Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2023 | 24.27 | 0 | -0.07(-0.28%) | |||
Oct 19, 2023 | 24.10 | 24.36 | 24.05 | 24.34 | 1,153 | +0.09(+0.36%) |
Oct 18, 2023 | 24.27 | 24.34 | 24.24 | 24.25 | 3,868 | -0.07(-0.30%) |
Oct 17, 2023 | 24.36 | 24.36 | 24.32 | 24.32 | 266 | +0.01(+0.05%) |
Oct 16, 2023 | 24.30 | 24.33 | 24.29 | 24.31 | 8,361 | -0.08(-0.31%) |
Oct 13, 2023 | 24.36 | 24.45 | 24.36 | 24.39 | 1,982 | -0.00(-0.02%) |
Oct 12, 2023 | 24.33 | 24.39 | 24.32 | 24.39 | 1,372 | +0.06(+0.24%) |
Oct 11, 2023 | 24.35 | 24.41 | 24.33 | 24.33 | 1,436 | -0.06(-0.25%) |
Oct 10, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 362 | -0.00(-0.02%) |
Oct 09, 2023 | 24.36 | 24.39 | 24.36 | 24.39 | 2,697 | +0.09(+0.35%) |
Oct 06, 2023 | 24.29 | 24.39 | 24.29 | 24.31 | 3,364 | -0.02(-0.08%) |
Oct 05, 2023 | 24.29 | 24.35 | 24.29 | 24.33 | 822 | +0.00(+0.01%) |
Oct 04, 2023 | 24.33 | 24.36 | 24.30 | 24.33 | 1,045 | -0.03(-0.14%) |
Oct 03, 2023 | 24.36 | 24.37 | 24.25 | 24.36 | 2,390 | +0.09(+0.37%) |
Oct 02, 2023 | 24.30 | 24.38 | 24.27 | 24.27 | 3,295 | -0.19(-0.78%) |
Sep 29, 2023 | 24.32 | 24.46 | 24.31 | 24.46 | 1,475 | +0.09(+0.36%) |
Sep 28, 2023 | 24.24 | 24.40 | 24.24 | 24.37 | 25,393 | +0.21(+0.88%) |
Sep 27, 2023 | 24.17 | 24.25 | 24.16 | 24.16 | 1,727 | -0.03(-0.14%) |
Sep 26, 2023 | 24.22 | 24.24 | 24.18 | 24.19 | 1,962 | -0.02(-0.08%) |
Sep 25, 2023 | 24.15 | 24.23 | 24.17 | 24.21 | 1,312 | +0.04(+0.19%) |
Sep 22, 2023 | 24.16 | 24.23 | 24.00 | 24.17 | 6,121 | +0.03(+0.11%) |
Sep 21, 2023 | 24.10 | 24.17 | 24.10 | 24.14 | 3,914 | -0.03(-0.12%) |
Sep 20, 2023 | 24.16 | 24.20 | 24.16 | 24.17 | 2,331 | +0.03(+0.11%) |
Sep 19, 2023 | 24.20 | 24.20 | 24.10 | 24.15 | 1,239 | -0.00(-0.01%) |
Sep 18, 2023 | 24.11 | 24.20 | 24.11 | 24.15 | 4,178 | -0.07(-0.29%) |
Sep 15, 2023 | 24.21 | 24.24 | 24.17 | 24.22 | 2,661 | +0.03(+0.10%) |
Sep 14, 2023 | 24.13 | 24.19 | 24.13 | 24.19 | 1,213 | -0.06(-0.24%) |
Sep 13, 2023 | 24.20 | 24.25 | 24.20 | 24.25 | 1,443 | +0.10(+0.40%) |
Sep 12, 2023 | 24.15 | 24.16 | 24.13 | 24.16 | 1,444 | +0.00(+0.00%) |
Sep 11, 2023 | 24.11 | 24.15 | 24.11 | 24.15 | 869 | +0.23(+0.96%) |
Sep 08, 2023 | 23.98 | 24.00 | 23.92 | 23.92 | 1,601 | -0.12(-0.49%) |
Sep 07, 2023 | 24.00 | 24.05 | 24.00 | 24.04 | 2,786 | +0.01(+0.05%) |
Sep 06, 2023 | 24.09 | 24.09 | 24.03 | 24.03 | 1,428 | -0.06(-0.24%) |
Sep 05, 2023 | 24.13 | 24.13 | 24.09 | 24.09 | 770 | -0.14(-0.57%) |
Sep 01, 2023 | 24.28 | 24.32 | 24.18 | 24.23 | 2,781 | +0.03(+0.11%) |
Aug 31, 2023 | 24.10 | 24.20 | 24.10 | 24.20 | 1,229 | +0.12(+0.51%) |
Aug 30, 2023 | 24.06 | 24.10 | 24.06 | 24.08 | 2,606 | -0.00(-0.01%) |
Aug 29, 2023 | 24.19 | 24.19 | 24.07 | 24.08 | 891 | -0.05(-0.22%) |
Aug 28, 2023 | 24.05 | 24.14 | 24.04 | 24.13 | 697 | +0.09(+0.38%) |
Aug 25, 2023 | 24.03 | 24.07 | 24.03 | 24.04 | 2,134 | -0.09(-0.37%) |
Aug 24, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 245 | +0.04(+0.17%) |
Aug 23, 2023 | 24.09 | 24.09 | 24.05 | 24.09 | 1,160 | +0.08(+0.35%) |
Aug 22, 2023 | 24.05 | 24.09 | 24.00 | 24.01 | 4,636 | -0.14(-0.60%) |
Aug 21, 2023 | 24.08 | 24.16 | 24.04 | 24.15 | 11,303 | +0.09(+0.37%) |
Aug 18, 2023 | 24.09 | 24.15 | 24.03 | 24.06 | 2,954 | -0.03(-0.11%) |
Aug 17, 2023 | 24.01 | 24.18 | 24.01 | 24.09 | 3,350 | +0.20(+0.82%) |
Aug 16, 2023 | 23.91 | 24.01 | 23.86 | 23.89 | 3,778 | -0.06(-0.25%) |
Aug 15, 2023 | 23.95 | 24.05 | 23.95 | 23.95 | 12,082 | -0.11(-0.46%) |
Aug 14, 2023 | 24.06 | 24.12 | 24.00 | 24.06 | 31,435 | -0.10(-0.41%) |
Aug 11, 2023 | 24.17 | 24.26 | 24.16 | 24.16 | 2,455 | -0.12(-0.51%) |
Aug 10, 2023 | 24.32 | 24.32 | 24.25 | 24.28 | 1,215 | +0.01(+0.03%) |
Aug 09, 2023 | 24.24 | 24.28 | 24.23 | 24.28 | 2,784 | +0.03(+0.11%) |
Aug 08, 2023 | 24.25 | 24.25 | 24.19 | 24.25 | 2,464 | -0.17(-0.70%) |
Aug 07, 2023 | 24.35 | 24.42 | 24.30 | 24.42 | 3,339 | +0.05(+0.21%) |
Aug 04, 2023 | 24.30 | 24.42 | 24.30 | 24.37 | 13,163 | -0.04(-0.14%) |
Aug 03, 2023 | 24.35 | 24.42 | 24.35 | 24.41 | 2,480 | +0.06(+0.26%) |
Aug 02, 2023 | 24.30 | 24.40 | 24.30 | 24.34 | 6,018 | -0.10(-0.40%) |
Aug 01, 2023 | 24.51 | 24.51 | 24.44 | 24.44 | 1,007 | -0.07(-0.28%) |
Jul 31, 2023 | 24.47 | 24.59 | 24.47 | 24.51 | 3,943 | +0.02(+0.07%) |
Jul 28, 2023 | 24.59 | 24.59 | 24.48 | 24.49 | 2,045 | +0.05(+0.18%) |
Jul 27, 2023 | 24.44 | 24.47 | 24.41 | 24.45 | 2,172 | -0.10(-0.40%) |
Jul 26, 2023 | 24.49 | 24.60 | 24.49 | 24.55 | 1,183 | -0.07(-0.28%) |
Jul 25, 2023 | 24.55 | 24.68 | 24.55 | 24.62 | 2,164 | +0.26(+1.07%) |
Jul 24, 2023 | 24.37 | 24.42 | 24.25 | 24.36 | 3,868 | -0.06(-0.25%) |
Jul 21, 2023 | 24.47 | 24.47 | 24.33 | 24.42 | 3,183 | +0.00(+0.01%) |
Jul 20, 2023 | 24.40 | 24.44 | 24.35 | 24.41 | 2,202 | +0.16(+0.67%) |
Jul 19, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 796 | -0.10(-0.40%) |
Jul 18, 2023 | 24.43 | 24.43 | 24.31 | 24.35 | 1,364 | -0.06(-0.25%) |
Jul 17, 2023 | 24.32 | 24.45 | 24.32 | 24.41 | 1,888 | +0.02(+0.08%) |
Jul 14, 2023 | 24.56 | 24.56 | 24.39 | 24.39 | 5,464 | -0.17(-0.70%) |
Jul 13, 2023 | 24.50 | 24.57 | 24.50 | 24.56 | 3,271 | +0.02(+0.09%) |
Jul 12, 2023 | 24.45 | 24.55 | 24.44 | 24.54 | 2,832 | +0.23(+0.97%) |
Jul 11, 2023 | 24.32 | 24.36 | 24.22 | 24.30 | 5,998 | +0.07(+0.30%) |
Jul 10, 2023 | 24.28 | 24.29 | 24.15 | 24.23 | 15,463 | +0.05(+0.19%) |
Jul 07, 2023 | 24.14 | 24.27 | 24.14 | 24.18 | 3,816 | +0.07(+0.29%) |
Jul 06, 2023 | 24.07 | 24.19 | 24.07 | 24.11 | 7,323 | +0.01(+0.04%) |
Jul 05, 2023 | 24.19 | 24.19 | 24.06 | 24.11 | 2,246 | -0.04(-0.19%) |
Jul 03, 2023 | 24.08 | 24.20 | 23.86 | 24.15 | 17,673 | +0.06(+0.24%) |
Jun 30, 2023 | 24.20 | 24.20 | 24.08 | 24.09 | 6,886 | +0.02(+0.09%) |
Jun 29, 2023 | 24.12 | 24.13 | 24.05 | 24.07 | 3,116 | -0.05(-0.20%) |
Jun 28, 2023 | 24.03 | 24.12 | 24.03 | 24.12 | 3,851 | +0.03(+0.12%) |
Jun 27, 2023 | 24.25 | 24.25 | 24.04 | 24.09 | 18,535 | -0.04(-0.18%) |
Jun 26, 2023 | 24.08 | 24.31 | 24.07 | 24.14 | 18,844 | -0.07(-0.31%) |
Jun 23, 2023 | 24.26 | 24.27 | 24.18 | 24.21 | 6,426 | -0.08(-0.34%) |
Jun 22, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 695 | -0.05(-0.20%) |
Jun 21, 2023 | 24.28 | 24.37 | 24.26 | 24.34 | 2,853 | +0.04(+0.14%) |
Jun 20, 2023 | 24.38 | 24.38 | 24.28 | 24.30 | 3,300 | -0.19(-0.77%) |
Jun 16, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 329 | -0.01(-0.04%) |
Jun 15, 2023 | 24.33 | 24.60 | 24.33 | 24.50 | 15,575 | -0.80(-3.14%) |
May 08, 2023 | 25.33 | 25.37 | 25.23 | 25.30 | 1,700 | -0.02(-0.06%) |
May 05, 2023 | 25.19 | 25.32 | 25.17 | 25.32 | 1,560 | +0.00(+0.00%) |
May 04, 2023 | 25.09 | 25.32 | 25.09 | 25.32 | 1,706 | +0.04(+0.14%) |
May 03, 2023 | 25.29 | 25.31 | 25.26 | 25.28 | 2,063 | +0.05(+0.18%) |
May 02, 2023 | 25.26 | 25.27 | 25.21 | 25.23 | 3,990 | +0.08(+0.32%) |
May 01, 2023 | 25.22 | 25.24 | 25.16 | 25.16 | 1,976 | -0.07(-0.28%) |
Apr 28, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 652 | -0.01(-0.04%) |
Apr 27, 2023 | 25.15 | 25.27 | 25.15 | 25.23 | 1,306 | +0.02(+0.10%) |
Apr 26, 2023 | 25.17 | 25.23 | 25.17 | 25.21 | 1,770 | +0.04(+0.14%) |
Apr 25, 2023 | 25.20 | 25.34 | 25.16 | 25.18 | 7,108 | -0.18(-0.73%) |
Apr 24, 2023 | 25.40 | 25.40 | 25.27 | 25.36 | 2,612 | +0.11(+0.44%) |
Apr 21, 2023 | 25.27 | 25.27 | 25.23 | 25.25 | 1,635 | -0.13(-0.50%) |
Apr 20, 2023 | 25.33 | 25.46 | 25.32 | 25.37 | 1,378 | +0.00(+0.01%) |
Apr 19, 2023 | 25.34 | 25.40 | 25.34 | 25.37 | 1,697 | -0.04(-0.17%) |
Apr 18, 2023 | 25.45 | 25.46 | 25.34 | 25.41 | 1,270 | +0.04(+0.16%) |
Apr 17, 2023 | 25.38 | 25.45 | 25.31 | 25.38 | 2,532 | +0.02(+0.06%) |
Apr 14, 2023 | 25.48 | 25.49 | 25.36 | 25.36 | 3,112 | -0.06(-0.24%) |
Apr 13, 2023 | 25.33 | 25.50 | 25.33 | 25.42 | 8,663 | +0.09(+0.36%) |
Apr 12, 2023 | 25.38 | 25.47 | 25.33 | 25.33 | 7,364 | +0.07(+0.28%) |
Apr 11, 2023 | 25.38 | 25.38 | 25.24 | 25.26 | 12,562 | -0.01(-0.04%) |
Apr 10, 2023 | 25.38 | 25.38 | 25.27 | 25.27 | 3,226 | -0.09(-0.35%) |
Apr 06, 2023 | 25.40 | 25.40 | 25.30 | 25.36 | 8,457 | -0.00(-0.00%) |
Apr 05, 2023 | 25.31 | 25.40 | 25.31 | 25.36 | 7,878 | -0.04(-0.15%) |
Apr 04, 2023 | 25.39 | 25.48 | 25.26 | 25.40 | 24,336 | +0.05(+0.21%) |
Apr 03, 2023 | 25.25 | 25.38 | 25.25 | 25.34 | 8,984 | -0.02(-0.10%) |
Mar 31, 2023 | 25.46 | 25.47 | 25.36 | 25.37 | 4,700 | -0.00(-0.00%) |
Mar 30, 2023 | 25.42 | 25.42 | 25.34 | 25.37 | 8,586 | +0.06(+0.23%) |
Mar 29, 2023 | 25.26 | 25.38 | 25.26 | 25.31 | 5,295 | -0.03(-0.13%) |
Mar 28, 2023 | 25.30 | 25.44 | 25.30 | 25.34 | 5,228 | +0.12(+0.49%) |
Mar 27, 2023 | 25.35 | 25.37 | 25.21 | 25.22 | 5,160 | -0.16(-0.64%) |
Mar 24, 2023 | 25.47 | 25.47 | 25.30 | 25.38 | 2,459 | -0.15(-0.59%) |
Mar 23, 2023 | 25.63 | 25.63 | 25.48 | 25.53 | 2,677 | +0.16(+0.65%) |
Mar 22, 2023 | 25.26 | 25.44 | 25.26 | 25.37 | 5,825 | +0.07(+0.26%) |
Mar 21, 2023 | 25.29 | 25.30 | 25.24 | 25.30 | 3,402 | +0.05(+0.22%) |
Mar 20, 2023 | 25.24 | 25.33 | 25.16 | 25.25 | 11,599 | -0.06(-0.24%) |
Mar 17, 2023 | 25.24 | 25.37 | 25.24 | 25.31 | 7,189 | +0.10(+0.38%) |
Mar 16, 2023 | 25.22 | 25.23 | 25.21 | 25.22 | 1,119 | -0.06(-0.23%) |
Mar 15, 2023 | 25.17 | 25.27 | 25.17 | 25.27 | 3,645 | -0.03(-0.12%) |
Mar 14, 2023 | 25.41 | 25.41 | 25.27 | 25.31 | 3,211 | -0.13(-0.52%) |
Mar 13, 2023 | 25.29 | 25.54 | 24.54 | 25.44 | 3,464 | +0.41(+1.63%) |
Mar 10, 2023 | 25.01 | 25.18 | 25.01 | 25.03 | 3,953 | +0.10(+0.40%) |
Mar 09, 2023 | 25.04 | 25.04 | 24.93 | 24.93 | 669 | -0.03(-0.13%) |
Mar 08, 2023 | 24.94 | 25.02 | 24.94 | 24.96 | 1,450 | +0.08(+0.30%) |
Mar 07, 2023 | 25.05 | 25.05 | 24.82 | 24.89 | 1,264 | -0.16(-0.64%) |
Mar 06, 2023 | 25.17 | 25.17 | 25.01 | 25.05 | 1,820 | -0.20(-0.78%) |
Mar 03, 2023 | 25.17 | 25.24 | 25.17 | 25.24 | 4,367 | +0.08(+0.32%) |
Mar 02, 2023 | 25.07 | 25.22 | 25.06 | 25.16 | 2,658 | -0.12(-0.49%) |
Mar 01, 2023 | 25.23 | 25.41 | 24.38 | 25.29 | 1,488 | +0.28(+1.12%) |
Feb 28, 2023 | 25.04 | 25.04 | 25.01 | 25.01 | 2,331 | +0.09(+0.36%) |
Feb 27, 2023 | 25.00 | 25.00 | 24.92 | 24.92 | 1,339 | +0.02(+0.06%) |
Feb 24, 2023 | 25.02 | 25.02 | 24.86 | 24.91 | 1,973 | -0.31(-1.25%) |
Feb 23, 2023 | 25.12 | 25.22 | 25.12 | 25.22 | 2,941 | +0.06(+0.24%) |
Feb 22, 2023 | 25.13 | 25.19 | 25.13 | 25.16 | 916 | +0.01(+0.04%) |
Feb 21, 2023 | 25.24 | 25.27 | 25.15 | 25.15 | 3,221 | -0.17(-0.67%) |
Feb 17, 2023 | 25.18 | 25.34 | 24.95 | 25.32 | 6,358 | +0.02(+0.09%) |
Feb 16, 2023 | 25.40 | 25.40 | 25.30 | 25.30 | 1,009 | -0.00(-0.02%) |
Feb 15, 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 729 | -0.11(-0.45%) |
Feb 14, 2023 | 25.51 | 25.51 | 25.41 | 25.41 | 4,111 | -0.04(-0.14%) |
Feb 13, 2023 | 25.36 | 25.46 | 25.36 | 25.45 | 2,295 | -0.02(-0.06%) |
Feb 10, 2023 | 25.45 | 25.46 | 25.39 | 25.46 | 1,993 | -0.09(-0.33%) |
Feb 09, 2023 | 25.59 | 25.59 | 25.53 | 25.55 | 1,295 | +0.00(+0.00%) |
Feb 08, 2023 | 25.67 | 25.67 | 25.50 | 25.55 | 1,101 | -0.04(-0.16%) |
Feb 07, 2023 | 25.49 | 25.67 | 25.49 | 25.59 | 1,470 | +0.09(+0.33%) |
Feb 06, 2023 | 25.50 | 25.55 | 25.37 | 25.50 | 5,630 | +0.01(+0.04%) |
Feb 03, 2023 | 25.51 | 25.58 | 25.50 | 25.50 | 2,429 | -0.27(-1.05%) |
Feb 02, 2023 | 25.89 | 25.89 | 25.71 | 25.77 | 2,782 | -0.08(-0.31%) |