Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.92 | 25.17 | 24.92 | 25.17 | 14,121 | +0.22(+0.90%) |
May 30, 2024 | 22.57 | 25.00 | 22.57 | 24.95 | 306 | +0.13(+0.53%) |
May 29, 2024 | 24.93 | 24.93 | 24.82 | 24.82 | 726 | -0.43(-1.71%) |
May 28, 2024 | 25.19 | 25.25 | 25.19 | 25.25 | 1,096 | -0.06(-0.25%) |
May 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | -0.00(-0.01%) |
May 23, 2024 | 25.84 | 25.84 | 25.25 | 25.31 | 1,665 | -0.29(-1.11%) |
May 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 327 | -0.08(-0.32%) |
May 21, 2024 | 25.68 | 25.69 | 25.59 | 25.68 | 6,992 | -0.09(-0.34%) |
May 20, 2024 | 25.79 | 25.81 | 25.77 | 25.77 | 725 | +0.06(+0.25%) |
May 17, 2024 | 25.67 | 25.70 | 25.66 | 25.70 | 1,735 | +0.17(+0.68%) |
May 16, 2024 | 25.56 | 25.56 | 25.53 | 25.53 | 502 | -0.30(-1.15%) |
May 15, 2024 | 25.82 | 25.85 | 25.79 | 25.83 | 2,698 | +0.02(+0.07%) |
May 14, 2024 | 25.75 | 25.84 | 25.75 | 25.81 | 2,972 | +0.28(+1.10%) |
May 13, 2024 | 25.50 | 25.75 | 25.50 | 25.53 | 8,307 | -0.02(-0.08%) |
May 10, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 100 | -0.13(-0.51%) |
May 09, 2024 | 25.52 | 25.68 | 25.52 | 25.68 | 641 | +0.28(+1.12%) |
May 08, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 19 | -0.17(-0.68%) |
May 07, 2024 | 25.54 | 25.57 | 25.53 | 25.57 | 3,008 | +0.24(+0.95%) |
May 06, 2024 | 25.38 | 25.38 | 25.30 | 25.33 | 2,438 | +0.04(+0.16%) |
May 03, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 100 | +0.15(+0.58%) |
May 02, 2024 | 25.07 | 25.14 | 25.07 | 25.14 | 548 | +0.35(+1.43%) |
May 01, 2024 | 24.74 | 24.82 | 24.68 | 24.79 | 3,918 | -0.10(-0.40%) |
Apr 30, 2024 | 25.01 | 25.01 | 24.89 | 24.89 | 361 | -0.39(-1.53%) |
Apr 29, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 1,224 | +0.27(+1.09%) |
Apr 26, 2024 | 24.99 | 25.00 | 24.95 | 25.00 | 1,833 | +0.11(+0.43%) |
Apr 25, 2024 | 24.73 | 24.90 | 24.73 | 24.90 | 778 | -0.09(-0.34%) |
Apr 24, 2024 | 24.89 | 24.98 | 24.89 | 24.98 | 425 | -0.10(-0.39%) |
Apr 23, 2024 | 25.10 | 25.10 | 25.00 | 25.08 | 1,066 | +0.03(+0.14%) |
Apr 22, 2024 | 24.89 | 25.14 | 24.89 | 25.05 | 2,021 | +0.10(+0.41%) |
Apr 19, 2024 | 24.96 | 24.96 | 24.94 | 24.94 | 1,150 | +0.09(+0.36%) |
Apr 18, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 21 | +0.07(+0.30%) |
Apr 17, 2024 | 24.75 | 24.78 | 24.74 | 24.78 | 985 | +0.06(+0.24%) |
Apr 16, 2024 | 24.77 | 24.77 | 24.72 | 24.72 | 150 | -0.22(-0.90%) |
Apr 15, 2024 | 25.08 | 25.12 | 24.94 | 24.94 | 981 | -0.12(-0.46%) |
Apr 12, 2024 | 25.42 | 25.42 | 25.06 | 25.06 | 4,828 | -0.68(-2.65%) |
Apr 11, 2024 | 25.56 | 25.74 | 25.56 | 25.74 | 424 | -0.15(-0.58%) |
Apr 10, 2024 | 25.86 | 25.89 | 25.78 | 25.89 | 1,158 | -0.25(-0.97%) |
Apr 09, 2024 | 26.06 | 26.15 | 26.06 | 26.15 | 314 | +0.17(+0.65%) |
Apr 08, 2024 | 26.07 | 26.07 | 25.98 | 25.98 | 1,340 | +0.02(+0.10%) |
Apr 05, 2024 | 25.79 | 25.95 | 25.78 | 25.95 | 5,708 | +0.14(+0.54%) |
Apr 04, 2024 | 26.07 | 26.10 | 25.78 | 25.81 | 1,523 | -0.03(-0.10%) |
Apr 03, 2024 | 25.56 | 25.84 | 25.56 | 25.84 | 1,750 | +0.29(+1.15%) |
Apr 02, 2024 | 25.54 | 25.57 | 25.51 | 25.55 | 621 | +0.07(+0.26%) |
Apr 01, 2024 | 25.61 | 25.67 | 25.48 | 25.48 | 5,902 | -0.16(-0.64%) |
Mar 28, 2024 | 25.61 | 25.64 | 25.61 | 25.64 | 160 | +0.11(+0.45%) |
Mar 27, 2024 | 25.36 | 25.54 | 25.36 | 25.53 | 2,109 | +0.41(+1.61%) |
Mar 26, 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 1,841 | +0.03(+0.13%) |
Mar 25, 2024 | 25.10 | 25.10 | 25.07 | 25.09 | 358 | -0.07(-0.28%) |
Mar 22, 2024 | 25.29 | 25.30 | 25.14 | 25.16 | 3,069 | -0.09(-0.34%) |
Mar 21, 2024 | 25.32 | 25.34 | 25.25 | 25.25 | 9,236 | +0.05(+0.19%) |
Mar 20, 2024 | 24.93 | 25.20 | 24.93 | 25.20 | 1,919 | +0.37(+1.51%) |
Mar 19, 2024 | 24.81 | 24.83 | 24.79 | 24.83 | 6,852 | +0.08(+0.34%) |
Mar 18, 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 888 | +0.07(+0.28%) |
Mar 15, 2024 | 24.62 | 24.67 | 24.62 | 24.67 | 1,626 | +0.11(+0.45%) |
Mar 14, 2024 | 24.69 | 24.69 | 24.55 | 24.56 | 919 | -0.13(-0.55%) |
Mar 13, 2024 | 24.74 | 24.74 | 24.67 | 24.70 | 1,256 | +0.05(+0.21%) |
Mar 12, 2024 | 24.58 | 24.65 | 24.58 | 24.65 | 353 | -0.03(-0.13%) |
Mar 11, 2024 | 24.47 | 24.68 | 24.47 | 24.68 | 614 | +0.04(+0.16%) |
Mar 08, 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 147 | -0.06(-0.24%) |
Mar 07, 2024 | 24.70 | 24.70 | 24.69 | 24.70 | 630 | +0.20(+0.80%) |
Mar 06, 2024 | 24.41 | 24.55 | 24.41 | 24.50 | 2,571 | +0.43(+1.79%) |
Mar 05, 2024 | 23.98 | 24.19 | 23.98 | 24.07 | 18,655 | -0.17(-0.70%) |
Mar 04, 2024 | 24.29 | 24.29 | 24.21 | 24.24 | 805 | -0.27(-1.12%) |
Mar 01, 2024 | 24.54 | 24.54 | 24.50 | 24.52 | 559 | +0.28(+1.17%) |
Feb 29, 2024 | 24.34 | 24.34 | 24.16 | 24.23 | 1,514 | +0.01(+0.04%) |
Feb 28, 2024 | 24.22 | 24.25 | 24.22 | 24.22 | 2,024 | -0.16(-0.65%) |
Feb 27, 2024 | 24.39 | 24.39 | 24.38 | 24.38 | 318 | +0.08(+0.32%) |
Feb 26, 2024 | 24.44 | 24.44 | 24.11 | 24.30 | 15,404 | -0.08(-0.32%) |
Feb 23, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 293 | +0.07(+0.30%) |
Feb 22, 2024 | 24.17 | 24.31 | 24.17 | 24.31 | 421 | +0.30(+1.27%) |
Feb 21, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 1,683 | +0.02(+0.09%) |
Feb 20, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 44 | -0.08(-0.32%) |
Feb 16, 2024 | 24.06 | 24.14 | 24.03 | 24.06 | 1,664 | +0.03(+0.14%) |
Feb 15, 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 2,770 | +0.16(+0.66%) |
Feb 14, 2024 | 23.78 | 23.87 | 23.78 | 23.87 | 1,388 | +0.28(+1.20%) |
Feb 13, 2024 | 23.66 | 23.66 | 23.49 | 23.58 | 1,634 | -0.48(-1.98%) |
Feb 12, 2024 | 24.10 | 24.10 | 24.06 | 24.06 | 1,334 | +0.39(+1.65%) |
Feb 09, 2024 | 23.61 | 23.67 | 23.60 | 23.67 | 1,083 | -0.13(-0.53%) |
Feb 08, 2024 | 23.70 | 23.80 | 23.69 | 23.80 | 532 | -0.22(-0.93%) |
Feb 07, 2024 | 23.93 | 24.02 | 23.89 | 24.02 | 2,334 | -0.08(-0.33%) |
Feb 06, 2024 | 23.92 | 24.10 | 23.92 | 24.10 | 1,523 | +0.16(+0.68%) |
Feb 05, 2024 | 23.86 | 23.94 | 23.86 | 23.94 | 530 | -0.31(-1.29%) |
Feb 02, 2024 | 24.22 | 24.25 | 24.22 | 24.25 | 696 | -0.13(-0.55%) |
Feb 01, 2024 | 24.10 | 24.38 | 24.09 | 24.38 | 5,037 | +0.54(+2.28%) |
Jan 31, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 36 | -0.28(-1.16%) |
Jan 30, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 914 | -0.17(-0.69%) |
Jan 29, 2024 | 24.21 | 24.29 | 24.21 | 24.29 | 245 | +0.01(+0.03%) |
Jan 26, 2024 | 24.27 | 24.31 | 24.26 | 24.28 | 7,637 | +0.17(+0.71%) |
Jan 25, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 3,823 | +0.13(+0.53%) |
Jan 24, 2024 | 24.18 | 24.22 | 23.98 | 23.98 | 8,549 | +0.12(+0.50%) |
Jan 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 241 | -0.02(-0.10%) |
Jan 22, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 332 | -0.06(-0.26%) |
Jan 19, 2024 | 23.68 | 23.96 | 23.68 | 23.95 | 1,478 | +0.16(+0.67%) |
Jan 18, 2024 | 23.70 | 23.79 | 23.67 | 23.79 | 1,505 | +0.00(+0.01%) |
Jan 17, 2024 | 23.79 | 23.79 | 23.71 | 23.79 | 3,704 | -0.33(-1.37%) |
Jan 16, 2024 | 24.19 | 24.22 | 24.08 | 24.12 | 4,948 | -0.36(-1.49%) |
Jan 12, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 173 | -0.11(-0.47%) |
Jan 11, 2024 | 24.59 | 24.64 | 24.59 | 24.60 | 2,687 | -0.09(-0.35%) |
Jan 10, 2024 | 24.71 | 24.71 | 24.68 | 24.68 | 1,368 | -0.15(-0.59%) |
Jan 09, 2024 | 25.09 | 25.09 | 24.81 | 24.83 | 4,277 | -0.36(-1.44%) |
Jan 08, 2024 | 25.02 | 25.19 | 24.94 | 25.19 | 1,036 | +0.04(+0.16%) |
Jan 05, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 2,831 | -0.05(-0.20%) |
Jan 04, 2024 | 25.32 | 25.32 | 25.20 | 25.20 | 359 | -0.08(-0.32%) |
Jan 03, 2024 | 25.29 | 25.33 | 25.28 | 25.28 | 625 | -0.25(-0.97%) |
Jan 02, 2024 | 25.51 | 25.66 | 25.51 | 25.53 | 366 | -0.03(-0.11%) |
Dec 29, 2023 | 25.60 | 25.62 | 25.49 | 25.56 | 2,209 | -0.03(-0.14%) |
Dec 28, 2023 | 25.70 | 25.70 | 25.57 | 25.59 | 2,635 | +0.01(+0.05%) |
Dec 27, 2023 | 25.56 | 25.58 | 25.55 | 25.58 | 2,232 | +0.07(+0.26%) |
Dec 26, 2023 | 25.30 | 25.56 | 25.30 | 25.51 | 19,426 | +0.16(+0.63%) |
Dec 22, 2023 | 25.39 | 25.42 | 25.35 | 25.35 | 2,215 | +0.07(+0.28%) |
Dec 21, 2023 | 25.14 | 25.28 | 25.13 | 25.28 | 7,610 | +0.37(+1.50%) |
Dec 20, 2023 | 25.25 | 25.25 | 24.91 | 24.91 | 309 | -0.44(-1.72%) |
Dec 19, 2023 | 25.03 | 25.34 | 25.03 | 25.34 | 2,461 | +0.38(+1.52%) |
Dec 18, 2023 | 24.89 | 25.03 | 24.89 | 24.97 | 2,849 | +0.04(+0.17%) |
Dec 15, 2023 | 25.06 | 25.06 | 24.87 | 24.92 | 2,876 | -0.13(-0.53%) |
Dec 14, 2023 | 24.68 | 25.15 | 24.68 | 25.05 | 10,280 | +0.50(+2.05%) |
Dec 13, 2023 | 23.98 | 24.55 | 23.98 | 24.55 | 21,545 | +0.69(+2.88%) |
Dec 12, 2023 | 23.84 | 23.90 | 23.77 | 23.86 | 3,700 | -0.19(-0.80%) |
Dec 11, 2023 | 24.04 | 24.09 | 24.03 | 24.06 | 4,575 | -0.07(-0.31%) |
Dec 08, 2023 | 24.15 | 24.15 | 24.01 | 24.13 | 6,609 | -0.02(-0.10%) |
Dec 07, 2023 | 24.04 | 24.17 | 24.04 | 24.16 | 1,628 | +0.10(+0.41%) |
Dec 06, 2023 | 24.16 | 24.23 | 24.06 | 24.06 | 5,728 | +0.10(+0.41%) |
Dec 05, 2023 | 23.99 | 23.99 | 23.96 | 23.96 | 267 | -0.21(-0.85%) |
Dec 04, 2023 | 24.17 | 24.17 | 24.14 | 24.17 | 1,867 | -0.24(-0.98%) |