Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.48 | 25.49 | 25.45 | 25.49 | 1,272 | +0.10(+0.38%) |
May 30, 2024 | 25.37 | 25.40 | 25.37 | 25.39 | 10,379 | +0.11(+0.44%) |
May 29, 2024 | 25.31 | 25.31 | 25.27 | 25.28 | 1,012 | -0.07(-0.28%) |
May 28, 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 2,397 | -0.08(-0.33%) |
May 24, 2024 | 25.39 | 25.43 | 25.39 | 25.43 | 1,496 | +0.04(+0.14%) |
May 23, 2024 | 25.41 | 25.42 | 25.40 | 25.40 | 780 | -0.10(-0.39%) |
May 22, 2024 | 25.49 | 25.50 | 25.48 | 25.50 | 1,592 | -0.02(-0.08%) |
May 21, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 411 | +0.07(+0.26%) |
May 20, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 616 | -0.02(-0.06%) |
May 17, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 1,411 | -0.04(-0.16%) |
May 16, 2024 | 25.56 | 25.56 | 25.51 | 25.51 | 8,052 | -0.03(-0.12%) |
May 15, 2024 | 25.48 | 25.57 | 25.48 | 25.54 | 1,546 | +0.13(+0.51%) |
May 14, 2024 | 25.37 | 25.41 | 25.37 | 25.41 | 2,587 | +0.07(+0.27%) |
May 13, 2024 | 25.37 | 25.37 | 25.34 | 25.34 | 2,561 | +0.01(+0.05%) |
May 10, 2024 | 25.37 | 25.37 | 25.33 | 25.33 | 2,912 | -0.05(-0.20%) |
May 09, 2024 | 25.35 | 25.38 | 25.35 | 25.38 | 1,324 | +0.09(+0.36%) |
May 08, 2024 | 25.30 | 25.31 | 25.29 | 25.29 | 2,489 | -0.03(-0.12%) |
May 07, 2024 | 25.36 | 25.38 | 25.32 | 25.32 | 1,702 | -0.01(-0.04%) |
May 06, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 902 | +0.01(+0.04%) |
May 03, 2024 | 25.28 | 25.32 | 25.28 | 25.32 | 699 | +0.14(+0.56%) |
May 02, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 309 | +0.11(+0.45%) |
May 01, 2024 | 25.03 | 25.14 | 25.01 | 25.07 | 1,500 | +0.05(+0.19%) |
Apr 30, 2024 | 25.10 | 25.10 | 25.02 | 25.02 | 3,672 | -0.12(-0.48%) |
Apr 29, 2024 | 25.12 | 25.15 | 25.12 | 25.14 | 6,093 | +0.05(+0.20%) |
Apr 26, 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 4,972 | +0.06(+0.26%) |
Apr 25, 2024 | 24.98 | 25.03 | 24.98 | 25.03 | 2,836 | -0.05(-0.21%) |
Apr 24, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 3,920 | -0.05(-0.19%) |
Apr 23, 2024 | 25.14 | 25.17 | 25.12 | 25.12 | 8,508 | +0.04(+0.16%) |
Apr 22, 2024 | 25.07 | 25.09 | 25.05 | 25.09 | 2,802 | -0.01(-0.04%) |
Apr 19, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 2,605 | +0.05(+0.22%) |
Apr 18, 2024 | 25.03 | 25.05 | 25.03 | 25.04 | 1,078 | -0.05(-0.20%) |
Apr 17, 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 4,593 | +0.09(+0.36%) |
Apr 16, 2024 | 25.02 | 25.02 | 24.99 | 25.00 | 2,446 | -0.08(-0.34%) |
Apr 15, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 365 | -0.11(-0.42%) |
Apr 12, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 137 | +0.10(+0.41%) |
Apr 11, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 1,035 | -0.02(-0.09%) |
Apr 10, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 165 | -0.28(-1.10%) |
Apr 09, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 402 | +0.08(+0.32%) |
Apr 08, 2024 | 25.32 | 25.34 | 25.29 | 25.31 | 2,873 | -0.03(-0.13%) |
Apr 05, 2024 | 25.39 | 25.41 | 25.34 | 25.34 | 2,213 | -0.10(-0.41%) |
Apr 04, 2024 | 25.36 | 25.45 | 25.35 | 25.45 | 1,289 | +0.11(+0.42%) |
Apr 03, 2024 | 25.30 | 25.34 | 25.30 | 25.34 | 627 | -0.01(-0.04%) |
Apr 02, 2024 | 25.33 | 25.35 | 25.33 | 25.35 | 851 | +0.01(+0.02%) |
Apr 01, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 547 | -0.17(-0.66%) |
Mar 28, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | -0.01(-0.04%) |
Mar 27, 2024 | 25.48 | 25.52 | 25.48 | 25.52 | 1,268 | +0.09(+0.35%) |
Mar 26, 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 102 | +0.00(+0.02%) |
Mar 25, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 33 | -0.08(-0.31%) |
Mar 22, 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 1,398 | +0.10(+0.39%) |
Mar 21, 2024 | 25.43 | 25.43 | 25.41 | 25.41 | 803 | +0.05(+0.20%) |
Mar 20, 2024 | 25.27 | 25.37 | 25.26 | 25.36 | 5,884 | +0.12(+0.47%) |
Mar 19, 2024 | 25.24 | 25.25 | 25.24 | 25.24 | 1,087 | +0.04(+0.16%) |
Mar 18, 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 563 | -0.03(-0.12%) |
Mar 15, 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 1,637 | -0.01(-0.06%) |
Mar 14, 2024 | 25.32 | 25.32 | 25.25 | 25.25 | 1,602 | -0.16(-0.64%) |
Mar 13, 2024 | 25.44 | 25.44 | 25.41 | 25.41 | 573 | -0.03(-0.13%) |
Mar 12, 2024 | 25.51 | 25.51 | 25.44 | 25.44 | 1,228 | -0.07(-0.26%) |
Mar 11, 2024 | 25.57 | 25.57 | 25.51 | 25.51 | 1,030 | -0.03(-0.12%) |
Mar 08, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | +0.03(+0.12%) |
Mar 07, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 6,145 | +0.00(+0.00%) |
Mar 06, 2024 | 25.54 | 25.55 | 25.51 | 25.51 | 599 | +0.01(+0.04%) |
Mar 05, 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 8,792 | +0.12(+0.49%) |
Mar 04, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 2 | -0.02(-0.10%) |
Mar 01, 2024 | 25.29 | 25.40 | 25.21 | 25.40 | 1,074 | +0.10(+0.39%) |
Feb 29, 2024 | 25.30 | 25.31 | 25.27 | 25.30 | 3,471 | +0.08(+0.33%) |
Feb 28, 2024 | 25.21 | 25.22 | 25.20 | 25.22 | 2,577 | +0.08(+0.32%) |
Feb 27, 2024 | 25.17 | 25.18 | 25.14 | 25.14 | 602 | -0.04(-0.17%) |
Feb 26, 2024 | 25.17 | 25.18 | 25.17 | 25.18 | 1,184 | -0.00(-0.01%) |
Feb 23, 2024 | 25.12 | 25.18 | 25.12 | 25.18 | 1,323 | +0.07(+0.28%) |
Feb 22, 2024 | 25.14 | 25.19 | 25.11 | 25.11 | 1,067 | -0.07(-0.28%) |
Feb 21, 2024 | 25.18 | 25.18 | 25.16 | 25.18 | 2,367 | -0.04(-0.16%) |
Feb 20, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 62 | +0.02(+0.10%) |
Feb 16, 2024 | 25.19 | 25.21 | 25.19 | 25.20 | 5,458 | -0.05(-0.20%) |
Feb 15, 2024 | 25.29 | 25.29 | 25.25 | 25.25 | 3,510 | +0.04(+0.18%) |
Feb 14, 2024 | 25.21 | 25.21 | 25.19 | 25.20 | 338 | +0.12(+0.48%) |
Feb 13, 2024 | 25.15 | 25.15 | 25.08 | 25.08 | 1,950 | -0.19(-0.74%) |
Feb 12, 2024 | 25.29 | 25.29 | 25.23 | 25.27 | 3,570 | -0.01(-0.05%) |
Feb 09, 2024 | 25.28 | 25.28 | 25.24 | 25.28 | 5,509 | -0.03(-0.12%) |
Feb 08, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 969 | -0.05(-0.21%) |
Feb 07, 2024 | 25.39 | 25.40 | 25.36 | 25.36 | 3,592 | -0.04(-0.16%) |
Feb 06, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.09(+0.37%) |
Feb 05, 2024 | 25.32 | 25.34 | 25.31 | 25.31 | 127,667 | -0.15(-0.58%) |
Feb 02, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 177 | -0.29(-1.12%) |
Feb 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 90 | +0.06(+0.23%) |
Jan 31, 2024 | 25.69 | 25.69 | 25.63 | 25.69 | 1,210 | +0.18(+0.72%) |
Jan 30, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.00(-0.01%) |
Jan 29, 2024 | 25.46 | 25.52 | 25.46 | 25.51 | 313 | +0.14(+0.55%) |
Jan 26, 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 1,511 | -0.03(-0.12%) |
Jan 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 1 | +0.09(+0.36%) |
Jan 24, 2024 | 25.36 | 25.37 | 25.31 | 25.31 | 476 | -0.06(-0.24%) |
Jan 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | -0.08(-0.31%) |
Jan 22, 2024 | 25.46 | 25.48 | 25.45 | 25.45 | 2,982 | +0.02(+0.08%) |
Jan 19, 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 551 | -0.00(-0.01%) |
Jan 18, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 7 | +0.02(+0.08%) |
Jan 17, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 2 | -0.09(-0.35%) |
Jan 16, 2024 | 25.61 | 25.57 | 25.50 | 25.50 | 2,330 | -0.17(-0.66%) |
Jan 12, 2024 | 25.67 | 25.68 | 25.61 | 25.67 | 1,911 | +0.14(+0.56%) |
Jan 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 38 | +0.15(+0.59%) |
Jan 10, 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 2,314 | -0.03(-0.14%) |
Jan 09, 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 1,632 | -0.03(-0.11%) |
Jan 08, 2024 | 25.46 | 25.46 | 25.44 | 25.44 | 389 | +0.07(+0.27%) |
Jan 05, 2024 | 25.39 | 25.41 | 25.37 | 25.37 | 1,637 | -0.07(-0.29%) |
Jan 04, 2024 | 25.47 | 25.47 | 25.43 | 25.44 | 1,174 | -0.14(-0.54%) |
Jan 03, 2024 | 25.45 | 25.58 | 25.45 | 25.58 | 2,509 | +0.06(+0.23%) |
Jan 02, 2024 | 25.50 | 25.54 | 25.50 | 25.52 | 4,806 | -0.05(-0.19%) |
Dec 29, 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 1,726 | -0.05(-0.18%) |
Dec 28, 2023 | 25.66 | 25.66 | 25.61 | 25.62 | 1,177 | -0.09(-0.35%) |
Dec 27, 2023 | 25.63 | 25.71 | 25.63 | 25.71 | 844 | +0.13(+0.51%) |
Dec 26, 2023 | 25.57 | 25.60 | 25.57 | 25.58 | 1,782 | -0.02(-0.08%) |
Dec 22, 2023 | 25.62 | 25.62 | 25.55 | 25.60 | 3,333 | -0.02(-0.07%) |
Dec 21, 2023 | 25.65 | 25.65 | 25.60 | 25.62 | 4,420 | -0.04(-0.14%) |
Dec 20, 2023 | 25.60 | 25.66 | 25.58 | 25.65 | 897 | +0.13(+0.50%) |
Dec 19, 2023 | 25.56 | 25.56 | 25.52 | 25.52 | 273 | +0.01(+0.03%) |
Dec 18, 2023 | 25.56 | 25.56 | 25.52 | 25.52 | 4,227 | -0.08(-0.30%) |
Dec 15, 2023 | 25.58 | 25.59 | 25.56 | 25.59 | 2,675 | -0.03(-0.12%) |
Dec 14, 2023 | 25.61 | 25.68 | 25.58 | 25.62 | 1,347 | +0.32(+1.25%) |
Dec 13, 2023 | 24.93 | 25.31 | 24.93 | 25.31 | 19,011 | +0.40(+1.60%) |
Dec 12, 2023 | 24.89 | 24.92 | 24.89 | 24.91 | 7,368 | +0.00(+0.01%) |
Dec 11, 2023 | 24.90 | 24.91 | 24.87 | 24.91 | 1,032 | -0.05(-0.22%) |
Dec 08, 2023 | 24.92 | 24.97 | 24.86 | 24.96 | 14,226 | -0.06(-0.23%) |
Dec 07, 2023 | 25.02 | 25.08 | 25.02 | 25.02 | 1,147 | -0.00(-0.01%) |
Dec 06, 2023 | 25.01 | 25.04 | 25.01 | 25.02 | 2,492 | +0.02(+0.09%) |
Dec 05, 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 1,957 | +0.11(+0.45%) |
Dec 04, 2023 | 24.93 | 24.93 | 24.86 | 24.88 | 7,571 | -0.10(-0.40%) |
Dec 01, 2023 | 24.88 | 24.99 | 24.85 | 24.99 | 27,678 | +0.20(+0.80%) |
Nov 30, 2023 | 24.82 | 24.84 | 24.79 | 24.79 | 3,454 | -0.09(-0.37%) |
Nov 29, 2023 | 24.86 | 24.89 | 24.86 | 24.88 | 918 | +0.10(+0.42%) |
Nov 28, 2023 | 24.63 | 24.77 | 24.62 | 24.77 | 1,839 | +0.12(+0.50%) |
Nov 27, 2023 | 24.60 | 24.65 | 24.59 | 24.65 | 4,829 | +0.08(+0.34%) |
Nov 24, 2023 | 24.61 | 24.61 | 24.56 | 24.57 | 7,566 | -0.10(-0.42%) |
Nov 22, 2023 | 24.70 | 24.70 | 24.64 | 24.67 | 8,281 | -0.01(-0.04%) |
Nov 21, 2023 | 24.72 | 24.72 | 24.63 | 24.68 | 3,814 | -0.05(-0.22%) |
Nov 20, 2023 | 24.63 | 24.73 | 24.63 | 24.73 | 1,550 | +0.09(+0.38%) |
Nov 17, 2023 | 24.63 | 24.66 | 24.61 | 24.64 | 1,898 | +0.01(+0.04%) |
Nov 16, 2023 | 24.59 | 24.63 | 24.57 | 24.63 | 4,805 | +0.13(+0.53%) |
Nov 15, 2023 | 24.49 | 24.51 | 24.47 | 24.50 | 1,010 | -0.14(-0.57%) |
Nov 14, 2023 | 24.64 | 24.65 | 24.61 | 24.64 | 7,494 | +0.29(+1.19%) |
Nov 13, 2023 | 24.26 | 24.36 | 24.26 | 24.35 | 8,339 | -0.01(-0.06%) |
Nov 10, 2023 | 24.41 | 24.42 | 24.36 | 24.36 | 6,511 | -0.01(-0.05%) |
Nov 09, 2023 | 24.54 | 24.54 | 24.37 | 24.38 | 1,637 | -0.23(-0.94%) |
Nov 08, 2023 | 24.57 | 24.62 | 24.57 | 24.61 | 1,677 | +0.04(+0.15%) |
Nov 07, 2023 | 24.53 | 24.58 | 24.53 | 24.57 | 1,790 | +0.09(+0.36%) |
Nov 06, 2023 | 24.54 | 24.54 | 24.47 | 24.48 | 3,198 | -0.09(-0.38%) |
Nov 03, 2023 | 24.61 | 24.61 | 24.58 | 24.58 | 3,792 | +0.17(+0.68%) |
Nov 02, 2023 | 24.45 | 24.45 | 24.41 | 24.41 | 12,049 | +0.12(+0.48%) |
Nov 01, 2023 | 24.08 | 24.29 | 24.08 | 24.29 | 1,385 | +0.24(+1.01%) |
Oct 31, 2023 | 24.14 | 24.14 | 24.05 | 24.05 | 11,106 | -0.06(-0.24%) |
Oct 30, 2023 | 24.06 | 24.11 | 24.05 | 24.11 | 8,140 | -0.05(-0.22%) |
Oct 27, 2023 | 24.14 | 24.16 | 24.13 | 24.16 | 2,513 | +0.04(+0.18%) |
Oct 26, 2023 | 24.00 | 24.11 | 24.00 | 24.11 | 1,166 | +0.16(+0.68%) |
Oct 25, 2023 | 23.97 | 23.98 | 23.94 | 23.95 | 1,041 | -0.13(-0.55%) |
Oct 24, 2023 | 24.04 | 24.08 | 23.99 | 24.08 | 7,516 | +0.02(+0.08%) |
Oct 23, 2023 | 23.97 | 24.06 | 23.97 | 24.06 | 449 | -0.00(-0.02%) |
Oct 20, 2023 | 24.02 | 24.07 | 24.01 | 24.07 | 483 | +0.08(+0.35%) |
Oct 19, 2023 | 23.93 | 23.99 | 23.92 | 23.98 | 4,778 | +0.02(+0.07%) |
Oct 18, 2023 | 24.06 | 24.06 | 23.95 | 23.97 | 4,294 | -0.07(-0.30%) |
Oct 17, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.18(-0.73%) |
Oct 16, 2023 | 24.19 | 24.22 | 24.19 | 24.22 | 5,574 | -0.06(-0.27%) |
Oct 13, 2023 | 24.30 | 24.30 | 24.28 | 24.28 | 7,400 | +0.16(+0.67%) |
Oct 12, 2023 | 24.25 | 24.25 | 24.07 | 24.12 | 5,740 | -0.18(-0.72%) |
Oct 11, 2023 | 24.23 | 24.29 | 24.23 | 24.29 | 1,245 | +0.14(+0.56%) |
Oct 10, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | -0.00(-0.02%) |
Oct 09, 2023 | 24.07 | 24.16 | 24.06 | 24.16 | 2,087 | +0.28(+1.16%) |
Oct 06, 2023 | 23.90 | 23.90 | 23.89 | 23.89 | 1,929 | -0.11(-0.46%) |
Oct 05, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 811 | -0.01(-0.05%) |
Oct 04, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 25 | +0.12(+0.49%) |
Oct 03, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | -0.18(-0.76%) |