Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2023 | 25.60 | 0 | -0.00(-0.02%) | |||
Dec 11, 2023 | 25.59 | 25.61 | 25.59 | 25.61 | 132 | +0.02(+0.07%) |
Dec 08, 2023 | 25.47 | 25.59 | 25.47 | 25.59 | 149 | +0.04(+0.16%) |
Dec 07, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 1,126 | +0.05(+0.21%) |
Dec 06, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 91 | -0.09(-0.36%) |
Dec 05, 2023 | 25.58 | 25.59 | 25.58 | 25.59 | 172 | -0.00(-0.02%) |
Dec 04, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 13 | -0.08(-0.33%) |
Dec 01, 2023 | 25.58 | 25.69 | 25.58 | 25.68 | 3,426 | +0.12(+0.46%) |
Nov 30, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 22 | -0.04(-0.16%) |
Nov 29, 2023 | 25.65 | 25.65 | 25.50 | 25.60 | 429 | +0.07(+0.28%) |
Nov 28, 2023 | 25.52 | 25.53 | 25.50 | 25.53 | 1,283 | +0.08(+0.32%) |
Nov 27, 2023 | 25.36 | 25.45 | 25.36 | 25.45 | 2,357 | +0.01(+0.04%) |
Nov 24, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 114 | -0.06(-0.23%) |
Nov 22, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.02(+0.06%) |
Nov 21, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 4 | -0.02(-0.09%) |
Nov 20, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 12 | +0.12(+0.46%) |
Nov 17, 2023 | 25.38 | 25.39 | 25.38 | 25.39 | 397 | +0.07(+0.28%) |
Nov 16, 2023 | 25.28 | 25.31 | 25.28 | 25.31 | 267 | -0.01(-0.05%) |
Nov 15, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25 | -0.05(-0.20%) |
Nov 14, 2023 | 25.35 | 25.38 | 25.33 | 25.38 | 1,062 | +0.25(+0.99%) |
Nov 13, 2023 | 25.06 | 25.13 | 25.05 | 25.13 | 1,844 | +0.04(+0.16%) |
Nov 10, 2023 | 25.01 | 25.10 | 25.01 | 25.09 | 2,101 | +0.12(+0.46%) |
Nov 09, 2023 | 25.07 | 25.07 | 24.97 | 24.97 | 129 | -0.15(-0.60%) |
Nov 08, 2023 | 25.10 | 25.12 | 25.10 | 25.12 | 145 | +0.02(+0.07%) |
Nov 07, 2023 | 25.14 | 25.14 | 25.11 | 25.11 | 483 | -0.04(-0.17%) |
Nov 06, 2023 | 25.16 | 25.16 | 25.15 | 25.15 | 1,112 | -0.03(-0.11%) |
Nov 03, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 989 | +0.11(+0.43%) |
Nov 02, 2023 | 24.98 | 25.07 | 24.98 | 25.07 | 443 | +0.21(+0.84%) |
Nov 01, 2023 | 24.84 | 24.87 | 24.77 | 24.86 | 1,259 | +0.16(+0.63%) |
Oct 31, 2023 | 24.69 | 24.70 | 24.69 | 24.70 | 425 | +0.03(+0.10%) |
Oct 30, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 10 | +0.03(+0.11%) |
Oct 27, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | -0.01(-0.02%) |
Oct 26, 2023 | 24.64 | 24.66 | 24.62 | 24.66 | 419 | -0.03(-0.13%) |
Oct 25, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 71 | -0.11(-0.45%) |
Oct 24, 2023 | 24.82 | 24.82 | 24.80 | 24.80 | 381 | +0.03(+0.13%) |
Oct 23, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 14 | -0.10(-0.42%) |
Oct 20, 2023 | 24.79 | 24.87 | 24.79 | 24.87 | 313 | -0.04(-0.17%) |
Oct 19, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 106 | -0.02(-0.06%) |
Oct 18, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 7 | -0.08(-0.30%) |
Oct 17, 2023 | 25.06 | 25.16 | 24.85 | 25.01 | 7,753 | -0.08(-0.33%) |
Oct 16, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 333 | +0.05(+0.19%) |
Oct 13, 2023 | 25.11 | 25.11 | 25.04 | 25.04 | 225 | +0.11(+0.46%) |
Oct 12, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 141 | -0.11(-0.43%) |
Oct 11, 2023 | 25.00 | 25.04 | 24.99 | 25.04 | 426 | +0.06(+0.22%) |
Oct 10, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 14 | +0.18(+0.73%) |
Oct 09, 2023 | 24.56 | 24.82 | 24.56 | 24.80 | 510 | +0.12(+0.47%) |
Oct 06, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 123 | +0.04(+0.16%) |
Oct 05, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 33 | -0.06(-0.25%) |
Oct 04, 2023 | 24.71 | 24.71 | 24.71 | 24.71 | 16 | +0.06(+0.26%) |
Oct 03, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 115 | -0.20(-0.82%) |
Oct 02, 2023 | 24.83 | 24.90 | 24.83 | 24.85 | 1,255 | -0.12(-0.49%) |
Sep 29, 2023 | 25.15 | 25.15 | 24.97 | 24.97 | 131 | -0.08(-0.31%) |
Sep 28, 2023 | 24.99 | 25.05 | 24.99 | 25.05 | 147 | +0.11(+0.45%) |
Sep 27, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 11 | -0.01(-0.04%) |
Sep 26, 2023 | 24.95 | 24.95 | 24.94 | 24.94 | 523 | -0.11(-0.45%) |
Sep 25, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 188 | -0.06(-0.22%) |
Sep 22, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 100 | +0.01(+0.02%) |
Sep 21, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 50 | -0.17(-0.68%) |
Sep 20, 2023 | 25.45 | 25.47 | 25.28 | 25.28 | 4,282 | -0.11(-0.42%) |
Sep 19, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 107 | -0.05(-0.19%) |
Sep 18, 2023 | 25.51 | 25.51 | 25.41 | 25.43 | 1,784 | +0.01(+0.06%) |
Sep 15, 2023 | 25.44 | 25.44 | 25.42 | 25.42 | 515 | -0.11(-0.45%) |
Sep 14, 2023 | 25.52 | 25.56 | 25.51 | 25.53 | 914 | +0.07(+0.29%) |
Sep 13, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 63 | +0.02(+0.09%) |
Sep 12, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 26 | +0.00(+0.01%) |
Sep 11, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 154 | +0.05(+0.21%) |
Sep 08, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.04(+0.15%) |
Sep 07, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 101 | +0.03(+0.11%) |
Sep 06, 2023 | 25.31 | 25.32 | 25.29 | 25.32 | 1,711 | -0.07(-0.29%) |
Sep 05, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 50 | -0.04(-0.14%) |
Sep 01, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.01(+0.04%) |
Aug 31, 2023 | 25.41 | 25.44 | 25.40 | 25.41 | 3,282 | +0.05(+0.18%) |
Aug 30, 2023 | 25.34 | 25.38 | 25.34 | 25.37 | 412 | -0.00(-0.01%) |
Aug 29, 2023 | 25.23 | 25.37 | 25.23 | 25.37 | 1,017 | +0.21(+0.82%) |
Aug 28, 2023 | 25.15 | 25.16 | 25.12 | 25.16 | 4,018 | +0.05(+0.21%) |
Aug 25, 2023 | 25.11 | 25.17 | 25.07 | 25.11 | 514 | +0.06(+0.23%) |
Aug 24, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 26 | -0.12(-0.46%) |
Aug 23, 2023 | 25.12 | 25.17 | 25.12 | 25.17 | 111 | +0.14(+0.58%) |
Aug 22, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 36 | -0.01(-0.03%) |
Aug 21, 2023 | 25.00 | 25.03 | 24.92 | 25.03 | 1,223 | +0.01(+0.03%) |
Aug 18, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.04(+0.14%) |
Aug 17, 2023 | 25.08 | 25.08 | 24.99 | 24.99 | 1,350 | -0.02(-0.09%) |
Aug 16, 2023 | 25.08 | 25.08 | 25.01 | 25.01 | 167 | -0.09(-0.37%) |
Aug 15, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 22 | -0.14(-0.56%) |
Aug 14, 2023 | 25.24 | 25.25 | 25.23 | 25.25 | 3,867 | -0.01(-0.06%) |
Aug 11, 2023 | 25.27 | 25.27 | 25.26 | 25.26 | 610 | -0.02(-0.08%) |
Aug 10, 2023 | 25.39 | 25.39 | 25.28 | 25.28 | 461 | -0.07(-0.27%) |
Aug 09, 2023 | 25.40 | 25.40 | 25.35 | 25.35 | 209 | -0.02(-0.08%) |
Aug 08, 2023 | 25.38 | 25.38 | 25.37 | 25.37 | 368 | -0.04(-0.16%) |
Aug 07, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 44 | +0.08(+0.31%) |
Aug 04, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | +0.06(+0.25%) |
Aug 03, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 48 | -0.04(-0.16%) |
Aug 02, 2023 | 25.50 | 25.50 | 25.29 | 25.31 | 687 | -0.17(-0.65%) |
Aug 01, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 27 | -0.07(-0.26%) |
Jul 31, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 14 | +0.02(+0.07%) |
Jul 28, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 101 | +0.13(+0.49%) |
Jul 27, 2023 | 25.48 | 25.51 | 25.36 | 25.40 | 431 | -0.13(-0.50%) |
Jul 26, 2023 | 25.47 | 25.53 | 25.47 | 25.53 | 5,706 | +0.01(+0.03%) |
Jul 25, 2023 | 25.48 | 25.52 | 25.48 | 25.52 | 204 | +0.02(+0.07%) |
Jul 24, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 39 | +0.09(+0.35%) |
Jul 21, 2023 | 25.39 | 25.41 | 25.39 | 25.41 | 1,649 | +0.03(+0.12%) |
Jul 20, 2023 | 25.37 | 25.38 | 25.37 | 25.38 | 201 | -0.05(-0.21%) |
Jul 19, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 39 | +0.07(+0.28%) |
Jul 18, 2023 | 25.35 | 25.38 | 25.35 | 25.36 | 615 | +0.09(+0.36%) |
Jul 17, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 77 | +0.02(+0.08%) |
Jul 14, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 101 | -0.09(-0.35%) |
Jul 13, 2023 | 25.26 | 25.34 | 25.26 | 25.34 | 2,039 | +0.12(+0.48%) |
Jul 12, 2023 | 25.21 | 25.22 | 25.18 | 25.22 | 1,316 | +0.20(+0.80%) |
Jul 11, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 193 | +0.11(+0.44%) |
Jul 10, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 119 | +0.04(+0.16%) |
Jul 07, 2023 | 24.95 | 24.96 | 24.85 | 24.87 | 4,137 | +0.01(+0.04%) |
Jul 06, 2023 | 24.74 | 24.86 | 24.74 | 24.86 | 388 | -0.28(-1.10%) |
Jul 05, 2023 | 25.02 | 25.14 | 25.02 | 25.14 | 548 | +0.10(+0.39%) |
Jul 03, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 101 | +0.01(+0.05%) |
Jun 30, 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 376 | +0.15(+0.60%) |
Jun 29, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 16 | -0.01(-0.05%) |
Jun 28, 2023 | 24.80 | 24.90 | 24.80 | 24.89 | 622 | +0.04(+0.14%) |
Jun 27, 2023 | 24.85 | 24.86 | 24.85 | 24.86 | 559 | -0.01(-0.03%) |
Jun 26, 2023 | 24.93 | 24.93 | 24.87 | 24.87 | 1,018 | -0.00(-0.02%) |
Jun 23, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 103 | -0.09(-0.35%) |
Jun 22, 2023 | 24.93 | 24.96 | 24.89 | 24.96 | 1,214 | -0.08(-0.31%) |
Jun 21, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 233 | +0.00(+0.01%) |
Jun 20, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 618 | -0.05(-0.19%) |
Jun 16, 2023 | 25.09 | 25.09 | 25.08 | 25.08 | 361 | -0.01(-0.05%) |
Jun 15, 2023 | 25.08 | 25.09 | 25.08 | 25.09 | 128 | +0.22(+0.87%) |
Jun 14, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 189 | +0.01(+0.06%) |
Jun 13, 2023 | 24.93 | 24.93 | 24.86 | 24.86 | 2,829 | +0.05(+0.22%) |
Jun 12, 2023 | 24.66 | 25.13 | 24.49 | 24.81 | 13,586 | +0.02(+0.06%) |
Jun 09, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 101 | -0.04(-0.15%) |
Jun 08, 2023 | 24.76 | 24.83 | 24.75 | 24.83 | 917 | +0.07(+0.30%) |
Jun 07, 2023 | 24.75 | 24.76 | 24.75 | 24.76 | 763 | -0.05(-0.20%) |
Jun 06, 2023 | 24.77 | 24.81 | 24.77 | 24.81 | 416 | +0.06(+0.25%) |
Jun 05, 2023 | 24.81 | 24.81 | 24.75 | 24.75 | 3,155 | +0.05(+0.22%) |
Jun 02, 2023 | 24.78 | 24.79 | 24.69 | 24.69 | 2,529 | +0.03(+0.14%) |