Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 26.53 | 26.53 | 26.40 | 26.40 | 15,623 | -0.03(-0.11%) |
May 09, 2024 | 26.36 | 26.43 | 26.26 | 26.43 | 5,613 | +0.05(+0.19%) |
May 08, 2024 | 26.20 | 26.40 | 26.20 | 26.38 | 17,116 | +0.06(+0.23%) |
May 07, 2024 | 26.33 | 26.38 | 26.30 | 26.32 | 9,711 | -0.24(-0.90%) |
May 06, 2024 | 26.49 | 26.56 | 26.49 | 26.56 | 54,960 | +0.02(+0.08%) |
May 03, 2024 | 26.47 | 26.56 | 26.46 | 26.54 | 10,594 | +0.37(+1.41%) |
May 02, 2024 | 25.90 | 26.17 | 25.89 | 26.17 | 8,748 | +0.56(+2.19%) |
May 01, 2024 | 25.67 | 25.84 | 25.57 | 25.61 | 10,002 | -0.04(-0.16%) |
Apr 30, 2024 | 25.79 | 25.86 | 25.65 | 25.65 | 8,276 | -0.30(-1.16%) |
Apr 29, 2024 | 25.89 | 25.96 | 25.85 | 25.95 | 21,230 | +0.09(+0.35%) |
Apr 26, 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 14,706 | +0.20(+0.78%) |
Apr 25, 2024 | 25.35 | 25.72 | 25.34 | 25.66 | 12,486 | +0.06(+0.23%) |
Apr 24, 2024 | 25.68 | 25.68 | 25.51 | 25.60 | 12,263 | +0.06(+0.23%) |
Apr 23, 2024 | 25.27 | 25.56 | 25.27 | 25.54 | 21,565 | +0.35(+1.39%) |
Apr 22, 2024 | 25.01 | 25.23 | 24.95 | 25.19 | 26,330 | +0.17(+0.68%) |
Apr 19, 2024 | 25.05 | 25.09 | 24.96 | 25.02 | 74,533 | -0.13(-0.52%) |
Apr 18, 2024 | 25.19 | 25.27 | 25.09 | 25.15 | 11,460 | +0.03(+0.12%) |
Apr 17, 2024 | 25.21 | 25.21 | 25.08 | 25.12 | 29,318 | -0.06(-0.24%) |
Apr 16, 2024 | 25.21 | 25.30 | 25.15 | 25.18 | 29,498 | -0.35(-1.35%) |
Apr 15, 2024 | 25.89 | 25.89 | 25.49 | 25.53 | 54,422 | -0.24(-0.95%) |
Apr 12, 2024 | 26.06 | 26.06 | 25.75 | 25.77 | 14,303 | -0.69(-2.61%) |
Apr 11, 2024 | 26.36 | 26.46 | 26.29 | 26.46 | 3,591 | +0.15(+0.57%) |
Apr 10, 2024 | 26.38 | 26.38 | 26.24 | 26.31 | 21,892 | -0.29(-1.09%) |
Apr 09, 2024 | 26.61 | 26.61 | 26.46 | 26.60 | 9,773 | +0.14(+0.53%) |
Apr 08, 2024 | 26.45 | 26.53 | 26.43 | 26.46 | 17,124 | +0.10(+0.38%) |
Apr 05, 2024 | 26.25 | 26.40 | 26.25 | 26.36 | 25,539 | +0.12(+0.46%) |
Apr 04, 2024 | 26.57 | 26.66 | 26.22 | 26.24 | 12,973 | -0.02(-0.08%) |
Apr 03, 2024 | 26.12 | 26.31 | 26.12 | 26.26 | 12,363 | -0.02(-0.08%) |
Apr 02, 2024 | 26.22 | 26.33 | 26.22 | 26.28 | 8,915 | +0.06(+0.23%) |
Apr 01, 2024 | 26.38 | 26.38 | 26.21 | 26.22 | 9,660 | +0.07(+0.27%) |
Mar 28, 2024 | 26.08 | 26.21 | 26.08 | 26.15 | 23,702 | +0.10(+0.38%) |
Mar 27, 2024 | 26.01 | 26.06 | 26.01 | 26.05 | 29,626 | +0.05(+0.19%) |
Mar 26, 2024 | 26.08 | 26.09 | 26.00 | 26.00 | 9,129 | -0.01(-0.04%) |
Mar 25, 2024 | 26.02 | 26.04 | 25.96 | 26.01 | 15,717 | +0.06(+0.23%) |
Mar 22, 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 30,015 | -0.11(-0.42%) |
Mar 21, 2024 | 26.24 | 26.24 | 26.06 | 26.06 | 6,433 | +0.05(+0.19%) |
Mar 20, 2024 | 25.80 | 26.03 | 25.73 | 26.01 | 69,070 | +0.40(+1.56%) |
Mar 19, 2024 | 25.52 | 25.66 | 25.49 | 25.61 | 47,353 | -0.06(-0.24%) |
Mar 18, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 13,846 | +0.03(+0.12%) |
Mar 15, 2024 | 25.72 | 25.76 | 25.64 | 25.64 | 29,309 | -0.23(-0.88%) |
Mar 14, 2024 | 26.05 | 26.05 | 25.78 | 25.87 | 78,959 | -0.23(-0.89%) |
Mar 13, 2024 | 26.10 | 26.16 | 26.06 | 26.10 | 39,535 | -0.12(-0.46%) |
Mar 12, 2024 | 26.12 | 26.24 | 26.06 | 26.22 | 18,182 | +0.23(+0.88%) |
Mar 11, 2024 | 26.03 | 26.11 | 25.99 | 25.99 | 18,742 | -0.03(-0.12%) |
Mar 08, 2024 | 26.32 | 26.32 | 25.99 | 26.02 | 13,943 | -0.08(-0.31%) |
Mar 07, 2024 | 25.91 | 26.12 | 25.91 | 26.10 | 31,964 | +0.19(+0.73%) |
Mar 06, 2024 | 25.98 | 26.02 | 25.90 | 25.91 | 23,643 | +0.33(+1.29%) |
Mar 05, 2024 | 25.68 | 25.75 | 25.56 | 25.58 | 11,891 | -0.23(-0.89%) |
Mar 04, 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 57,586 | -0.14(-0.54%) |
Mar 01, 2024 | 25.84 | 26.03 | 25.84 | 25.95 | 8,433 | +0.36(+1.41%) |
Feb 29, 2024 | 25.70 | 25.70 | 25.52 | 25.59 | 15,019 | +0.08(+0.31%) |
Feb 28, 2024 | 25.51 | 25.56 | 25.48 | 25.51 | 17,704 | -0.29(-1.12%) |
Feb 27, 2024 | 25.80 | 25.84 | 25.78 | 25.80 | 12,764 | -0.05(-0.19%) |
Feb 26, 2024 | 25.81 | 25.85 | 25.79 | 25.85 | 12,544 | -0.08(-0.32%) |
Feb 23, 2024 | 26.01 | 26.03 | 25.87 | 25.93 | 44,096 | -0.01(-0.02%) |
Feb 22, 2024 | 25.90 | 25.98 | 25.83 | 25.94 | 28,963 | +0.28(+1.09%) |
Feb 21, 2024 | 25.60 | 25.81 | 25.51 | 25.66 | 21,379 | +0.03(+0.12%) |
Feb 20, 2024 | 25.67 | 25.73 | 25.56 | 25.63 | 14,941 | +0.14(+0.55%) |
Feb 16, 2024 | 25.55 | 25.60 | 25.49 | 25.49 | 27,497 | -0.05(-0.20%) |
Feb 15, 2024 | 25.46 | 25.56 | 25.44 | 25.54 | 14,537 | +0.10(+0.40%) |
Feb 14, 2024 | 25.34 | 25.45 | 25.32 | 25.44 | 28,784 | +0.43(+1.72%) |
Feb 13, 2024 | 25.12 | 25.18 | 24.94 | 25.01 | 25,737 | -0.43(-1.69%) |
Feb 12, 2024 | 25.35 | 25.55 | 25.33 | 25.44 | 56,881 | +0.16(+0.63%) |
Feb 09, 2024 | 25.15 | 25.31 | 25.11 | 25.28 | 17,380 | +0.16(+0.64%) |
Feb 08, 2024 | 25.07 | 25.14 | 25.00 | 25.12 | 33,536 | -0.11(-0.44%) |
Feb 07, 2024 | 25.11 | 25.23 | 25.11 | 25.23 | 6,570 | +0.11(+0.44%) |
Feb 06, 2024 | 24.96 | 25.13 | 24.92 | 25.12 | 16,513 | +0.39(+1.58%) |
Feb 05, 2024 | 24.64 | 24.73 | 24.60 | 24.73 | 14,196 | +0.01(+0.06%) |
Feb 02, 2024 | 24.65 | 24.73 | 24.61 | 24.71 | 24,728 | +0.01(+0.06%) |
Feb 01, 2024 | 24.63 | 24.74 | 24.62 | 24.70 | 20,889 | +0.20(+0.82%) |
Jan 31, 2024 | 24.53 | 24.83 | 24.45 | 24.50 | 22,237 | -0.11(-0.47%) |
Jan 30, 2024 | 24.57 | 24.61 | 24.53 | 24.61 | 42,618 | -0.18(-0.73%) |
Jan 29, 2024 | 24.91 | 24.91 | 24.65 | 24.80 | 54,208 | -0.05(-0.22%) |
Jan 26, 2024 | 24.78 | 24.92 | 24.78 | 24.85 | 42,878 | -0.02(-0.08%) |
Jan 25, 2024 | 24.93 | 24.93 | 24.78 | 24.87 | 38,230 | +0.00(+0.00%) |
Jan 24, 2024 | 24.96 | 24.98 | 24.86 | 24.87 | 32,626 | +0.15(+0.61%) |
Jan 23, 2024 | 24.62 | 24.72 | 24.60 | 24.72 | 13,383 | +0.15(+0.61%) |
Jan 22, 2024 | 24.45 | 24.66 | 24.45 | 24.57 | 33,206 | -0.15(-0.61%) |
Jan 19, 2024 | 24.51 | 24.72 | 24.46 | 24.72 | 36,188 | +0.26(+1.06%) |
Jan 18, 2024 | 24.37 | 24.46 | 24.32 | 24.46 | 31,516 | +0.28(+1.15%) |
Jan 17, 2024 | 24.11 | 24.18 | 24.08 | 24.18 | 27,520 | -0.30(-1.22%) |
Jan 16, 2024 | 24.62 | 24.70 | 24.47 | 24.48 | 24,038 | -0.50(-2.00%) |
Jan 12, 2024 | 25.10 | 25.15 | 24.97 | 24.98 | 46,090 | +0.03(+0.12%) |
Jan 11, 2024 | 24.83 | 24.97 | 24.80 | 24.95 | 50,531 | +0.12(+0.48%) |
Jan 10, 2024 | 24.84 | 24.88 | 24.81 | 24.83 | 28,848 | -0.04(-0.16%) |
Jan 09, 2024 | 24.83 | 24.92 | 24.82 | 24.87 | 43,867 | -0.25(-1.00%) |
Jan 08, 2024 | 24.87 | 25.13 | 24.87 | 25.12 | 37,025 | +0.11(+0.44%) |
Jan 05, 2024 | 25.02 | 25.17 | 24.96 | 25.01 | 19,494 | -0.03(-0.12%) |
Jan 04, 2024 | 25.03 | 25.13 | 24.98 | 25.04 | 26,495 | +0.04(+0.16%) |
Jan 03, 2024 | 24.88 | 25.05 | 24.88 | 25.00 | 20,316 | -0.09(-0.36%) |
Jan 02, 2024 | 25.16 | 25.25 | 25.05 | 25.09 | 33,955 | -0.31(-1.22%) |
Dec 29, 2023 | 25.34 | 25.48 | 25.34 | 25.40 | 74,628 | +0.01(+0.04%) |
Dec 28, 2023 | 25.41 | 25.50 | 25.38 | 25.39 | 53,635 | +0.21(+0.82%) |
Dec 27, 2023 | 25.19 | 25.28 | 25.13 | 25.18 | 176,108 | +0.04(+0.16%) |
Dec 26, 2023 | 25.10 | 25.19 | 25.09 | 25.14 | 52,250 | +0.25(+1.00%) |
Dec 22, 2023 | 24.82 | 25.06 | 24.82 | 24.90 | 109,907 | -0.14(-0.55%) |
Dec 21, 2023 | 24.90 | 25.04 | 24.90 | 25.04 | 125,890 | +0.44(+1.77%) |
Dec 20, 2023 | 24.90 | 24.95 | 24.59 | 24.60 | 202,827 | -0.49(-1.94%) |
Dec 19, 2023 | 24.93 | 25.10 | 24.93 | 25.09 | 160,267 | +0.28(+1.12%) |
Dec 18, 2023 | 24.81 | 24.83 | 24.73 | 24.81 | 95,111 | -0.06(-0.24%) |
Dec 15, 2023 | 24.92 | 25.09 | 24.87 | 24.87 | 22,394 | -0.10(-0.40%) |
Dec 14, 2023 | 24.84 | 25.06 | 24.84 | 24.97 | 46,941 | +0.31(+1.25%) |
Dec 13, 2023 | 24.28 | 24.67 | 23.57 | 24.66 | 223,647 | +0.34(+1.39%) |
Dec 12, 2023 | 24.25 | 24.59 | 24.16 | 24.32 | 79,867 | -0.01(-0.04%) |
Dec 11, 2023 | 24.18 | 24.36 | 24.18 | 24.33 | 84,376 | +0.16(+0.66%) |
Dec 08, 2023 | 24.15 | 24.22 | 24.12 | 24.17 | 49,701 | -0.01(-0.04%) |
Dec 07, 2023 | 24.07 | 24.19 | 24.07 | 24.18 | 65,713 | +0.12(+0.49%) |
Dec 06, 2023 | 24.24 | 24.24 | 24.06 | 24.06 | 37,550 | -0.10(-0.41%) |
Dec 05, 2023 | 24.07 | 24.17 | 24.05 | 24.16 | 30,976 | -0.11(-0.45%) |
Dec 04, 2023 | 24.37 | 24.37 | 24.24 | 24.27 | 15,969 | -0.22(-0.89%) |
Dec 01, 2023 | 24.23 | 24.52 | 24.23 | 24.49 | 15,248 | +0.11(+0.45%) |
Nov 30, 2023 | 24.36 | 24.45 | 24.24 | 24.38 | 35,107 | +0.07(+0.29%) |
Nov 29, 2023 | 24.45 | 24.47 | 24.31 | 24.31 | 24,356 | -0.17(-0.69%) |
Nov 28, 2023 | 24.41 | 24.54 | 24.41 | 24.48 | 72,499 | +0.19(+0.78%) |
Nov 27, 2023 | 24.31 | 24.33 | 24.25 | 24.29 | 13,853 | -0.09(-0.37%) |
Nov 24, 2023 | 24.31 | 24.42 | 24.31 | 24.38 | 27,019 | -0.04(-0.16%) |
Nov 22, 2023 | 24.41 | 24.47 | 24.39 | 24.42 | 15,757 | +0.09(+0.37%) |
Nov 21, 2023 | 24.45 | 24.48 | 24.31 | 24.33 | 49,526 | -0.26(-1.05%) |
Nov 20, 2023 | 24.42 | 24.64 | 24.42 | 24.59 | 23,517 | +0.25(+1.02%) |
Nov 17, 2023 | 24.29 | 24.40 | 24.29 | 24.34 | 26,628 | +0.06(+0.25%) |
Nov 16, 2023 | 24.27 | 24.38 | 24.21 | 24.28 | 25,071 | -0.24(-0.97%) |
Nov 15, 2023 | 24.52 | 24.61 | 24.47 | 24.52 | 31,640 | +0.19(+0.77%) |
Nov 14, 2023 | 24.07 | 24.34 | 24.07 | 24.33 | 210,854 | +0.62(+2.63%) |
Nov 13, 2023 | 23.66 | 23.80 | 23.60 | 23.71 | 44,388 | -0.06(-0.25%) |
Nov 10, 2023 | 23.60 | 23.78 | 23.55 | 23.77 | 35,951 | +0.16(+0.67%) |
Nov 09, 2023 | 23.85 | 23.89 | 23.60 | 23.61 | 42,856 | -0.23(-0.96%) |
Nov 08, 2023 | 23.90 | 23.95 | 23.81 | 23.84 | 95,441 | -0.10(-0.41%) |
Nov 07, 2023 | 23.89 | 23.97 | 23.78 | 23.94 | 104,090 | -0.04(-0.17%) |
Nov 06, 2023 | 24.12 | 24.12 | 23.94 | 23.98 | 95,582 | +0.00(+0.00%) |
Nov 03, 2023 | 23.86 | 24.03 | 23.86 | 23.98 | 40,849 | +0.47(+1.98%) |
Nov 02, 2023 | 23.42 | 23.53 | 23.42 | 23.51 | 28,419 | +0.43(+1.85%) |
Nov 01, 2023 | 22.91 | 23.11 | 22.90 | 23.08 | 35,277 | +0.11(+0.47%) |
Oct 31, 2023 | 22.93 | 22.98 | 22.86 | 22.97 | 34,452 | -0.11(-0.47%) |
Oct 30, 2023 | 23.23 | 23.24 | 23.02 | 23.08 | 32,674 | +0.21(+0.91%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.86 | 22.87 | 52,895 | -0.05(-0.22%) |
Oct 26, 2023 | 22.85 | 22.98 | 22.83 | 22.92 | 59,735 | -0.12(-0.52%) |
Oct 25, 2023 | 23.09 | 23.19 | 23.00 | 23.04 | 64,076 | -0.25(-1.06%) |
Oct 24, 2023 | 23.12 | 23.35 | 23.12 | 23.29 | 43,614 | +0.24(+1.03%) |
Oct 23, 2023 | 22.86 | 23.59 | 22.83 | 23.05 | 85,331 | +0.11(+0.48%) |
Oct 20, 2023 | 23.11 | 23.14 | 22.94 | 22.94 | 49,724 | -0.21(-0.90%) |
Oct 19, 2023 | 23.18 | 23.29 | 23.14 | 23.15 | 133,738 | -0.11(-0.47%) |
Oct 18, 2023 | 23.38 | 23.40 | 23.22 | 23.26 | 49,143 | -0.26(-1.10%) |
Oct 17, 2023 | 23.41 | 23.63 | 23.41 | 23.52 | 28,034 | -0.11(-0.46%) |
Oct 16, 2023 | 23.48 | 23.68 | 23.46 | 23.63 | 42,231 | +0.16(+0.68%) |
Oct 13, 2023 | 23.59 | 23.67 | 23.45 | 23.47 | 23,325 | -0.10(-0.42%) |
Oct 12, 2023 | 23.87 | 23.87 | 23.51 | 23.57 | 52,863 | -0.26(-1.08%) |
Oct 11, 2023 | 23.84 | 23.89 | 23.72 | 23.83 | 167,403 | +0.13(+0.54%) |
Oct 10, 2023 | 23.51 | 23.74 | 23.51 | 23.70 | 49,674 | +0.35(+1.49%) |
Oct 09, 2023 | 23.21 | 23.38 | 23.17 | 23.35 | 32,059 | -0.20(-0.84%) |
Oct 06, 2023 | 23.20 | 23.62 | 23.20 | 23.55 | 74,932 | +0.31(+1.32%) |
Oct 05, 2023 | 23.17 | 23.26 | 23.09 | 23.24 | 87,689 | +0.06(+0.26%) |
Oct 04, 2023 | 23.16 | 23.25 | 23.08 | 23.18 | 68,508 | +0.05(+0.21%) |
Oct 03, 2023 | 23.34 | 23.36 | 23.11 | 23.13 | 75,597 | -0.32(-1.35%) |