Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.64 | 26.71 | 26.63 | 26.63 | 2,926 | -0.06(-0.23%) |
May 23, 2024 | 26.87 | 26.87 | 26.65 | 26.69 | 1,734 | -0.38(-1.42%) |
May 22, 2024 | 26.99 | 27.14 | 26.93 | 27.07 | 5,705 | +0.05(+0.19%) |
May 21, 2024 | 26.98 | 27.02 | 26.97 | 27.02 | 840 | -0.11(-0.41%) |
May 20, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 3,682 | -0.02(-0.09%) |
May 17, 2024 | 26.99 | 27.16 | 26.99 | 27.16 | 1,277 | -0.01(-0.04%) |
May 16, 2024 | 27.12 | 27.17 | 27.12 | 27.17 | 651 | -0.17(-0.62%) |
May 15, 2024 | 27.30 | 27.34 | 27.27 | 27.34 | 2,110 | +0.32(+1.17%) |
May 14, 2024 | 27.10 | 27.10 | 26.86 | 27.02 | 1,691 | +0.04(+0.14%) |
May 13, 2024 | 27.03 | 27.03 | 26.91 | 26.99 | 5,418 | +0.19(+0.70%) |
May 10, 2024 | 26.85 | 26.85 | 26.77 | 26.80 | 1,217 | -0.09(-0.32%) |
May 09, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 247 | +0.12(+0.46%) |
May 08, 2024 | 26.83 | 26.85 | 26.74 | 26.76 | 7,089 | -0.07(-0.26%) |
May 07, 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 301 | +0.03(+0.11%) |
May 06, 2024 | 26.77 | 26.80 | 26.65 | 26.80 | 1,658 | +0.15(+0.56%) |
May 03, 2024 | 26.63 | 26.65 | 26.62 | 26.65 | 2,315 | +0.19(+0.72%) |
May 02, 2024 | 26.43 | 26.56 | 26.32 | 26.46 | 67,872 | +0.03(+0.11%) |
May 01, 2024 | 26.09 | 26.58 | 26.09 | 26.43 | 2,520 | +0.44(+1.70%) |
Apr 30, 2024 | 26.05 | 26.12 | 25.96 | 25.99 | 1,895 | -0.12(-0.44%) |
Apr 29, 2024 | 26.18 | 26.18 | 26.10 | 26.10 | 2,512 | +0.19(+0.74%) |
Apr 26, 2024 | 25.89 | 25.96 | 25.89 | 25.91 | 1,704 | +0.06(+0.25%) |
Apr 25, 2024 | 26.14 | 26.14 | 25.85 | 25.85 | 569 | -0.37(-1.42%) |
Apr 24, 2024 | 26.07 | 26.22 | 26.07 | 26.22 | 2,796 | -0.06(-0.23%) |
Apr 23, 2024 | 26.17 | 26.32 | 26.17 | 26.28 | 3,374 | +0.32(+1.23%) |
Apr 22, 2024 | 25.90 | 26.10 | 25.90 | 25.96 | 3,588 | +0.10(+0.38%) |
Apr 19, 2024 | 25.76 | 25.86 | 25.73 | 25.86 | 1,159 | +0.08(+0.33%) |
Apr 18, 2024 | 25.83 | 25.83 | 25.74 | 25.78 | 999 | -0.04(-0.15%) |
Apr 17, 2024 | 25.82 | 25.89 | 25.78 | 25.82 | 2,160 | -0.04(-0.15%) |
Apr 16, 2024 | 26.02 | 26.02 | 25.86 | 25.86 | 681 | -0.16(-0.62%) |
Apr 15, 2024 | 26.26 | 26.30 | 25.98 | 26.02 | 2,557 | -0.06(-0.23%) |
Apr 12, 2024 | 26.26 | 26.26 | 26.04 | 26.08 | 2,977 | -0.54(-2.02%) |
Apr 11, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 1,407 | -0.11(-0.42%) |
Apr 10, 2024 | 26.80 | 26.80 | 26.65 | 26.73 | 2,360 | -0.32(-1.18%) |
Apr 09, 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 1,167 | +0.07(+0.28%) |
Apr 08, 2024 | 26.96 | 27.00 | 26.92 | 26.98 | 4,341 | -0.01(-0.06%) |
Apr 05, 2024 | 27.14 | 27.14 | 26.99 | 26.99 | 1,318 | +0.03(+0.11%) |
Apr 04, 2024 | 27.37 | 27.37 | 26.96 | 26.96 | 1,349 | -0.34(-1.25%) |
Apr 03, 2024 | 27.28 | 27.49 | 27.28 | 27.30 | 3,310 | -0.21(-0.76%) |
Apr 02, 2024 | 27.61 | 27.61 | 27.46 | 27.51 | 1,558 | -0.25(-0.90%) |
Apr 01, 2024 | 27.95 | 27.95 | 27.76 | 27.76 | 1,909 | -0.25(-0.89%) |
Mar 28, 2024 | 28.06 | 28.09 | 28.00 | 28.01 | 2,380 | -0.01(-0.04%) |
Mar 27, 2024 | 27.79 | 28.02 | 27.77 | 28.02 | 11,683 | +0.42(+1.53%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 522 | -0.00(-0.01%) |
Mar 25, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 1,515 | +0.03(+0.11%) |
Mar 22, 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 1,456 | -0.16(-0.58%) |
Mar 21, 2024 | 27.75 | 27.83 | 27.70 | 27.73 | 7,896 | +0.15(+0.54%) |
Mar 20, 2024 | 27.42 | 27.58 | 27.42 | 27.58 | 1,272 | +0.00(+0.00%) |
Mar 19, 2024 | 27.31 | 27.58 | 27.31 | 27.58 | 2,469 | +0.16(+0.58%) |
Mar 18, 2024 | 27.44 | 27.47 | 27.42 | 27.42 | 1,401 | -0.08(-0.29%) |
Mar 15, 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 276 | -0.04(-0.14%) |
Mar 14, 2024 | 27.58 | 27.58 | 27.48 | 27.54 | 2,134 | -0.32(-1.15%) |
Mar 13, 2024 | 28.05 | 28.05 | 27.86 | 27.86 | 1,058 | -0.13(-0.45%) |
Mar 12, 2024 | 28.00 | 28.01 | 27.97 | 27.99 | 2,823 | -0.00(-0.01%) |
Mar 11, 2024 | 28.02 | 28.03 | 27.88 | 27.99 | 7,301 | +0.01(+0.04%) |
Mar 08, 2024 | 27.97 | 28.08 | 27.97 | 27.98 | 7,758 | +0.14(+0.50%) |
Mar 07, 2024 | 27.82 | 27.90 | 27.82 | 27.84 | 8,796 | +0.05(+0.18%) |
Mar 06, 2024 | 27.76 | 27.91 | 27.76 | 27.79 | 3,578 | +0.13(+0.47%) |
Mar 05, 2024 | 27.67 | 27.68 | 27.59 | 27.66 | 47,672 | -0.01(-0.02%) |
Mar 04, 2024 | 27.98 | 27.98 | 27.65 | 27.67 | 25,108 | -0.30(-1.06%) |
Mar 01, 2024 | 27.73 | 27.97 | 27.73 | 27.96 | 3,271 | +0.30(+1.09%) |
Feb 29, 2024 | 27.71 | 27.75 | 27.65 | 27.66 | 3,447 | -0.37(-1.32%) |
Feb 28, 2024 | 28.13 | 28.13 | 28.03 | 28.03 | 350 | -0.24(-0.85%) |
Feb 27, 2024 | 28.09 | 28.27 | 28.09 | 28.27 | 1,037 | +0.05(+0.18%) |
Feb 26, 2024 | 28.34 | 28.34 | 28.22 | 28.22 | 4,019 | -0.05(-0.16%) |
Feb 23, 2024 | 28.09 | 28.30 | 28.09 | 28.27 | 21,538 | +0.30(+1.09%) |
Feb 22, 2024 | 27.80 | 28.05 | 27.80 | 27.96 | 4,822 | +0.20(+0.72%) |
Feb 21, 2024 | 27.66 | 27.76 | 27.53 | 27.76 | 5,304 | +0.19(+0.69%) |
Feb 20, 2024 | 27.84 | 27.84 | 27.57 | 27.57 | 65,935 | -0.17(-0.61%) |
Feb 16, 2024 | 27.61 | 27.90 | 27.61 | 27.74 | 13,272 | +0.01(+0.03%) |
Feb 15, 2024 | 27.69 | 27.73 | 27.63 | 27.73 | 2,227 | +0.45(+1.63%) |
Feb 14, 2024 | 27.22 | 27.29 | 27.19 | 27.29 | 3,081 | +0.24(+0.90%) |
Feb 13, 2024 | 27.20 | 27.20 | 27.04 | 27.04 | 763 | -0.44(-1.60%) |
Feb 12, 2024 | 27.30 | 27.48 | 27.29 | 27.48 | 860 | +0.14(+0.53%) |
Feb 09, 2024 | 27.26 | 27.37 | 27.26 | 27.34 | 583 | +0.11(+0.42%) |
Feb 08, 2024 | 27.10 | 27.25 | 27.10 | 27.22 | 4,355 | -0.01(-0.05%) |
Feb 07, 2024 | 27.45 | 27.45 | 27.24 | 27.24 | 2,562 | -0.16(-0.60%) |
Feb 06, 2024 | 27.24 | 27.44 | 27.24 | 27.40 | 2,572 | +0.35(+1.29%) |
Feb 05, 2024 | 26.98 | 27.17 | 26.98 | 27.05 | 4,136 | -0.02(-0.06%) |
Feb 02, 2024 | 27.12 | 27.16 | 26.99 | 27.07 | 3,973 | -0.16(-0.58%) |
Feb 01, 2024 | 26.88 | 27.23 | 26.87 | 27.23 | 3,020 | +0.32(+1.20%) |
Jan 31, 2024 | 27.18 | 27.26 | 26.90 | 26.90 | 2,310 | -0.28(-1.02%) |
Jan 30, 2024 | 27.10 | 27.21 | 27.10 | 27.18 | 3,825 | -0.10(-0.37%) |
Jan 29, 2024 | 27.16 | 27.28 | 27.09 | 27.28 | 2,357 | +0.17(+0.63%) |
Jan 26, 2024 | 27.20 | 27.20 | 27.06 | 27.11 | 3,445 | +0.05(+0.18%) |
Jan 25, 2024 | 27.00 | 27.06 | 26.98 | 27.06 | 1,782 | +0.11(+0.41%) |
Jan 24, 2024 | 27.16 | 27.19 | 26.95 | 26.95 | 4,663 | -0.22(-0.81%) |
Jan 23, 2024 | 27.01 | 27.17 | 26.91 | 27.17 | 7,437 | +0.15(+0.55%) |
Jan 22, 2024 | 27.03 | 27.15 | 26.96 | 27.02 | 14,823 | +0.09(+0.33%) |
Jan 19, 2024 | 26.84 | 26.98 | 26.78 | 26.93 | 3,933 | +0.04(+0.15%) |
Jan 18, 2024 | 26.86 | 26.89 | 26.64 | 26.89 | 2,301 | +0.03(+0.11%) |
Jan 17, 2024 | 26.92 | 26.96 | 26.86 | 26.86 | 2,488 | -0.16(-0.58%) |
Jan 16, 2024 | 27.06 | 27.09 | 26.97 | 27.02 | 2,428 | -0.20(-0.75%) |
Jan 12, 2024 | 27.21 | 27.38 | 27.20 | 27.22 | 8,309 | +0.05(+0.18%) |
Jan 11, 2024 | 27.10 | 27.17 | 27.01 | 27.17 | 4,726 | -0.15(-0.56%) |
Jan 10, 2024 | 27.31 | 27.33 | 27.27 | 27.33 | 5,098 | +0.06(+0.23%) |
Jan 09, 2024 | 27.31 | 27.50 | 27.26 | 27.26 | 11,053 | -0.13(-0.47%) |
Jan 08, 2024 | 26.97 | 27.39 | 26.94 | 27.39 | 10,420 | +0.15(+0.55%) |
Jan 05, 2024 | 27.08 | 27.30 | 27.08 | 27.24 | 15,024 | +0.05(+0.18%) |
Jan 04, 2024 | 27.18 | 27.23 | 27.12 | 27.19 | 50,989 | +0.16(+0.59%) |
Jan 03, 2024 | 27.22 | 27.22 | 27.03 | 27.03 | 3,436 | -0.14(-0.51%) |
Jan 02, 2024 | 26.62 | 27.18 | 26.62 | 27.17 | 22,347 | +0.62(+2.35%) |
Dec 29, 2023 | 26.62 | 26.62 | 26.54 | 26.55 | 1,441 | -0.06(-0.23%) |
Dec 28, 2023 | 26.68 | 26.68 | 26.61 | 26.61 | 800 | +0.08(+0.30%) |
Dec 27, 2023 | 26.50 | 26.54 | 26.47 | 26.53 | 1,214 | +0.12(+0.46%) |
Dec 26, 2023 | 26.32 | 26.43 | 26.32 | 26.41 | 1,190 | +0.11(+0.44%) |
Dec 22, 2023 | 26.18 | 26.37 | 26.18 | 26.30 | 975 | +0.23(+0.89%) |
Dec 21, 2023 | 25.94 | 26.06 | 25.94 | 26.06 | 1,917 | +0.31(+1.20%) |
Dec 20, 2023 | 26.18 | 26.18 | 25.75 | 25.75 | 6,395 | -0.48(-1.84%) |
Dec 19, 2023 | 26.02 | 26.24 | 26.02 | 26.24 | 3,112 | +0.33(+1.28%) |
Dec 18, 2023 | 25.99 | 26.02 | 25.87 | 25.90 | 11,052 | -0.09(-0.34%) |
Dec 15, 2023 | 26.01 | 26.01 | 25.92 | 25.99 | 1,032 | -0.12(-0.46%) |
Dec 14, 2023 | 26.22 | 26.30 | 26.06 | 26.11 | 10,891 | -0.08(-0.30%) |
Dec 13, 2023 | 25.46 | 26.21 | 25.46 | 26.19 | 4,988 | +0.62(+2.41%) |
Dec 12, 2023 | 25.47 | 25.62 | 25.38 | 25.58 | 4,404 | +0.24(+0.94%) |
Dec 11, 2023 | 25.24 | 25.39 | 25.24 | 25.34 | 6,996 | +0.18(+0.71%) |
Dec 08, 2023 | 25.18 | 25.25 | 25.13 | 25.16 | 2,698 | -0.00(-0.02%) |
Dec 07, 2023 | 25.08 | 25.22 | 25.08 | 25.16 | 112,666 | +0.06(+0.24%) |
Dec 06, 2023 | 25.17 | 25.28 | 25.10 | 25.10 | 3,789 | +0.02(+0.10%) |
Dec 05, 2023 | 25.04 | 25.13 | 25.04 | 25.08 | 713 | -0.07(-0.28%) |
Dec 04, 2023 | 24.95 | 25.21 | 24.87 | 25.15 | 1,984 | +0.21(+0.84%) |
Dec 01, 2023 | 24.75 | 24.96 | 24.72 | 24.94 | 4,362 | +0.14(+0.56%) |
Nov 30, 2023 | 24.52 | 24.80 | 24.52 | 24.80 | 3,950 | +0.44(+1.81%) |
Nov 29, 2023 | 24.33 | 24.44 | 24.31 | 24.36 | 7,939 | +0.14(+0.59%) |
Nov 28, 2023 | 24.30 | 24.32 | 24.19 | 24.22 | 7,605 | -0.16(-0.65%) |
Nov 27, 2023 | 24.48 | 24.48 | 24.34 | 24.38 | 28,666 | -0.18(-0.73%) |
Nov 24, 2023 | 24.59 | 24.61 | 24.55 | 24.55 | 957 | +0.12(+0.49%) |
Nov 22, 2023 | 24.39 | 24.49 | 24.39 | 24.43 | 3,487 | +0.13(+0.53%) |
Nov 21, 2023 | 24.36 | 24.41 | 24.31 | 24.31 | 3,428 | -0.11(-0.43%) |
Nov 20, 2023 | 24.34 | 24.43 | 24.34 | 24.41 | 1,989 | +0.09(+0.35%) |
Nov 17, 2023 | 24.28 | 24.33 | 24.27 | 24.33 | 7,712 | +0.11(+0.46%) |
Nov 16, 2023 | 24.11 | 24.21 | 24.11 | 24.21 | 2,826 | -0.17(-0.70%) |
Nov 15, 2023 | 24.32 | 24.45 | 24.29 | 24.39 | 9,980 | +0.10(+0.41%) |
Nov 14, 2023 | 24.22 | 24.36 | 24.22 | 24.29 | 912 | +0.32(+1.33%) |
Nov 13, 2023 | 23.81 | 23.97 | 23.77 | 23.97 | 1,124 | -0.03(-0.12%) |
Nov 10, 2023 | 23.97 | 24.00 | 23.68 | 24.00 | 41,920 | +0.11(+0.47%) |
Nov 09, 2023 | 24.04 | 24.09 | 23.86 | 23.89 | 2,103 | -0.71(-2.88%) |
Nov 08, 2023 | 24.58 | 24.61 | 24.48 | 24.59 | 3,177 | -0.19(-0.76%) |
Nov 07, 2023 | 24.66 | 24.81 | 24.66 | 24.78 | 2,070 | +0.10(+0.40%) |
Nov 06, 2023 | 24.81 | 24.81 | 24.68 | 24.68 | 1,196 | +0.00(+0.00%) |
Nov 03, 2023 | 24.47 | 24.81 | 24.47 | 24.68 | 2,075 | +0.42(+1.72%) |
Nov 02, 2023 | 24.22 | 24.27 | 24.22 | 24.27 | 559 | +0.25(+1.03%) |
Nov 01, 2023 | 23.93 | 24.04 | 23.93 | 24.02 | 866 | +0.15(+0.62%) |
Oct 31, 2023 | 23.69 | 23.87 | 23.69 | 23.87 | 7,096 | +0.03(+0.13%) |
Oct 30, 2023 | 23.88 | 23.89 | 23.84 | 23.84 | 670 | +0.09(+0.38%) |
Oct 27, 2023 | 23.84 | 23.84 | 23.75 | 23.75 | 1,170 | -0.66(-2.69%) |
Oct 26, 2023 | 24.45 | 24.48 | 24.40 | 24.40 | 874 | -0.15(-0.61%) |
Oct 25, 2023 | 24.58 | 24.58 | 24.52 | 24.56 | 2,085 | -0.26(-1.03%) |
Oct 24, 2023 | 24.72 | 24.81 | 24.72 | 24.81 | 1,220 | +0.28(+1.13%) |
Oct 23, 2023 | 24.79 | 24.79 | 24.53 | 24.53 | 1,505 | -0.32(-1.28%) |
Oct 20, 2023 | 24.90 | 24.95 | 24.85 | 24.85 | 682 | -0.03(-0.14%) |
Oct 19, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 526 | -0.38(-1.51%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.20 | 25.27 | 2,591 | -0.37(-1.44%) |
Oct 17, 2023 | 25.68 | 25.77 | 25.62 | 25.64 | 3,115 | -0.06(-0.25%) |
Oct 16, 2023 | 25.60 | 25.73 | 25.60 | 25.70 | 3,193 | +0.27(+1.07%) |
Oct 13, 2023 | 25.44 | 25.44 | 25.29 | 25.43 | 5,633 | +0.10(+0.39%) |
Oct 12, 2023 | 25.55 | 25.58 | 25.31 | 25.33 | 10,715 | -0.25(-0.97%) |
Oct 11, 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 588 | +0.08(+0.31%) |
Oct 10, 2023 | 25.41 | 25.50 | 25.35 | 25.50 | 416 | +0.00(+0.00%) |
Oct 09, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 154 | +0.03(+0.13%) |
Oct 06, 2023 | 25.55 | 25.55 | 25.46 | 25.46 | 497 | +0.18(+0.70%) |
Oct 05, 2023 | 25.08 | 25.29 | 25.08 | 25.29 | 390 | +0.22(+0.86%) |
Oct 04, 2023 | 25.03 | 25.07 | 25.03 | 25.07 | 215 | +0.06(+0.25%) |
Oct 03, 2023 | 25.10 | 25.10 | 24.87 | 25.01 | 1,475 | -0.25(-0.98%) |
Oct 02, 2023 | 25.38 | 25.38 | 25.09 | 25.26 | 1,438 | -0.13(-0.50%) |
Sep 29, 2023 | 25.59 | 25.59 | 25.38 | 25.39 | 1,566 | -0.17(-0.67%) |
Sep 28, 2023 | 25.56 | 25.57 | 25.44 | 25.56 | 4,479 | +0.00(+0.02%) |
Sep 27, 2023 | 25.70 | 25.70 | 25.34 | 25.55 | 22,795 | -0.04(-0.17%) |
Sep 26, 2023 | 25.71 | 25.71 | 25.60 | 25.60 | 736 | -0.05(-0.21%) |
Sep 25, 2023 | 25.56 | 25.65 | 25.57 | 25.65 | 15,439 | +0.02(+0.10%) |
Sep 22, 2023 | 25.85 | 25.85 | 25.63 | 25.63 | 664 | -0.17(-0.64%) |
Sep 21, 2023 | 25.96 | 25.96 | 25.79 | 25.79 | 4,243 | -0.29(-1.10%) |
Sep 20, 2023 | 26.29 | 26.29 | 26.08 | 26.08 | 8,680 | -0.01(-0.04%) |
Sep 19, 2023 | 26.04 | 26.14 | 26.04 | 26.09 | 72,564 | +0.01(+0.03%) |
Sep 18, 2023 | 26.11 | 26.13 | 26.06 | 26.08 | 2,165 | -0.06(-0.22%) |
Sep 15, 2023 | 26.34 | 26.34 | 26.14 | 26.14 | 778 | -0.31(-1.19%) |
Sep 14, 2023 | 26.51 | 26.51 | 26.44 | 26.45 | 1,808 | +0.14(+0.52%) |
Sep 13, 2023 | 26.40 | 26.42 | 26.30 | 26.32 | 4,463 | -0.14(-0.54%) |
Sep 12, 2023 | 26.47 | 26.52 | 26.40 | 26.46 | 3,656 | +0.03(+0.13%) |
Sep 11, 2023 | 26.35 | 26.48 | 26.35 | 26.43 | 14,452 | +0.06(+0.23%) |
Sep 08, 2023 | 26.35 | 26.39 | 26.35 | 26.37 | 897 | +0.15(+0.57%) |
Sep 07, 2023 | 26.20 | 26.31 | 26.20 | 26.22 | 3,222 | +0.14(+0.53%) |
Sep 06, 2023 | 26.13 | 26.14 | 26.01 | 26.08 | 35,136 | -0.29(-1.09%) |
Sep 05, 2023 | 26.81 | 26.81 | 26.37 | 26.37 | 2,517 | -0.40(-1.48%) |