Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.91 | 24.94 | 24.89 | 24.92 | 4,366,445 | +0.05(+0.20%) |
Apr 25, 2024 | 24.82 | 24.87 | 24.75 | 24.87 | 4,316,269 | -0.04(-0.16%) |
Apr 24, 2024 | 24.96 | 24.96 | 24.86 | 24.91 | 4,056,534 | -0.04(-0.16%) |
Apr 23, 2024 | 24.90 | 24.98 | 24.86 | 24.95 | 4,300,310 | +0.08(+0.32%) |
Apr 22, 2024 | 24.82 | 24.87 | 24.79 | 24.87 | 5,085,763 | +0.11(+0.44%) |
Apr 19, 2024 | 24.74 | 24.80 | 24.74 | 24.76 | 5,672,632 | +0.01(+0.04%) |
Apr 18, 2024 | 24.71 | 24.75 | 24.68 | 24.75 | 4,213,354 | +0.04(+0.16%) |
Apr 17, 2024 | 24.75 | 24.79 | 24.70 | 24.71 | 8,420,201 | +0.02(+0.08%) |
Apr 16, 2024 | 24.75 | 24.75 | 24.67 | 24.69 | 6,017,409 | -0.06(-0.24%) |
Apr 15, 2024 | 24.86 | 24.89 | 24.73 | 24.75 | 9,885,677 | -0.11(-0.44%) |
Apr 12, 2024 | 24.86 | 24.87 | 24.82 | 24.86 | 4,826,625 | +0.00(+0.00%) |
Apr 11, 2024 | 24.90 | 24.90 | 24.80 | 24.86 | 6,511,249 | -0.02(-0.08%) |
Apr 10, 2024 | 24.94 | 24.95 | 24.84 | 24.88 | 10,000,010 | -0.18(-0.72%) |
Apr 09, 2024 | 25.03 | 25.08 | 25.02 | 25.06 | 4,436,698 | +0.06(+0.24%) |
Apr 08, 2024 | 24.95 | 25.02 | 24.94 | 25.00 | 2,772,008 | +0.05(+0.20%) |
Apr 05, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 6,044,217 | +0.00(+0.00%) |
Apr 04, 2024 | 25.02 | 25.04 | 24.92 | 24.95 | 3,482,291 | -0.02(-0.08%) |
Apr 03, 2024 | 24.95 | 24.99 | 24.92 | 24.97 | 4,935,988 | +0.01(+0.04%) |
Apr 02, 2024 | 24.94 | 24.97 | 24.91 | 24.96 | 3,828,710 | -0.04(-0.16%) |
Apr 01, 2024 | 25.07 | 25.08 | 24.99 | 25.00 | 7,378,906 | -0.06(-0.25%) |
Mar 28, 2024 | 25.08 | 25.08 | 25.05 | 25.06 | 4,851,878 | -0.03(-0.12%) |
Mar 27, 2024 | 25.06 | 25.10 | 25.03 | 25.09 | 2,772,636 | +0.09(+0.36%) |
Mar 26, 2024 | 25.07 | 25.07 | 24.99 | 25.00 | 3,889,637 | -0.04(-0.16%) |
Mar 25, 2024 | 25.05 | 25.06 | 25.03 | 25.04 | 2,529,774 | -0.01(-0.04%) |
Mar 22, 2024 | 25.11 | 25.11 | 25.03 | 25.05 | 4,633,857 | -0.03(-0.12%) |
Mar 21, 2024 | 25.15 | 25.16 | 25.05 | 25.08 | 3,227,165 | -0.03(-0.12%) |
Mar 20, 2024 | 25.06 | 25.11 | 25.01 | 25.11 | 2,529,615 | +0.04(+0.16%) |
Mar 19, 2024 | 24.98 | 25.08 | 24.97 | 25.07 | 3,342,446 | +0.09(+0.36%) |
Mar 18, 2024 | 25.03 | 25.03 | 24.96 | 24.98 | 3,509,638 | +0.03(+0.12%) |
Mar 15, 2024 | 24.95 | 24.98 | 24.92 | 24.95 | 4,707,596 | +0.01(+0.04%) |
Mar 14, 2024 | 25.03 | 25.05 | 24.92 | 24.94 | 5,076,381 | -0.09(-0.36%) |
Mar 13, 2024 | 25.03 | 25.09 | 25.00 | 25.03 | 5,206,344 | +0.02(+0.08%) |
Mar 12, 2024 | 25.05 | 25.05 | 24.98 | 25.01 | 2,184,939 | +0.00(+0.00%) |
Mar 11, 2024 | 25.00 | 25.02 | 24.98 | 25.01 | 1,912,179 | +0.00(+0.00%) |
Mar 08, 2024 | 25.03 | 25.09 | 25.00 | 25.01 | 2,546,514 | +0.01(+0.04%) |
Mar 07, 2024 | 25.02 | 25.04 | 24.97 | 25.00 | 3,022,962 | +0.04(+0.16%) |
Mar 06, 2024 | 24.98 | 25.00 | 24.94 | 24.96 | 3,462,631 | +0.03(+0.12%) |
Mar 05, 2024 | 24.96 | 25.00 | 24.92 | 24.93 | 4,349,528 | -0.04(-0.16%) |
Mar 04, 2024 | 24.96 | 24.98 | 24.92 | 24.97 | 3,602,781 | +0.01(+0.04%) |
Mar 01, 2024 | 24.90 | 24.96 | 24.85 | 24.96 | 7,075,239 | +0.10(+0.39%) |
Feb 29, 2024 | 24.89 | 24.91 | 24.85 | 24.86 | 5,152,034 | +0.02(+0.08%) |
Feb 28, 2024 | 24.83 | 24.85 | 24.81 | 24.84 | 3,069,872 | +0.01(+0.04%) |
Feb 27, 2024 | 24.84 | 24.84 | 24.80 | 24.83 | 3,607,865 | +0.01(+0.04%) |
Feb 26, 2024 | 24.87 | 24.88 | 24.81 | 24.82 | 3,656,181 | -0.03(-0.12%) |
Feb 23, 2024 | 24.87 | 24.88 | 24.83 | 24.85 | 4,681,506 | +0.02(+0.08%) |
Feb 22, 2024 | 24.82 | 24.84 | 24.79 | 24.83 | 4,872,635 | +0.09(+0.36%) |
Feb 21, 2024 | 24.78 | 24.79 | 24.71 | 24.75 | 4,421,503 | -0.04(-0.16%) |
Feb 20, 2024 | 24.74 | 24.79 | 24.72 | 24.79 | 5,440,826 | +0.05(+0.20%) |
Feb 16, 2024 | 24.76 | 24.76 | 24.71 | 24.74 | 5,202,949 | -0.06(-0.24%) |
Feb 15, 2024 | 24.79 | 24.82 | 24.75 | 24.80 | 5,202,771 | +0.06(+0.24%) |
Feb 14, 2024 | 24.74 | 24.77 | 24.70 | 24.74 | 4,846,792 | +0.07(+0.28%) |
Feb 13, 2024 | 24.69 | 24.72 | 24.63 | 24.67 | 7,750,049 | -0.13(-0.52%) |
Feb 12, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 3,738,453 | -0.06(-0.24%) |
Feb 09, 2024 | 24.84 | 24.86 | 24.79 | 24.85 | 4,200,886 | +0.04(+0.16%) |
Feb 08, 2024 | 24.82 | 24.84 | 24.79 | 24.82 | 2,592,343 | +0.02(+0.08%) |
Feb 07, 2024 | 24.82 | 24.82 | 24.76 | 24.80 | 3,433,858 | +0.03(+0.12%) |
Feb 06, 2024 | 24.72 | 24.79 | 24.69 | 24.77 | 5,571,043 | +0.08(+0.32%) |
Feb 05, 2024 | 24.73 | 24.73 | 24.65 | 24.69 | 4,894,824 | -0.08(-0.32%) |
Feb 02, 2024 | 24.74 | 24.80 | 24.72 | 24.77 | 8,525,747 | -0.08(-0.32%) |
Feb 01, 2024 | 24.82 | 24.88 | 24.75 | 24.84 | 6,384,764 | +0.09(+0.38%) |
Jan 31, 2024 | 24.83 | 24.86 | 24.73 | 24.75 | 7,744,214 | -0.03(-0.12%) |
Jan 30, 2024 | 24.84 | 24.85 | 24.76 | 24.78 | 7,098,808 | -0.04(-0.16%) |
Jan 29, 2024 | 24.81 | 24.83 | 24.76 | 24.82 | 3,411,803 | +0.05(+0.20%) |
Jan 26, 2024 | 24.80 | 24.82 | 24.77 | 24.77 | 2,635,131 | -0.03(-0.12%) |
Jan 25, 2024 | 24.74 | 24.80 | 24.70 | 24.80 | 4,179,436 | +0.14(+0.56%) |
Jan 24, 2024 | 24.73 | 24.73 | 24.64 | 24.66 | 4,600,750 | +0.00(+0.00%) |
Jan 23, 2024 | 24.68 | 24.68 | 24.61 | 24.66 | 2,250,883 | +0.00(+0.00%) |
Jan 22, 2024 | 24.68 | 24.72 | 24.64 | 24.66 | 5,030,846 | +0.01(+0.04%) |
Jan 19, 2024 | 24.64 | 24.65 | 24.55 | 24.65 | 3,919,846 | +0.04(+0.16%) |
Jan 18, 2024 | 24.61 | 24.61 | 24.56 | 24.61 | 4,406,581 | +0.06(+0.24%) |
Jan 17, 2024 | 24.60 | 24.60 | 24.53 | 24.55 | 2,485,189 | -0.10(-0.40%) |
Jan 16, 2024 | 24.73 | 24.74 | 24.63 | 24.65 | 4,089,227 | -0.12(-0.48%) |
Jan 12, 2024 | 24.80 | 24.83 | 24.74 | 24.77 | 4,188,795 | +0.01(+0.04%) |
Jan 11, 2024 | 24.71 | 24.76 | 24.64 | 24.76 | 4,763,695 | +0.07(+0.28%) |
Jan 10, 2024 | 24.71 | 24.72 | 24.66 | 24.69 | 2,354,440 | +0.02(+0.08%) |
Jan 09, 2024 | 24.61 | 24.70 | 24.59 | 24.67 | 2,855,706 | +0.03(+0.12%) |
Jan 08, 2024 | 24.55 | 24.65 | 24.54 | 24.64 | 2,502,726 | +0.12(+0.48%) |
Jan 05, 2024 | 24.52 | 24.61 | 24.50 | 24.53 | 4,077,967 | +0.02(+0.08%) |
Jan 04, 2024 | 24.57 | 24.57 | 24.51 | 24.51 | 1,846,771 | -0.08(-0.32%) |
Jan 03, 2024 | 24.54 | 24.63 | 24.51 | 24.58 | 2,054,944 | -0.05(-0.20%) |
Jan 02, 2024 | 24.64 | 24.65 | 24.59 | 24.63 | 6,263,890 | -0.04(-0.16%) |
Dec 29, 2023 | 24.76 | 24.79 | 24.67 | 24.67 | 2,784,546 | -0.08(-0.32%) |
Dec 28, 2023 | 24.81 | 24.81 | 24.71 | 24.75 | 3,580,170 | -0.07(-0.28%) |
Dec 27, 2023 | 24.76 | 24.86 | 24.73 | 24.82 | 5,065,197 | +0.09(+0.36%) |
Dec 26, 2023 | 24.73 | 24.74 | 24.70 | 24.73 | 1,276,802 | +0.02(+0.08%) |
Dec 22, 2023 | 24.77 | 24.77 | 24.68 | 24.71 | 2,812,253 | -0.01(-0.04%) |
Dec 21, 2023 | 24.72 | 24.74 | 24.65 | 24.72 | 4,914,264 | +0.10(+0.40%) |
Dec 20, 2023 | 24.66 | 24.72 | 24.61 | 24.62 | 4,887,952 | -0.01(-0.04%) |
Dec 19, 2023 | 24.61 | 24.66 | 24.58 | 24.63 | 2,368,010 | +0.06(+0.24%) |
Dec 18, 2023 | 24.61 | 24.63 | 24.52 | 24.57 | 2,852,609 | +0.00(+0.01%) |
Dec 15, 2023 | 24.59 | 24.59 | 24.50 | 24.57 | 2,703,469 | -0.01(-0.04%) |
Dec 14, 2023 | 24.64 | 24.68 | 24.56 | 24.58 | 6,598,879 | +0.08(+0.32%) |
Dec 13, 2023 | 24.29 | 24.51 | 24.26 | 24.50 | 5,054,703 | +0.25(+1.05%) |
Dec 12, 2023 | 24.21 | 24.25 | 24.15 | 24.25 | 2,460,204 | +0.06(+0.24%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.12 | 24.19 | 1,886,456 | -0.01(-0.04%) |
Dec 08, 2023 | 24.19 | 24.21 | 24.13 | 24.20 | 3,268,966 | -0.03(-0.12%) |
Dec 07, 2023 | 24.24 | 24.26 | 24.21 | 24.23 | 3,666,593 | +0.04(+0.16%) |
Dec 06, 2023 | 24.25 | 24.25 | 24.19 | 24.19 | 2,490,347 | +0.00(+0.00%) |
Dec 05, 2023 | 24.18 | 24.22 | 24.13 | 24.19 | 3,265,889 | +0.01(+0.04%) |
Dec 04, 2023 | 24.12 | 24.18 | 24.10 | 24.18 | 5,099,689 | -0.04(-0.16%) |
Dec 01, 2023 | 24.05 | 24.22 | 24.01 | 24.22 | 9,195,795 | +0.17(+0.72%) |
Nov 30, 2023 | 24.11 | 24.11 | 23.99 | 24.05 | 4,975,904 | -0.04(-0.16%) |
Nov 29, 2023 | 24.08 | 24.14 | 24.05 | 24.09 | 7,567,895 | +0.11(+0.44%) |
Nov 28, 2023 | 23.93 | 24.00 | 23.90 | 23.98 | 14,070,848 | +0.06(+0.24%) |
Nov 27, 2023 | 23.91 | 23.93 | 23.88 | 23.92 | 2,115,545 | +0.02(+0.08%) |
Nov 24, 2023 | 23.92 | 23.92 | 23.88 | 23.90 | 1,095,720 | -0.01(-0.04%) |
Nov 22, 2023 | 23.91 | 23.92 | 23.86 | 23.91 | 3,249,231 | +0.04(+0.16%) |
Nov 21, 2023 | 23.85 | 23.88 | 23.84 | 23.87 | 4,993,505 | +0.02(+0.08%) |
Nov 20, 2023 | 23.84 | 23.87 | 23.81 | 23.85 | 5,003,506 | +0.02(+0.08%) |
Nov 17, 2023 | 23.80 | 23.83 | 23.76 | 23.83 | 2,596,564 | +0.04(+0.16%) |
Nov 16, 2023 | 23.80 | 23.82 | 23.76 | 23.80 | 4,098,222 | +0.01(+0.04%) |
Nov 15, 2023 | 23.81 | 23.82 | 23.77 | 23.79 | 6,042,567 | -0.04(-0.16%) |
Nov 14, 2023 | 23.83 | 23.87 | 23.81 | 23.82 | 6,271,931 | +0.17(+0.74%) |
Nov 13, 2023 | 23.62 | 23.66 | 23.59 | 23.65 | 3,532,807 | +0.00(+0.00%) |
Nov 10, 2023 | 23.62 | 23.67 | 23.59 | 23.65 | 3,533,725 | +0.10(+0.41%) |
Nov 09, 2023 | 23.65 | 23.68 | 23.54 | 23.55 | 4,853,075 | -0.13(-0.53%) |
Nov 08, 2023 | 23.69 | 23.71 | 23.66 | 23.68 | 4,541,271 | +0.01(+0.04%) |
Nov 07, 2023 | 23.64 | 23.69 | 23.61 | 23.67 | 6,582,302 | -0.01(-0.04%) |
Nov 06, 2023 | 23.73 | 23.75 | 23.66 | 23.68 | 18,627,332 | -0.07(-0.29%) |
Nov 03, 2023 | 23.70 | 23.75 | 23.62 | 23.75 | 11,098,711 | +0.21(+0.91%) |
Nov 02, 2023 | 23.46 | 23.56 | 23.45 | 23.53 | 5,950,311 | +0.19(+0.83%) |
Nov 01, 2023 | 23.20 | 23.35 | 23.20 | 23.34 | 8,152,051 | +0.15(+0.65%) |
Oct 31, 2023 | 23.16 | 23.24 | 23.15 | 23.19 | 3,092,006 | +0.04(+0.17%) |
Oct 30, 2023 | 23.19 | 23.20 | 23.14 | 23.15 | 3,105,805 | -0.02(-0.08%) |
Oct 27, 2023 | 23.23 | 23.24 | 23.13 | 23.17 | 3,633,588 | -0.04(-0.17%) |
Oct 26, 2023 | 23.14 | 23.24 | 23.12 | 23.21 | 4,943,032 | +0.07(+0.29%) |
Oct 25, 2023 | 23.21 | 23.21 | 23.12 | 23.14 | 7,593,621 | -0.09(-0.37%) |
Oct 24, 2023 | 23.21 | 23.24 | 23.16 | 23.23 | 5,172,464 | +0.08(+0.33%) |
Oct 23, 2023 | 23.05 | 23.20 | 23.01 | 23.15 | 5,445,097 | +0.09(+0.38%) |
Oct 20, 2023 | 23.05 | 23.11 | 23.03 | 23.06 | 4,628,065 | +0.03(+0.13%) |
Oct 19, 2023 | 23.09 | 23.18 | 23.02 | 23.03 | 5,819,367 | -0.06(-0.25%) |
Oct 18, 2023 | 23.16 | 23.19 | 23.08 | 23.09 | 6,586,273 | -0.09(-0.37%) |
Oct 17, 2023 | 23.18 | 23.24 | 23.15 | 23.18 | 6,002,253 | -0.08(-0.33%) |
Oct 16, 2023 | 23.27 | 23.30 | 23.24 | 23.26 | 11,952,336 | -0.01(-0.04%) |
Oct 13, 2023 | 23.35 | 23.37 | 23.25 | 23.27 | 5,649,154 | -0.01(-0.04%) |
Oct 12, 2023 | 23.37 | 23.37 | 23.24 | 23.27 | 6,715,018 | -0.10(-0.41%) |
Oct 11, 2023 | 23.43 | 23.43 | 23.28 | 23.37 | 4,857,585 | +0.00(+0.00%) |
Oct 10, 2023 | 23.31 | 23.42 | 23.30 | 23.37 | 4,965,549 | -0.01(-0.04%) |
Oct 09, 2023 | 23.27 | 23.38 | 23.26 | 23.38 | 2,812,023 | +0.14(+0.62%) |
Oct 06, 2023 | 23.13 | 23.27 | 23.10 | 23.24 | 5,249,982 | +0.01(+0.04%) |
Oct 05, 2023 | 23.19 | 23.23 | 23.16 | 23.23 | 7,053,440 | +0.05(+0.21%) |
Oct 04, 2023 | 23.19 | 23.19 | 23.07 | 23.18 | 25,750,008 | +0.06(+0.25%) |
Oct 03, 2023 | 23.24 | 23.27 | 23.09 | 23.12 | 16,232,288 | -0.18(-0.79%) |