Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.99 | 25.17 | 24.97 | 25.17 | 6,236 | +0.24(+0.96%) |
May 30, 2024 | 24.98 | 24.99 | 24.91 | 24.93 | 3,219 | +0.02(+0.08%) |
May 29, 2024 | 25.01 | 25.01 | 24.91 | 24.91 | 1,218 | -0.41(-1.62%) |
May 28, 2024 | 25.33 | 25.33 | 25.29 | 25.32 | 1,298 | +0.03(+0.12%) |
May 24, 2024 | 25.24 | 25.36 | 25.24 | 25.29 | 8,928 | +0.24(+0.96%) |
May 23, 2024 | 25.27 | 25.27 | 25.04 | 25.05 | 2,325 | -0.09(-0.36%) |
May 22, 2024 | 25.28 | 25.29 | 25.14 | 25.14 | 4,725 | -0.25(-0.97%) |
May 21, 2024 | 25.34 | 25.41 | 25.34 | 25.39 | 7,953 | -0.06(-0.23%) |
May 20, 2024 | 25.46 | 25.47 | 25.45 | 25.45 | 1,999 | -0.02(-0.06%) |
May 17, 2024 | 25.37 | 25.46 | 25.37 | 25.46 | 2,885 | +0.03(+0.10%) |
May 16, 2024 | 25.42 | 25.49 | 25.39 | 25.43 | 2,218 | -0.21(-0.81%) |
May 15, 2024 | 25.63 | 25.68 | 25.58 | 25.64 | 2,219 | +0.27(+1.07%) |
May 14, 2024 | 25.40 | 25.40 | 25.33 | 25.37 | 3,688 | +0.11(+0.44%) |
May 13, 2024 | 25.25 | 25.28 | 25.19 | 25.26 | 7,653 | +0.08(+0.32%) |
May 10, 2024 | 25.20 | 25.25 | 25.18 | 25.18 | 3,684 | +0.07(+0.28%) |
May 09, 2024 | 25.00 | 25.11 | 25.00 | 25.11 | 3,658 | +0.29(+1.17%) |
May 08, 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 622 | +0.04(+0.16%) |
May 07, 2024 | 24.74 | 24.83 | 24.74 | 24.78 | 730 | +0.24(+0.96%) |
May 06, 2024 | 24.53 | 24.60 | 24.53 | 24.55 | 1,164 | +0.12(+0.51%) |
May 03, 2024 | 24.38 | 24.42 | 24.29 | 24.42 | 7,051 | +0.28(+1.16%) |
May 02, 2024 | 23.93 | 24.14 | 23.93 | 24.14 | 4,740 | +0.30(+1.24%) |
May 01, 2024 | 23.91 | 24.22 | 23.84 | 23.84 | 3,745 | -0.12(-0.48%) |
Apr 30, 2024 | 24.18 | 24.18 | 23.96 | 23.96 | 6,935 | -0.34(-1.38%) |
Apr 29, 2024 | 24.27 | 24.34 | 24.27 | 24.30 | 1,969 | -0.06(-0.27%) |
Apr 26, 2024 | 24.29 | 24.39 | 24.25 | 24.36 | 2,268 | +0.22(+0.91%) |
Apr 25, 2024 | 23.96 | 24.14 | 23.96 | 24.14 | 7,135 | -0.08(-0.33%) |
Apr 24, 2024 | 24.13 | 24.22 | 24.11 | 24.22 | 4,461 | -0.06(-0.25%) |
Apr 23, 2024 | 24.15 | 24.28 | 24.15 | 24.28 | 3,569 | +0.36(+1.51%) |
Apr 22, 2024 | 23.65 | 23.95 | 23.65 | 23.92 | 12,512 | +0.32(+1.36%) |
Apr 19, 2024 | 23.63 | 23.64 | 23.49 | 23.60 | 9,412 | -0.01(-0.04%) |
Apr 18, 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 6,815 | -0.09(-0.38%) |
Apr 17, 2024 | 23.57 | 23.72 | 23.56 | 23.70 | 1,986 | +0.14(+0.59%) |
Apr 16, 2024 | 23.62 | 23.63 | 23.49 | 23.56 | 7,963 | -0.21(-0.90%) |
Apr 15, 2024 | 24.09 | 24.09 | 23.75 | 23.77 | 10,339 | +0.05(+0.23%) |
Apr 12, 2024 | 23.99 | 23.99 | 23.70 | 23.72 | 6,845 | -0.52(-2.15%) |
Apr 11, 2024 | 24.24 | 24.24 | 23.98 | 24.24 | 8,831 | -0.10(-0.41%) |
Apr 10, 2024 | 24.26 | 24.37 | 24.25 | 24.34 | 20,853 | -0.24(-0.98%) |
Apr 09, 2024 | 24.71 | 24.71 | 24.52 | 24.58 | 492 | -0.25(-1.01%) |
Apr 08, 2024 | 24.77 | 24.85 | 24.76 | 24.83 | 8,744 | +0.17(+0.69%) |
Apr 05, 2024 | 24.54 | 24.66 | 24.48 | 24.66 | 11,933 | -0.04(-0.16%) |
Apr 04, 2024 | 24.96 | 25.02 | 24.64 | 24.70 | 6,126 | -0.19(-0.76%) |
Apr 03, 2024 | 24.71 | 24.89 | 24.71 | 24.89 | 11,748 | +0.23(+0.93%) |
Apr 02, 2024 | 24.60 | 24.78 | 24.57 | 24.66 | 30,701 | -0.32(-1.28%) |
Apr 01, 2024 | 24.82 | 25.14 | 24.82 | 24.98 | 25,540 | +0.04(+0.16%) |
Mar 28, 2024 | 24.90 | 24.98 | 24.88 | 24.94 | 5,226 | -0.04(-0.16%) |
Mar 27, 2024 | 24.90 | 25.01 | 24.90 | 24.98 | 5,833 | +0.20(+0.79%) |
Mar 26, 2024 | 24.83 | 24.86 | 24.78 | 24.78 | 7,934 | +0.11(+0.45%) |
Mar 25, 2024 | 24.67 | 24.74 | 24.65 | 24.67 | 9,229 | +0.13(+0.54%) |
Mar 22, 2024 | 24.53 | 24.57 | 24.50 | 24.54 | 11,338 | -0.04(-0.16%) |
Mar 21, 2024 | 24.54 | 24.62 | 24.54 | 24.58 | 6,128 | -0.10(-0.39%) |
Mar 20, 2024 | 24.32 | 24.69 | 24.32 | 24.68 | 3,289 | +0.32(+1.29%) |
Mar 19, 2024 | 24.27 | 24.39 | 24.27 | 24.36 | 6,707 | +0.05(+0.23%) |
Mar 18, 2024 | 24.31 | 24.35 | 24.27 | 24.31 | 8,554 | -0.17(-0.71%) |
Mar 15, 2024 | 24.42 | 24.48 | 24.36 | 24.48 | 19,191 | +0.11(+0.44%) |
Mar 14, 2024 | 24.48 | 24.48 | 24.35 | 24.37 | 4,636 | -0.30(-1.20%) |
Mar 13, 2024 | 24.63 | 24.69 | 24.60 | 24.67 | 3,942 | +0.08(+0.31%) |
Mar 12, 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 2,834 | +0.33(+1.34%) |
Mar 11, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 2,176 | +0.04(+0.15%) |
Mar 08, 2024 | 24.38 | 24.40 | 24.23 | 24.23 | 5,490 | -0.22(-0.92%) |
Mar 07, 2024 | 24.20 | 24.46 | 24.20 | 24.45 | 9,967 | +0.40(+1.64%) |
Mar 06, 2024 | 24.04 | 24.10 | 24.01 | 24.06 | 5,094 | +0.15(+0.63%) |
Mar 05, 2024 | 23.98 | 24.01 | 23.86 | 23.91 | 3,548 | -0.06(-0.24%) |
Mar 04, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 350 | -0.05(-0.20%) |
Mar 01, 2024 | 23.97 | 24.03 | 23.97 | 24.01 | 1,137 | +0.10(+0.44%) |
Feb 29, 2024 | 23.88 | 23.91 | 23.86 | 23.91 | 928 | +0.13(+0.57%) |
Feb 28, 2024 | 23.77 | 23.78 | 23.77 | 23.78 | 418 | -0.06(-0.27%) |
Feb 27, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 3,413 | +0.18(+0.76%) |
Feb 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 426 | +0.07(+0.31%) |
Feb 23, 2024 | 23.62 | 23.62 | 23.55 | 23.59 | 579 | +0.00(+0.01%) |
Feb 22, 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 310 | +0.41(+1.76%) |
Feb 21, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 236 | +0.09(+0.38%) |
Feb 20, 2024 | 23.14 | 23.14 | 23.07 | 23.09 | 2,614 | +0.05(+0.21%) |
Feb 16, 2024 | 23.10 | 23.11 | 23.04 | 23.04 | 2,632 | -0.00(-0.01%) |
Feb 15, 2024 | 22.96 | 23.05 | 22.90 | 23.04 | 6,933 | +0.28(+1.25%) |
Feb 14, 2024 | 22.68 | 22.76 | 22.68 | 22.76 | 697 | +0.29(+1.27%) |
Feb 13, 2024 | 22.57 | 22.57 | 22.47 | 22.47 | 466 | -0.43(-1.86%) |
Feb 12, 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 2,029 | +0.04(+0.20%) |
Feb 09, 2024 | 22.80 | 22.86 | 22.80 | 22.85 | 846 | -0.01(-0.02%) |
Feb 08, 2024 | 22.86 | 22.86 | 22.82 | 22.86 | 907 | +0.02(+0.09%) |
Feb 07, 2024 | 22.93 | 22.93 | 22.76 | 22.84 | 5,066 | -0.04(-0.19%) |
Feb 06, 2024 | 22.87 | 22.89 | 22.86 | 22.88 | 6,076 | +0.12(+0.55%) |
Feb 05, 2024 | 22.72 | 22.76 | 22.65 | 22.76 | 1,357 | -0.04(-0.17%) |
Feb 02, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 900 | -0.24(-1.05%) |
Feb 01, 2024 | 23.01 | 23.04 | 23.00 | 23.04 | 18,306 | +0.36(+1.57%) |
Jan 31, 2024 | 22.89 | 22.94 | 22.68 | 22.68 | 672 | -0.29(-1.28%) |
Jan 30, 2024 | 22.98 | 22.98 | 22.93 | 22.98 | 1,064 | -0.03(-0.12%) |
Jan 29, 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 899 | +0.05(+0.24%) |
Jan 26, 2024 | 22.98 | 23.01 | 22.95 | 22.95 | 2,575 | +0.07(+0.30%) |
Jan 25, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 197 | -0.03(-0.12%) |
Jan 24, 2024 | 23.02 | 23.06 | 22.91 | 22.91 | 2,463 | +0.37(+1.63%) |
Jan 23, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 493 | -0.06(-0.25%) |
Jan 22, 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 4,241 | +0.04(+0.17%) |
Jan 19, 2024 | 22.41 | 22.56 | 22.41 | 22.56 | 2,981 | +0.11(+0.49%) |
Jan 18, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 1,739 | +0.19(+0.84%) |
Jan 17, 2024 | 22.21 | 22.26 | 22.15 | 22.26 | 1,422 | -0.14(-0.63%) |
Jan 16, 2024 | 22.44 | 22.48 | 22.35 | 22.41 | 5,291 | -0.43(-1.88%) |
Jan 12, 2024 | 22.92 | 22.92 | 22.83 | 22.83 | 7,096 | +0.03(+0.15%) |
Jan 11, 2024 | 22.84 | 22.84 | 22.62 | 22.80 | 1,260 | -0.11(-0.47%) |
Jan 10, 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 3,059 | +0.11(+0.47%) |
Jan 09, 2024 | 22.78 | 22.80 | 22.74 | 22.80 | 6,104 | -0.12(-0.55%) |
Jan 08, 2024 | 22.89 | 22.93 | 22.89 | 22.93 | 2,990 | +0.23(+1.02%) |
Jan 05, 2024 | 22.83 | 22.83 | 22.68 | 22.69 | 1,829 | +0.01(+0.04%) |
Jan 04, 2024 | 22.63 | 22.74 | 22.63 | 22.68 | 986 | +0.08(+0.35%) |
Jan 03, 2024 | 22.58 | 22.63 | 22.53 | 22.60 | 14,534 | -0.30(-1.30%) |
Jan 02, 2024 | 22.98 | 23.01 | 22.89 | 22.90 | 11,133 | -0.24(-1.05%) |
Dec 29, 2023 | 23.28 | 23.28 | 23.15 | 23.15 | 8,369 | -0.07(-0.32%) |
Dec 28, 2023 | 23.26 | 23.26 | 23.15 | 23.22 | 136,682 | -0.09(-0.39%) |
Dec 27, 2023 | 23.21 | 23.32 | 23.21 | 23.31 | 4,699 | +0.19(+0.80%) |
Dec 26, 2023 | 22.88 | 23.15 | 22.88 | 23.12 | 9,833 | +0.11(+0.49%) |
Dec 22, 2023 | 23.00 | 23.01 | 22.97 | 23.01 | 553 | -0.02(-0.08%) |
Dec 21, 2023 | 22.95 | 23.03 | 22.95 | 23.03 | 1,069 | +0.27(+1.17%) |
Dec 20, 2023 | 22.95 | 22.98 | 22.76 | 22.76 | 562 | -0.28(-1.19%) |
Dec 19, 2023 | 22.93 | 23.04 | 22.88 | 23.04 | 6,461 | +0.23(+1.00%) |
Dec 18, 2023 | 22.87 | 22.87 | 22.73 | 22.81 | 2,125 | -0.04(-0.17%) |
Dec 15, 2023 | 22.94 | 22.94 | 22.85 | 22.85 | 636 | -0.24(-1.04%) |
Dec 14, 2023 | 23.12 | 23.12 | 23.00 | 23.09 | 4,310 | +0.12(+0.50%) |
Dec 13, 2023 | 22.60 | 22.97 | 22.60 | 22.97 | 8,916 | +0.31(+1.39%) |
Dec 12, 2023 | 22.67 | 22.68 | 22.65 | 22.66 | 8,115 | +0.03(+0.13%) |
Dec 11, 2023 | 22.55 | 22.63 | 22.55 | 22.63 | 625 | +0.04(+0.18%) |
Dec 08, 2023 | 22.57 | 22.59 | 22.53 | 22.59 | 2,385 | +0.05(+0.24%) |
Dec 07, 2023 | 22.45 | 22.54 | 22.45 | 22.54 | 4,657 | +0.16(+0.70%) |
Dec 06, 2023 | 22.47 | 22.54 | 22.38 | 22.38 | 5,300 | +0.00(+0.00%) |
Dec 05, 2023 | 22.39 | 22.39 | 22.35 | 22.38 | 2,905 | +0.03(+0.14%) |
Dec 04, 2023 | 22.30 | 22.35 | 22.26 | 22.35 | 1,334 | -0.05(-0.23%) |