Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 26.19 | 26.30 | 26.19 | 26.19 | 6,697 | +0.09(+0.34%) |
May 15, 2024 | 26.27 | 26.27 | 26.05 | 26.10 | 29,249 | +0.12(+0.46%) |
May 14, 2024 | 26.08 | 26.08 | 25.95 | 25.98 | 2,491 | -0.01(-0.04%) |
May 13, 2024 | 26.11 | 26.13 | 25.99 | 25.99 | 190,926 | +0.01(+0.04%) |
May 10, 2024 | 26.11 | 26.11 | 25.96 | 25.98 | 35,628 | +0.03(+0.12%) |
May 09, 2024 | 25.94 | 26.04 | 25.84 | 25.95 | 13,685 | +0.11(+0.42%) |
May 08, 2024 | 25.81 | 25.90 | 25.76 | 25.84 | 18,006 | +0.00(+0.00%) |
May 07, 2024 | 25.73 | 25.94 | 25.73 | 25.84 | 14,387 | +0.12(+0.47%) |
May 06, 2024 | 25.75 | 25.79 | 25.63 | 25.72 | 35,693 | -0.10(-0.37%) |
May 03, 2024 | 25.84 | 25.86 | 25.68 | 25.82 | 14,053 | -0.00(-0.01%) |
May 02, 2024 | 25.96 | 26.04 | 25.80 | 25.82 | 26,916 | -0.20(-0.77%) |
May 01, 2024 | 26.08 | 26.19 | 25.82 | 26.02 | 59,461 | -0.22(-0.84%) |
Apr 30, 2024 | 26.06 | 26.24 | 26.01 | 26.24 | 41,485 | +0.12(+0.46%) |
Apr 29, 2024 | 26.06 | 26.19 | 26.02 | 26.12 | 628,093 | -0.02(-0.08%) |
Apr 26, 2024 | 26.28 | 26.42 | 26.07 | 26.14 | 47,425 | -0.28(-1.06%) |
Apr 25, 2024 | 26.21 | 26.75 | 26.21 | 26.42 | 8,774 | +0.09(+0.34%) |
Apr 24, 2024 | 26.16 | 26.33 | 26.14 | 26.33 | 54,933 | -0.05(-0.20%) |
Apr 23, 2024 | 26.54 | 26.54 | 26.30 | 26.38 | 25,001 | -0.06(-0.23%) |
Apr 22, 2024 | 26.52 | 26.62 | 26.40 | 26.44 | 26,729 | -0.02(-0.08%) |
Apr 19, 2024 | 26.35 | 26.52 | 26.35 | 26.46 | 5,450 | +0.22(+0.85%) |
Apr 18, 2024 | 26.14 | 26.24 | 26.11 | 26.24 | 6,522 | +0.19(+0.73%) |
Apr 17, 2024 | 25.98 | 26.19 | 25.98 | 26.05 | 35,590 | +0.00(+0.00%) |
Apr 16, 2024 | 25.95 | 26.16 | 25.92 | 26.05 | 62,097 | +0.05(+0.19%) |
Apr 15, 2024 | 25.71 | 26.09 | 25.67 | 26.00 | 51,647 | +0.22(+0.86%) |
Apr 12, 2024 | 25.53 | 25.85 | 25.53 | 25.78 | 88,698 | +0.08(+0.31%) |
Apr 11, 2024 | 25.91 | 25.93 | 25.70 | 25.70 | 32,266 | -0.27(-1.04%) |
Apr 10, 2024 | 25.94 | 26.11 | 25.88 | 25.97 | 203,760 | -0.12(-0.46%) |
Apr 09, 2024 | 26.08 | 26.22 | 26.01 | 26.09 | 43,968 | +0.04(+0.14%) |
Apr 08, 2024 | 26.05 | 26.11 | 26.03 | 26.06 | 43,937 | -0.06(-0.23%) |
Apr 05, 2024 | 26.24 | 26.24 | 26.09 | 26.11 | 325,007 | -0.21(-0.78%) |
Apr 04, 2024 | 26.36 | 26.36 | 26.11 | 26.32 | 1,086,119 | +0.13(+0.50%) |
Apr 03, 2024 | 26.33 | 26.33 | 26.17 | 26.19 | 41,108 | -0.07(-0.28%) |
Apr 02, 2024 | 26.41 | 26.41 | 26.24 | 26.26 | 25,499 | -0.12(-0.45%) |
Apr 01, 2024 | 26.40 | 26.45 | 26.34 | 26.38 | 13,194 | -0.09(-0.34%) |
Mar 28, 2024 | 26.35 | 26.49 | 26.35 | 26.47 | 14,554 | +0.07(+0.28%) |
Mar 27, 2024 | 26.23 | 26.42 | 26.23 | 26.40 | 24,290 | +0.21(+0.79%) |
Mar 26, 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 21,415 | +0.03(+0.13%) |
Mar 25, 2024 | 26.18 | 26.20 | 26.12 | 26.16 | 6,045 | -0.07(-0.28%) |
Mar 22, 2024 | 26.45 | 26.47 | 26.23 | 26.23 | 29,788 | -0.22(-0.82%) |
Mar 21, 2024 | 26.50 | 26.58 | 26.42 | 26.45 | 24,972 | -0.13(-0.48%) |
Mar 20, 2024 | 26.53 | 26.61 | 26.44 | 26.58 | 28,703 | -0.05(-0.20%) |
Mar 19, 2024 | 26.53 | 26.71 | 26.53 | 26.63 | 25,383 | +0.02(+0.08%) |
Mar 18, 2024 | 26.70 | 26.72 | 26.59 | 26.61 | 97,085 | -0.05(-0.17%) |
Mar 15, 2024 | 26.65 | 26.77 | 26.65 | 26.65 | 1,011,442 | -0.11(-0.39%) |
Mar 14, 2024 | 26.75 | 26.80 | 26.64 | 26.76 | 21,925 | -0.06(-0.21%) |
Mar 13, 2024 | 26.85 | 26.85 | 26.73 | 26.82 | 11,050 | -0.02(-0.06%) |
Mar 12, 2024 | 26.80 | 26.84 | 26.75 | 26.83 | 51,517 | -0.13(-0.49%) |
Mar 11, 2024 | 26.92 | 27.00 | 26.86 | 26.96 | 24,644 | +0.18(+0.69%) |
Mar 08, 2024 | 26.73 | 26.90 | 26.69 | 26.78 | 27,712 | +0.04(+0.15%) |
Mar 07, 2024 | 26.81 | 26.84 | 26.67 | 26.74 | 25,561 | -0.06(-0.21%) |
Mar 06, 2024 | 26.75 | 26.86 | 26.72 | 26.80 | 35,694 | +0.05(+0.17%) |
Mar 05, 2024 | 26.78 | 26.78 | 26.72 | 26.75 | 16,860 | +0.02(+0.06%) |
Mar 04, 2024 | 26.79 | 26.79 | 26.72 | 26.73 | 394,949 | -0.09(-0.32%) |
Mar 01, 2024 | 26.75 | 26.82 | 26.68 | 26.82 | 18,072 | +0.06(+0.21%) |
Feb 29, 2024 | 26.78 | 26.84 | 26.76 | 26.76 | 14,599 | -0.08(-0.29%) |
Feb 28, 2024 | 26.89 | 26.90 | 26.78 | 26.84 | 7,224 | -0.09(-0.33%) |
Feb 27, 2024 | 26.88 | 26.95 | 26.84 | 26.93 | 39,162 | +0.01(+0.04%) |
Feb 26, 2024 | 26.98 | 27.00 | 26.89 | 26.92 | 8,341 | -0.11(-0.41%) |
Feb 23, 2024 | 26.91 | 27.13 | 26.91 | 27.03 | 18,405 | +0.01(+0.04%) |
Feb 22, 2024 | 27.18 | 27.18 | 26.89 | 27.02 | 14,151 | -0.07(-0.26%) |
Feb 21, 2024 | 27.23 | 27.30 | 27.09 | 27.09 | 14,706 | -0.05(-0.18%) |
Feb 20, 2024 | 27.16 | 27.36 | 27.14 | 27.14 | 18,585 | +0.14(+0.52%) |
Feb 16, 2024 | 27.09 | 27.10 | 26.95 | 27.00 | 45,941 | +0.11(+0.41%) |
Feb 15, 2024 | 26.73 | 26.98 | 26.73 | 26.89 | 34,931 | +0.05(+0.19%) |
Feb 14, 2024 | 27.03 | 27.03 | 26.82 | 26.84 | 16,009 | -0.28(-1.03%) |
Feb 13, 2024 | 27.12 | 27.24 | 27.03 | 27.12 | 355,575 | +0.25(+0.93%) |
Feb 12, 2024 | 26.80 | 26.87 | 26.80 | 26.87 | 9,588 | +0.07(+0.26%) |
Feb 09, 2024 | 26.89 | 26.90 | 26.72 | 26.80 | 8,469 | -0.02(-0.07%) |
Feb 08, 2024 | 26.79 | 26.88 | 26.77 | 26.82 | 10,212 | -0.01(-0.04%) |
Feb 07, 2024 | 26.91 | 26.94 | 26.81 | 26.83 | 16,107 | +0.05(+0.19%) |
Feb 06, 2024 | 26.98 | 26.98 | 26.77 | 26.78 | 18,349 | +0.03(+0.11%) |
Feb 05, 2024 | 26.88 | 26.92 | 26.75 | 26.75 | 16,848 | -0.40(-1.47%) |
Feb 02, 2024 | 27.03 | 27.19 | 26.98 | 27.15 | 53,547 | -0.06(-0.22%) |
Feb 01, 2024 | 27.11 | 27.23 | 27.11 | 27.21 | 41,601 | -0.07(-0.26%) |
Jan 31, 2024 | 27.18 | 27.41 | 27.18 | 27.28 | 27,207 | -0.01(-0.05%) |
Jan 30, 2024 | 27.24 | 27.34 | 27.18 | 27.29 | 19,103 | +0.10(+0.37%) |
Jan 29, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 15,391 | -0.01(-0.02%) |
Jan 26, 2024 | 27.34 | 27.43 | 27.19 | 27.20 | 22,656 | -0.06(-0.21%) |
Jan 25, 2024 | 27.21 | 27.31 | 27.17 | 27.26 | 10,111 | +0.01(+0.03%) |
Jan 24, 2024 | 27.34 | 27.34 | 27.14 | 27.25 | 99,230 | +0.00(+0.00%) |
Jan 23, 2024 | 27.24 | 27.46 | 27.24 | 27.25 | 15,701 | +0.01(+0.04%) |
Jan 22, 2024 | 27.31 | 27.40 | 27.23 | 27.24 | 49,832 | -0.14(-0.51%) |
Jan 19, 2024 | 27.30 | 27.38 | 27.21 | 27.38 | 8,257 | +0.00(+0.00%) |
Jan 18, 2024 | 27.35 | 27.38 | 27.23 | 27.38 | 11,461 | -0.03(-0.11%) |
Jan 17, 2024 | 27.45 | 27.55 | 27.37 | 27.41 | 35,388 | +0.11(+0.40%) |
Jan 16, 2024 | 27.25 | 27.43 | 27.25 | 27.30 | 54,744 | -0.10(-0.36%) |
Jan 12, 2024 | 27.41 | 27.43 | 27.29 | 27.40 | 20,610 | +0.08(+0.29%) |
Jan 11, 2024 | 27.33 | 27.43 | 27.32 | 27.32 | 43,429 | -0.06(-0.22%) |
Jan 10, 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 86,113 | -0.10(-0.36%) |
Jan 09, 2024 | 27.45 | 27.48 | 27.39 | 27.48 | 42,475 | -0.15(-0.54%) |
Jan 08, 2024 | 27.73 | 27.73 | 27.50 | 27.63 | 21,279 | -0.04(-0.14%) |
Jan 05, 2024 | 27.80 | 27.80 | 27.64 | 27.67 | 12,947 | -0.14(-0.50%) |
Jan 04, 2024 | 27.83 | 27.93 | 27.80 | 27.81 | 18,321 | +0.06(+0.22%) |
Jan 03, 2024 | 27.67 | 27.86 | 27.67 | 27.75 | 99,351 | +0.12(+0.43%) |
Jan 02, 2024 | 27.47 | 27.78 | 27.47 | 27.63 | 267,620 | +0.14(+0.51%) |
Dec 29, 2023 | 27.47 | 27.62 | 27.47 | 27.49 | 39,821 | -0.01(-0.04%) |
Dec 28, 2023 | 27.42 | 27.60 | 27.42 | 27.50 | 23,253 | +0.04(+0.15%) |
Dec 27, 2023 | 27.40 | 27.55 | 27.39 | 27.46 | 28,578 | -0.01(-0.04%) |
Dec 26, 2023 | 27.45 | 27.61 | 27.45 | 27.47 | 34,763 | +0.01(+0.04%) |
Dec 22, 2023 | 27.56 | 27.62 | 27.45 | 27.46 | 27,901 | -0.08(-0.29%) |
Dec 21, 2023 | 27.43 | 27.57 | 27.29 | 27.54 | 76,132 | +0.20(+0.73%) |
Dec 20, 2023 | 27.40 | 27.50 | 27.31 | 27.34 | 82,524 | -0.16(-0.57%) |
Dec 19, 2023 | 27.39 | 27.50 | 27.34 | 27.50 | 59,078 | +0.21(+0.77%) |
Dec 18, 2023 | 27.31 | 27.46 | 27.29 | 27.29 | 56,654 | -0.08(-0.29%) |
Dec 15, 2023 | 27.33 | 27.37 | 27.22 | 27.37 | 354,333 | -0.04(-0.15%) |
Dec 14, 2023 | 27.53 | 27.54 | 27.30 | 27.41 | 250,950 | -0.14(-0.51%) |
Dec 13, 2023 | 27.29 | 27.67 | 27.29 | 27.55 | 80,914 | +0.24(+0.88%) |
Dec 12, 2023 | 27.22 | 27.31 | 27.22 | 27.31 | 24,990 | -0.02(-0.07%) |
Dec 11, 2023 | 27.21 | 27.44 | 27.21 | 27.33 | 48,524 | +0.06(+0.22%) |
Dec 08, 2023 | 27.39 | 27.41 | 27.25 | 27.27 | 35,061 | -0.10(-0.36%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.37 | 27.37 | 38,406 | -0.14(-0.51%) |
Dec 06, 2023 | 27.38 | 27.55 | 27.37 | 27.51 | 271,494 | +0.13(+0.47%) |
Dec 05, 2023 | 27.50 | 27.59 | 27.38 | 27.38 | 35,290 | -0.19(-0.69%) |
Dec 04, 2023 | 27.64 | 27.69 | 27.56 | 27.57 | 57,936 | +0.00(+0.00%) |
Dec 01, 2023 | 27.38 | 27.74 | 27.38 | 27.57 | 54,155 | +0.09(+0.33%) |
Nov 30, 2023 | 27.48 | 27.55 | 27.41 | 27.48 | 48,188 | +0.14(+0.51%) |
Nov 29, 2023 | 27.30 | 27.51 | 27.30 | 27.34 | 40,088 | -0.01(-0.04%) |
Nov 28, 2023 | 27.45 | 27.49 | 27.34 | 27.35 | 27,428 | -0.01(-0.04%) |
Nov 27, 2023 | 27.52 | 27.52 | 27.35 | 27.36 | 76,325 | -0.13(-0.47%) |
Nov 24, 2023 | 27.38 | 27.60 | 27.38 | 27.49 | 7,043 | +0.01(+0.04%) |
Nov 22, 2023 | 27.47 | 27.55 | 27.40 | 27.48 | 47,875 | +0.26(+0.95%) |
Nov 21, 2023 | 27.44 | 27.53 | 27.21 | 27.22 | 35,261 | -0.27(-0.98%) |
Nov 20, 2023 | 27.42 | 27.62 | 27.42 | 27.49 | 14,408 | -0.03(-0.11%) |
Nov 17, 2023 | 27.64 | 27.64 | 27.49 | 27.52 | 100,975 | -0.05(-0.18%) |
Nov 16, 2023 | 27.65 | 27.76 | 27.53 | 27.57 | 31,712 | -0.11(-0.40%) |
Nov 15, 2023 | 27.84 | 27.84 | 27.67 | 27.68 | 204,165 | -0.10(-0.36%) |
Nov 14, 2023 | 27.77 | 27.92 | 27.75 | 27.78 | 297,972 | +0.21(+0.76%) |
Nov 13, 2023 | 27.56 | 27.64 | 27.48 | 27.57 | 43,682 | -0.05(-0.18%) |
Nov 10, 2023 | 27.70 | 27.70 | 27.55 | 27.62 | 42,073 | -0.03(-0.11%) |
Nov 09, 2023 | 27.66 | 27.80 | 27.62 | 27.65 | 21,734 | -0.07(-0.25%) |
Nov 08, 2023 | 27.78 | 27.88 | 27.71 | 27.72 | 58,033 | -0.05(-0.18%) |
Nov 07, 2023 | 27.89 | 27.90 | 27.76 | 27.77 | 210,889 | -0.23(-0.82%) |
Nov 06, 2023 | 28.00 | 28.06 | 27.99 | 28.00 | 75,622 | -0.06(-0.21%) |
Nov 03, 2023 | 27.90 | 28.24 | 27.90 | 28.06 | 122,173 | +0.07(+0.25%) |
Nov 02, 2023 | 27.74 | 28.04 | 27.74 | 27.99 | 99,105 | +0.51(+1.85%) |
Nov 01, 2023 | 27.63 | 27.63 | 27.44 | 27.48 | 165,419 | -0.08(-0.29%) |
Oct 31, 2023 | 27.89 | 27.89 | 27.49 | 27.56 | 43,641 | -0.17(-0.61%) |
Oct 30, 2023 | 27.94 | 27.99 | 27.70 | 27.73 | 75,343 | -0.39(-1.38%) |
Oct 27, 2023 | 28.14 | 28.15 | 27.90 | 28.12 | 21,298 | -0.13(-0.46%) |
Oct 26, 2023 | 28.09 | 28.40 | 27.99 | 28.25 | 56,883 | +0.24(+0.85%) |
Oct 25, 2023 | 27.66 | 28.02 | 27.62 | 28.01 | 880,404 | +0.41(+1.48%) |
Oct 24, 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 23,074 | -0.20(-0.74%) |
Oct 23, 2023 | 28.05 | 28.14 | 27.57 | 27.80 | 59,239 | -0.22(-0.80%) |
Oct 20, 2023 | 27.86 | 28.10 | 27.76 | 28.03 | 241,965 | +0.26(+0.93%) |
Oct 19, 2023 | 27.60 | 27.77 | 27.53 | 27.77 | 97,939 | +0.11(+0.40%) |
Oct 18, 2023 | 27.49 | 27.68 | 27.48 | 27.66 | 79,925 | +0.10(+0.37%) |
Oct 17, 2023 | 27.47 | 27.68 | 27.45 | 27.56 | 64,571 | +0.02(+0.07%) |
Oct 16, 2023 | 27.64 | 27.72 | 27.54 | 27.54 | 31,352 | -0.04(-0.14%) |
Oct 13, 2023 | 27.61 | 27.68 | 27.46 | 27.58 | 37,104 | +0.22(+0.80%) |
Oct 12, 2023 | 27.46 | 27.54 | 27.34 | 27.36 | 292,787 | -0.07(-0.25%) |
Oct 11, 2023 | 27.58 | 27.58 | 27.42 | 27.43 | 26,719 | -0.07(-0.25%) |
Oct 10, 2023 | 27.52 | 27.59 | 27.48 | 27.50 | 26,519 | -0.06(-0.22%) |
Oct 09, 2023 | 27.45 | 27.64 | 27.45 | 27.56 | 63,703 | -0.02(-0.07%) |
Oct 06, 2023 | 27.59 | 27.60 | 27.47 | 27.58 | 11,532 | +0.04(+0.14%) |
Oct 05, 2023 | 27.68 | 27.71 | 27.53 | 27.54 | 23,980 | -0.03(-0.11%) |
Oct 04, 2023 | 27.64 | 27.67 | 27.57 | 27.57 | 73,706 | -0.04(-0.14%) |
Oct 03, 2023 | 27.42 | 27.74 | 27.41 | 27.61 | 141,072 | +0.24(+0.88%) |