, 2023 | 26.41 | 26.57 | 26.41 | 26.41 | 939 | +0.00(+0.00%) |
Aug 17, 2023 | 26.42 | 26.42 | 26.41 | 26.41 | 717 | -0.04(-0.15%) |
Aug 16, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 1,234 | +0.00(+0.00%) |
Aug 15, 2023 | 26.45 | 26.55 | 26.45 | 26.45 | 1,472 | +0.00(+0.00%) |
Aug 14, 2023 | 26.56 | 26.56 | 25.72 | 26.45 | 10,946 | -0.19(-0.69%) |
Aug 11, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 1,220 | +0.04(+0.13%) |
Aug 10, 2023 | 26.64 | 26.64 | 26.60 | 26.60 | 3,019 | +0.04(+0.15%) |
Aug 09, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 510 | -0.01(-0.04%) |
Aug 08, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 1,249 | -0.11(-0.41%) |
Aug 07, 2023 | 26.68 | 26.70 | 26.68 | 26.68 | 4,273 | +0.00(+0.00%) |
Aug 04, 2023 | 26.71 | 26.71 | 26.68 | 26.68 | 1,065 | +0.01(+0.04%) |
Aug 03, 2023 | 26.57 | 27.03 | 26.57 | 26.67 | 18,987 | +0.15(+0.57%) |
Aug 02, 2023 | 26.50 | 26.61 | 26.48 | 26.52 | 13,213 | -0.12(-0.45%) |
Aug 01, 2023 | 26.56 | 26.66 | 26.56 | 26.64 | 4,439 | +0.09(+0.34%) |
Jul 31, 2023 | 26.63 | 26.70 | 26.55 | 26.55 | 2,180 | -0.01(-0.04%) |
Jul 28, 2023 | 26.57 | 26.57 | 26.55 | 26.56 | 1,460 | +0.01(+0.04%) |
Jul 27, 2023 | 26.59 | 26.59 | 26.55 | 26.55 | 4,288 | +0.00(+0.00%) |
Jul 26, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 251 | +0.02(+0.08%) |
Jul 25, 2023 | 26.52 | 26.54 | 26.52 | 26.53 | 1,569 | +0.02(+0.08%) |
Jul 24, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 1,356 | -0.02(-0.08%) |
Jul 21, 2023 | 26.52 | 26.53 | 26.52 | 26.53 | 659 | +0.02(+0.08%) |
Jul 20, 2023 | 26.59 | 26.59 | 26.51 | 26.51 | 909 | -0.04(-0.14%) |
Jul 19, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 412 | -0.05(-0.20%) |
Jul 18, 2023 | 26.55 | 26.60 | 26.54 | 26.60 | 1,100 | +0.14(+0.53%) |
Jul 17, 2023 | 26.60 | 26.69 | 26.46 | 26.46 | 6,816 | -0.01(-0.04%) |
Jul 14, 2023 | 26.52 | 26.70 | 26.34 | 26.47 | 2,386 | -0.03(-0.11%) |
Jul 13, 2023 | 26.66 | 26.66 | 26.47 | 26.50 | 1,349 | -0.06(-0.23%) |
Jul 12, 2023 | 26.42 | 26.70 | 26.42 | 26.56 | 655 | +0.05(+0.19%) |
Jul 11, 2023 | 26.66 | 26.66 | 26.50 | 26.51 | 19,741 | -0.18(-0.67%) |
Jul 10, 2023 | 26.67 | 26.70 | 26.54 | 26.69 | 3,641 | -0.07(-0.26%) |
Jul 07, 2023 | 26.77 | 26.78 | 26.65 | 26.76 | 5,052 | +0.04(+0.15%) |
Jul 06, 2023 | 26.64 | 26.74 | 26.64 | 26.72 | 4,169 | +0.08(+0.32%) |
Jul 05, 2023 | 26.50 | 26.79 | 26.50 | 26.64 | 4,179 | +0.27(+1.00%) |
Jul 03, 2023 | 26.53 | 27.00 | 26.36 | 26.37 | 8,389 | +0.05(+0.19%) |
Jun 30, 2023 | 26.31 | 26.35 | 26.31 | 26.32 | 1,799 | -0.01(-0.04%) |
Jun 29, 2023 | 26.43 | 26.75 | 26.30 | 26.33 | 9,468 | +0.07(+0.27%) |
Jun 28, 2023 | 26.21 | 26.72 | 26.19 | 26.26 | 2,292 | -0.09(-0.36%) |
Jun 27, 2023 | 26.30 | 26.36 | 26.21 | 26.36 | 1,001 | +0.05(+0.21%) |
Jun 26, 2023 | 26.19 | 26.49 | 26.17 | 26.30 | 3,121 | -0.13(-0.49%) |
Jun 23, 2023 | 26.16 | 26.43 | 26.14 | 26.43 | 6,460 | +0.32(+1.23%) |
Jun 22, 2023 | 26.06 | 26.26 | 26.05 | 26.11 | 1,025 | +0.05(+0.19%) |
Jun 21, 2023 | 26.01 | 26.06 | 25.81 | 26.06 | 8,144 | +0.02(+0.08%) |
Jun 20, 2023 | 26.22 | 26.22 | 26.04 | 26.04 | 8,489 | -0.60(-2.25%) |
Jun 16, 2023 | 25.90 | 26.64 | 25.86 | 26.64 | 24,162 | +0.74(+2.86%) |