Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 26.29 | 26.29 | 26.24 | 26.24 | 232 | -0.05(-0.19%) |
Jun 06, 2024 | 26.31 | 26.31 | 26.20 | 26.29 | 33,009 | +0.01(+0.04%) |
Jun 05, 2024 | 26.09 | 26.28 | 26.09 | 26.28 | 1,114 | +0.15(+0.57%) |
Jun 04, 2024 | 26.04 | 26.16 | 26.04 | 26.13 | 625 | +0.07(+0.27%) |
Jun 03, 2024 | 26.13 | 26.13 | 26.06 | 26.06 | 338 | -0.05(-0.20%) |
May 31, 2024 | 25.79 | 26.11 | 25.79 | 26.11 | 200 | +0.31(+1.21%) |
May 30, 2024 | 25.71 | 25.82 | 25.71 | 25.80 | 3,874 | +0.00(+0.00%) |
May 29, 2024 | 25.81 | 25.81 | 25.79 | 25.80 | 396 | -0.26(-1.00%) |
May 28, 2024 | 26.18 | 26.18 | 26.00 | 26.06 | 2,843 | -0.24(-0.89%) |
May 24, 2024 | 26.28 | 26.32 | 26.28 | 26.30 | 340 | -0.01(-0.06%) |
May 23, 2024 | 26.47 | 26.47 | 26.31 | 26.31 | 278 | -0.29(-1.09%) |
May 22, 2024 | 26.63 | 26.63 | 26.54 | 26.60 | 7,007 | -0.02(-0.08%) |
May 21, 2024 | 26.67 | 26.67 | 26.57 | 26.62 | 786 | -0.01(-0.03%) |
May 20, 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 100 | -0.04(-0.16%) |
May 17, 2024 | 26.59 | 26.67 | 26.59 | 26.67 | 172 | +0.04(+0.15%) |
May 16, 2024 | 26.56 | 26.63 | 26.56 | 26.63 | 478 | +0.03(+0.11%) |
May 15, 2024 | 26.52 | 26.60 | 26.52 | 26.60 | 353 | +0.20(+0.76%) |
May 14, 2024 | 26.39 | 26.40 | 26.31 | 26.40 | 440 | +0.03(+0.11%) |
May 13, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 191 | -0.02(-0.08%) |
May 10, 2024 | 26.36 | 26.39 | 26.36 | 26.39 | 570 | +0.11(+0.41%) |
May 09, 2024 | 26.18 | 26.28 | 26.18 | 26.28 | 4,926 | +0.17(+0.63%) |
May 08, 2024 | 26.11 | 26.12 | 26.11 | 26.12 | 100 | +0.02(+0.06%) |
May 07, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 151 | +0.16(+0.62%) |
May 06, 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 342 | +0.13(+0.50%) |
May 03, 2024 | 25.71 | 25.81 | 25.71 | 25.81 | 193 | +0.16(+0.62%) |
May 02, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 256 | +0.09(+0.35%) |
May 01, 2024 | 25.49 | 25.56 | 25.49 | 25.56 | 211 | -0.02(-0.08%) |
Apr 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 144 | -0.22(-0.85%) |
Apr 29, 2024 | 25.79 | 25.80 | 25.72 | 25.80 | 894 | +0.13(+0.51%) |
Apr 26, 2024 | 25.78 | 25.78 | 25.67 | 25.67 | 6,463 | -0.11(-0.43%) |
Apr 25, 2024 | 25.57 | 25.78 | 25.57 | 25.78 | 405 | -0.03(-0.12%) |
Apr 24, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 300 | +0.05(+0.19%) |
Apr 23, 2024 | 25.74 | 25.80 | 25.74 | 25.76 | 3,487 | +0.13(+0.51%) |
Apr 22, 2024 | 25.57 | 25.68 | 25.57 | 25.63 | 20,289 | +0.11(+0.43%) |
Apr 19, 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 993 | +0.12(+0.47%) |
Apr 18, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 278 | +0.00(+0.00%) |
Apr 17, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 496 | -0.03(-0.12%) |
Apr 16, 2024 | 25.51 | 25.51 | 25.38 | 25.43 | 576 | -0.04(-0.16%) |
Apr 15, 2024 | 25.68 | 25.68 | 25.45 | 25.47 | 344 | -0.14(-0.55%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.58 | 25.61 | 1,009 | -0.29(-1.12%) |
Apr 11, 2024 | 25.81 | 25.95 | 25.81 | 25.90 | 765 | -0.09(-0.35%) |
Apr 10, 2024 | 25.99 | 26.05 | 25.98 | 25.99 | 597 | -0.30(-1.14%) |
Apr 09, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 352 | +0.05(+0.19%) |
Apr 08, 2024 | 26.25 | 26.26 | 26.23 | 26.24 | 8,531 | +0.01(+0.04%) |
Apr 05, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 342 | +0.16(+0.61%) |
Apr 04, 2024 | 26.42 | 26.42 | 26.07 | 26.07 | 313 | -0.21(-0.80%) |
Apr 03, 2024 | 26.32 | 26.33 | 26.28 | 26.28 | 472 | -0.06(-0.23%) |
Apr 02, 2024 | 26.29 | 26.34 | 26.29 | 26.34 | 660 | -0.13(-0.49%) |
Apr 01, 2024 | 26.44 | 26.47 | 26.43 | 26.47 | 1,801 | -0.15(-0.56%) |
Mar 28, 2024 | 26.59 | 26.62 | 26.59 | 26.62 | 1,068 | +0.10(+0.38%) |
Mar 27, 2024 | 26.39 | 26.52 | 26.39 | 26.52 | 539 | +0.27(+1.03%) |
Mar 26, 2024 | 26.26 | 26.26 | 26.25 | 26.25 | 140 | +0.03(+0.11%) |
Mar 25, 2024 | 26.25 | 26.25 | 26.22 | 26.22 | 529 | -0.11(-0.42%) |
Mar 22, 2024 | 26.36 | 26.36 | 26.33 | 26.33 | 339 | -0.09(-0.34%) |
Mar 21, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 323 | +0.08(+0.29%) |
Mar 20, 2024 | 26.25 | 26.34 | 26.25 | 26.34 | 197 | +0.13(+0.49%) |
Mar 19, 2024 | 26.10 | 26.22 | 26.10 | 26.22 | 3,330 | +0.15(+0.57%) |
Mar 18, 2024 | 26.12 | 26.16 | 26.07 | 26.07 | 826 | +0.05(+0.19%) |
Mar 15, 2024 | 25.98 | 26.02 | 25.98 | 26.02 | 655 | -0.08(-0.31%) |
Mar 14, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 10 | -0.14(-0.53%) |
Mar 13, 2024 | 26.27 | 26.27 | 26.22 | 26.24 | 684 | +0.00(+0.00%) |
Mar 12, 2024 | 26.24 | 26.24 | 26.23 | 26.24 | 4,331 | +0.13(+0.50%) |
Mar 11, 2024 | 25.94 | 26.11 | 25.94 | 26.11 | 3,608 | +0.07(+0.27%) |
Mar 08, 2024 | 26.11 | 26.13 | 26.03 | 26.04 | 2,905 | -0.04(-0.15%) |
Mar 07, 2024 | 26.07 | 26.09 | 26.07 | 26.08 | 814 | +0.10(+0.38%) |
Mar 06, 2024 | 25.97 | 26.04 | 25.95 | 25.98 | 601 | +0.17(+0.66%) |
Mar 05, 2024 | 25.92 | 25.92 | 25.76 | 25.81 | 6,084 | -0.22(-0.84%) |
Mar 04, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 386 | +0.06(+0.23%) |
Mar 01, 2024 | 25.80 | 25.97 | 25.80 | 25.97 | 393 | +0.13(+0.50%) |
Feb 29, 2024 | 25.75 | 25.84 | 25.75 | 25.84 | 586 | +0.04(+0.15%) |
Feb 28, 2024 | 25.79 | 25.80 | 25.79 | 25.80 | 454 | -0.01(-0.04%) |
Feb 27, 2024 | 25.76 | 25.81 | 25.73 | 25.81 | 863 | +0.00(+0.00%) |
Feb 26, 2024 | 25.85 | 25.85 | 25.81 | 25.81 | 626 | -0.09(-0.35%) |
Feb 23, 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 708 | +0.10(+0.39%) |
Feb 22, 2024 | 25.62 | 25.81 | 25.62 | 25.80 | 2,068 | +0.25(+0.97%) |
Feb 21, 2024 | 25.45 | 25.55 | 25.42 | 25.55 | 4,712 | +0.09(+0.35%) |
Feb 20, 2024 | 25.48 | 25.53 | 25.46 | 25.46 | 529 | -0.03(-0.12%) |
Feb 16, 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 508 | -0.10(-0.39%) |
Feb 15, 2024 | 25.54 | 25.59 | 25.51 | 25.59 | 843 | +0.20(+0.78%) |
Feb 14, 2024 | 25.33 | 25.39 | 25.28 | 25.39 | 2,041 | +0.14(+0.55%) |
Feb 13, 2024 | 25.20 | 25.26 | 25.11 | 25.25 | 974 | -0.25(-0.98%) |
Feb 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 416 | +0.00(+0.01%) |
Feb 09, 2024 | 25.53 | 25.53 | 25.48 | 25.50 | 558 | -0.00(-0.01%) |
Feb 08, 2024 | 25.52 | 25.52 | 25.45 | 25.50 | 650,121 | -0.08(-0.31%) |
Feb 07, 2024 | 25.63 | 25.63 | 25.58 | 25.58 | 661 | +0.11(+0.43%) |
Feb 06, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 857 | +0.05(+0.20%) |
Feb 05, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 736 | -0.07(-0.27%) |
Feb 02, 2024 | 25.37 | 25.49 | 25.36 | 25.49 | 548 | -0.04(-0.16%) |
Feb 01, 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 400 | +0.30(+1.18%) |
Jan 31, 2024 | 25.45 | 25.45 | 25.22 | 25.23 | 1,238 | -0.27(-1.05%) |
Jan 30, 2024 | 25.50 | 25.50 | 25.48 | 25.50 | 11,772 | +0.07(+0.27%) |
Jan 29, 2024 | 25.32 | 25.43 | 25.32 | 25.43 | 1,321 | +0.13(+0.51%) |
Jan 26, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 662 | -0.01(-0.04%) |
Jan 25, 2024 | 25.23 | 25.31 | 25.23 | 25.31 | 373 | +0.17(+0.67%) |
Jan 24, 2024 | 25.19 | 25.19 | 25.14 | 25.14 | 552 | -0.15(-0.59%) |
Jan 23, 2024 | 25.26 | 25.29 | 25.26 | 25.29 | 675 | +0.06(+0.24%) |
Jan 22, 2024 | 25.22 | 25.24 | 25.21 | 25.23 | 15,495 | +0.07(+0.28%) |
Jan 19, 2024 | 25.09 | 25.16 | 25.09 | 25.16 | 551 | +0.15(+0.60%) |
Jan 18, 2024 | 24.92 | 25.01 | 24.92 | 25.01 | 136 | +0.11(+0.44%) |
Jan 17, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 684 | -0.07(-0.28%) |
Jan 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 332 | -0.09(-0.36%) |
Jan 12, 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 348 | +0.09(+0.36%) |
Jan 11, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 290 | -0.02(-0.08%) |
Jan 10, 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 194 | +0.06(+0.24%) |
Jan 09, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 106 | -0.07(-0.28%) |
Jan 08, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 256 | +0.21(+0.84%) |
Jan 05, 2024 | 24.88 | 24.88 | 24.79 | 24.79 | 229 | -0.03(-0.12%) |
Jan 04, 2024 | 24.94 | 24.94 | 24.82 | 24.82 | 349 | -0.02(-0.08%) |
Jan 03, 2024 | 24.93 | 24.93 | 24.84 | 24.84 | 146 | -0.13(-0.52%) |
Jan 02, 2024 | 24.93 | 24.97 | 24.93 | 24.97 | 348 | +0.05(+0.20%) |
Dec 29, 2023 | 24.90 | 24.92 | 24.90 | 24.92 | 511 | +0.01(+0.04%) |
Dec 28, 2023 | 24.93 | 24.93 | 24.91 | 24.91 | 503 | +0.04(+0.16%) |
Dec 27, 2023 | 24.86 | 24.87 | 24.82 | 24.87 | 381 | +0.05(+0.22%) |
Dec 26, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 93 | +0.07(+0.27%) |
Dec 22, 2023 | 24.72 | 24.75 | 24.72 | 24.75 | 1,265 | +0.11(+0.44%) |
Dec 21, 2023 | 24.52 | 24.64 | 24.52 | 24.64 | 253 | +0.19(+0.77%) |
Dec 20, 2023 | 24.74 | 24.74 | 24.45 | 24.45 | 505 | -0.33(-1.32%) |
Dec 19, 2023 | 24.78 | 24.78 | 24.74 | 24.78 | 239 | +0.07(+0.28%) |
Dec 18, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 325 | +0.13(+0.52%) |
Dec 15, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 194 | -0.16(-0.64%) |
Dec 14, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 43 | -0.16(-0.64%) |
Dec 13, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 87 | +0.37(+1.49%) |
Dec 12, 2023 | 24.50 | 24.53 | 24.50 | 24.53 | 759 | +0.07(+0.28%) |
Dec 11, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 175 | +0.22(+0.90%) |
Dec 08, 2023 | 24.16 | 24.24 | 24.16 | 24.24 | 1,348 | +0.02(+0.06%) |
Dec 07, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.05(+0.22%) |
Dec 06, 2023 | 24.22 | 24.22 | 24.18 | 24.18 | 183 | -0.04(-0.16%) |
Dec 05, 2023 | 24.21 | 24.21 | 24.20 | 24.21 | 799 | -0.09(-0.37%) |
Dec 04, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 232 | -0.02(-0.08%) |
Dec 01, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 398 | +0.20(+0.82%) |
Nov 30, 2023 | 23.98 | 24.13 | 23.97 | 24.13 | 11,301 | +0.24(+1.00%) |
Nov 29, 2023 | 23.96 | 23.96 | 23.88 | 23.89 | 379 | +0.02(+0.08%) |
Nov 28, 2023 | 23.87 | 23.88 | 23.87 | 23.87 | 2,675 | -0.03(-0.12%) |
Nov 27, 2023 | 23.89 | 23.90 | 23.89 | 23.90 | 4,176 | -0.05(-0.21%) |
Nov 24, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | +0.06(+0.24%) |
Nov 22, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 451 | +0.09(+0.40%) |
Nov 21, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 70 | +0.19(+0.80%) |
Nov 20, 2023 | 23.60 | 23.61 | 23.59 | 23.61 | 2,217 | +0.09(+0.38%) |
Nov 17, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | +0.04(+0.17%) |
Nov 16, 2023 | 23.45 | 23.48 | 23.45 | 23.48 | 807 | -0.01(-0.04%) |
Nov 15, 2023 | 23.48 | 23.49 | 23.48 | 23.49 | 801 | -0.02(-0.08%) |
Nov 14, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 28 | +0.35(+1.50%) |
Nov 13, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 20 | -0.01(-0.04%) |
Nov 10, 2023 | 23.07 | 23.17 | 23.07 | 23.17 | 1,655 | +0.23(+0.99%) |
Nov 09, 2023 | 23.07 | 23.07 | 22.93 | 22.95 | 2,420 | -0.18(-0.79%) |
Nov 08, 2023 | 23.08 | 23.13 | 23.08 | 23.13 | 2,054 | +0.01(+0.04%) |
Nov 07, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 86 | -0.04(-0.19%) |
Nov 06, 2023 | 23.11 | 23.16 | 23.11 | 23.16 | 2,219 | +0.08(+0.36%) |
Nov 03, 2023 | 23.11 | 23.11 | 23.08 | 23.08 | 657 | +0.21(+0.93%) |
Nov 02, 2023 | 22.86 | 22.87 | 22.85 | 22.87 | 3,002 | +0.37(+1.63%) |
Nov 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 352 | +0.13(+0.58%) |
Oct 31, 2023 | 22.34 | 22.37 | 22.34 | 22.37 | 1,192 | +0.19(+0.85%) |
Oct 30, 2023 | 22.16 | 22.18 | 22.16 | 22.18 | 1,025 | +0.21(+0.95%) |
Oct 27, 2023 | 21.93 | 21.98 | 21.93 | 21.98 | 826 | -0.25(-1.11%) |
Oct 26, 2023 | 22.30 | 22.32 | 22.22 | 22.22 | 2,065 | -0.06(-0.27%) |
Oct 25, 2023 | 22.29 | 22.29 | 22.28 | 22.28 | 151 | -0.14(-0.61%) |
Oct 24, 2023 | 22.38 | 22.42 | 22.38 | 22.42 | 1,290 | +0.17(+0.75%) |
Oct 23, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 150 | -0.13(-0.58%) |
Oct 20, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | -0.17(-0.75%) |
Oct 19, 2023 | 22.64 | 22.64 | 22.55 | 22.55 | 308 | -0.28(-1.24%) |
Oct 18, 2023 | 22.89 | 22.90 | 22.83 | 22.83 | 689 | -0.24(-1.05%) |
Oct 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 138 | -0.02(-0.09%) |
Oct 16, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 219 | +0.23(+1.00%) |
Oct 13, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | +0.02(+0.08%) |
Oct 12, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 167 | -0.16(-0.69%) |
Oct 11, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 219 | +0.12(+0.52%) |
Oct 10, 2023 | 23.00 | 23.00 | 22.89 | 22.89 | 302 | +0.12(+0.51%) |
Oct 09, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.17(+0.73%) |
Oct 06, 2023 | 22.68 | 22.68 | 22.60 | 22.60 | 118 | +0.20(+0.91%) |
Oct 05, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 13 | -0.04(-0.18%) |
Oct 04, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 34 | +0.14(+0.62%) |
Oct 03, 2023 | 22.41 | 22.41 | 22.30 | 22.30 | 473 | -0.19(-0.84%) |
Oct 02, 2023 | 22.40 | 22.49 | 22.40 | 22.49 | 2,601 | -0.17(-0.74%) |
Sep 29, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 301 | -0.10(-0.44%) |
Sep 28, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 143 | +0.06(+0.26%) |
Sep 27, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 35 | -0.08(-0.35%) |
Sep 26, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 67 | -0.26(-1.14%) |
Sep 25, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 37 | +0.03(+0.13%) |
Sep 22, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 166 | -0.02(-0.09%) |
Sep 21, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 42 | -0.31(-1.31%) |
Sep 20, 2023 | 23.45 | 23.48 | 23.33 | 23.34 | 2,274 | -0.03(-0.13%) |
Sep 19, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 296 | -0.02(-0.08%) |
Sep 18, 2023 | 23.32 | 23.43 | 23.32 | 23.39 | 3,917 | +0.03(+0.13%) |
Sep 15, 2023 | 23.48 | 23.48 | 23.36 | 23.36 | 4,754 | -0.22(-0.92%) |
Sep 14, 2023 | 23.47 | 23.57 | 23.46 | 23.57 | 5,000 | +0.18(+0.78%) |
Sep 13, 2023 | 23.42 | 23.42 | 23.35 | 23.39 | 2,542 | -0.02(-0.07%) |
Sep 12, 2023 | 23.42 | 23.47 | 23.41 | 23.41 | 3,360 | -0.13(-0.54%) |
Sep 11, 2023 | 23.52 | 23.53 | 23.47 | 23.53 | 51,854 | +0.08(+0.34%) |
Sep 08, 2023 | 23.43 | 23.45 | 23.43 | 23.45 | 897 | +0.05(+0.21%) |
Sep 07, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 792 | +0.06(+0.25%) |
Sep 06, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 176 | -0.09(-0.38%) |
Sep 05, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 99 | -0.21(-0.88%) |