Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 101 | -0.05(-0.22%) |
Jun 06, 2024 | 24.95 | 24.95 | 24.93 | 24.93 | 100 | +0.08(+0.32%) |
Jun 05, 2024 | 24.86 | 24.87 | 24.86 | 24.86 | 1,240 | +0.07(+0.26%) |
Jun 04, 2024 | 24.81 | 24.81 | 24.79 | 24.79 | 100 | +0.02(+0.10%) |
Jun 03, 2024 | 24.94 | 24.94 | 24.74 | 24.77 | 2,327 | +0.12(+0.49%) |
May 31, 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 101 | +0.02(+0.06%) |
May 30, 2024 | 24.65 | 24.65 | 24.63 | 24.63 | 100 | +0.00(+0.02%) |
May 29, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | -0.05(-0.22%) |
May 28, 2024 | 24.78 | 24.78 | 24.68 | 24.68 | 743 | -0.04(-0.18%) |
May 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | -0.00(-0.02%) |
May 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | -0.07(-0.28%) |
May 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 184 | -0.07(-0.28%) |
May 21, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 3 | -0.03(-0.12%) |
May 20, 2024 | 24.93 | 24.93 | 24.90 | 24.90 | 2,183 | -0.04(-0.18%) |
May 17, 2024 | 24.95 | 24.95 | 24.94 | 24.94 | 117 | -0.02(-0.10%) |
May 16, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 116 | -0.07(-0.30%) |
May 15, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.06(+0.24%) |
May 14, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 30 | +0.02(+0.10%) |
May 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.02(+0.06%) |
May 10, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | -0.03(-0.12%) |
May 09, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 102 | +0.01(+0.02%) |
May 08, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 181 | +0.02(+0.10%) |
May 07, 2024 | 24.96 | 24.96 | 24.94 | 24.94 | 299 | +0.06(+0.26%) |
May 06, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 102 | +0.06(+0.24%) |
May 03, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 101 | +0.04(+0.16%) |
May 02, 2024 | 24.78 | 24.80 | 24.78 | 24.78 | 100 | +0.03(+0.12%) |
May 01, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.03(+0.13%) |
Apr 30, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 9 | -0.02(-0.08%) |
Apr 29, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 5 | +0.02(+0.08%) |
Apr 26, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.02(+0.10%) |
Apr 25, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 2 | -0.10(-0.40%) |
Apr 24, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 12 | -0.03(-0.10%) |
Apr 23, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 1 | +0.10(+0.41%) |
Apr 22, 2024 | 24.77 | 24.77 | 24.72 | 24.72 | 100 | +0.00(+0.02%) |
Apr 19, 2024 | 24.76 | 24.76 | 24.71 | 24.71 | 402 | -0.12(-0.48%) |
Apr 18, 2024 | 24.78 | 24.83 | 24.78 | 24.83 | 304 | +0.04(+0.18%) |
Apr 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.02(+0.10%) |
Apr 16, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | -0.01(-0.02%) |
Apr 15, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 3 | -0.02(-0.07%) |
Apr 12, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | +0.06(+0.23%) |
Apr 11, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24 | +0.01(+0.04%) |
Apr 10, 2024 | 24.73 | 24.73 | 24.72 | 24.72 | 520 | -0.12(-0.47%) |
Apr 09, 2024 | 24.85 | 24.85 | 24.83 | 24.83 | 112 | -0.02(-0.07%) |
Apr 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 167 | +0.08(+0.34%) |
Apr 05, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 1,606 | -0.15(-0.62%) |
Apr 04, 2024 | 24.86 | 24.92 | 24.86 | 24.92 | 139 | +0.13(+0.52%) |
Apr 03, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 18 | -0.08(-0.32%) |
Apr 02, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 2 | -0.07(-0.28%) |
Apr 01, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | -0.09(-0.38%) |
Mar 28, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 1,361 | +0.02(+0.08%) |
Mar 27, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 1 | +0.01(+0.04%) |
Mar 26, 2024 | 25.04 | 25.04 | 25.01 | 25.01 | 101 | -0.03(-0.12%) |
Mar 25, 2024 | 25.41 | 25.41 | 25.04 | 25.04 | 918 | -0.04(-0.16%) |
Mar 22, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 100 | +0.03(+0.12%) |
Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 9 | -0.01(-0.04%) |
Mar 20, 2024 | 25.09 | 26.56 | 25.06 | 25.06 | 6,772 | -0.03(-0.12%) |
Mar 19, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 344 | +0.01(+0.04%) |
Mar 18, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 228 | +0.00(+0.01%) |
Mar 15, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 1,013 | -0.01(-0.05%) |
Mar 14, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 16 | -0.06(-0.23%) |
Mar 13, 2024 | 25.16 | 25.16 | 25.14 | 25.14 | 307 | +0.01(+0.03%) |
Mar 12, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | -0.02(-0.08%) |
Mar 11, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 1 | +0.00(+0.00%) |
Mar 08, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 100 | +0.02(+0.08%) |
Mar 07, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 1 | +0.02(+0.09%) |
Mar 06, 2024 | 25.14 | 25.14 | 25.11 | 25.11 | 192 | +0.01(+0.03%) |
Mar 05, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 363 | +0.02(+0.10%) |
Mar 04, 2024 | 24.96 | 25.08 | 24.96 | 25.08 | 677 | -0.00(-0.02%) |
Mar 01, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 422 | +0.03(+0.12%) |
Feb 29, 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 104 | +0.00(+0.00%) |
Feb 28, 2024 | 25.03 | 25.08 | 25.03 | 25.05 | 1,025 | +0.06(+0.26%) |
Feb 27, 2024 | 25.01 | 25.01 | 24.99 | 24.99 | 222 | -0.05(-0.22%) |
Feb 26, 2024 | 25.06 | 25.07 | 25.04 | 25.04 | 410 | +0.00(+0.00%) |
Feb 23, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 101 | +0.04(+0.16%) |
Feb 22, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 2 | -0.01(-0.04%) |
Feb 21, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 30 | +0.00(+0.00%) |
Feb 20, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 103 | +0.03(+0.12%) |
Feb 16, 2024 | 24.98 | 25.01 | 24.98 | 24.99 | 2,237 | -0.02(-0.08%) |
Feb 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 10 | +0.02(+0.08%) |
Feb 14, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.07(+0.28%) |
Feb 13, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 3,131 | -0.13(-0.51%) |
Feb 12, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 1 | +0.05(+0.22%) |
Feb 09, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 101 | -0.00(-0.02%) |
Feb 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Feb 07, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 102 | -0.01(-0.04%) |
Feb 06, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.05(+0.20%) |
Feb 05, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 2 | -0.11(-0.43%) |
Feb 02, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 101 | -0.18(-0.73%) |
Feb 01, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 10 | +0.12(+0.47%) |
Jan 31, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.14(+0.57%) |
Jan 30, 2024 | 24.98 | 25.01 | 24.97 | 24.99 | 1,214 | +0.03(+0.14%) |
Jan 29, 2024 | 24.96 | 24.97 | 24.95 | 24.95 | 710 | +0.08(+0.32%) |
Jan 26, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 101 | -0.01(-0.04%) |
Jan 25, 2024 | 24.90 | 24.90 | 24.88 | 24.88 | 149 | +0.01(+0.06%) |
Jan 24, 2024 | 24.86 | 24.88 | 24.85 | 24.87 | 911 | +0.01(+0.04%) |
Jan 23, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 1 | -0.04(-0.16%) |
Jan 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 408 | +0.02(+0.08%) |
Jan 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 101 | -0.03(-0.14%) |
Jan 18, 2024 | 24.95 | 24.96 | 24.90 | 24.91 | 1,417 | -0.06(-0.24%) |
Jan 17, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 1,011,987 | -0.06(-0.24%) |
Jan 16, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 1 | -0.06(-0.26%) |
Jan 12, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | -0.01(-0.04%) |
Jan 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.03(+0.12%) |
Jan 10, 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 6,595 | -0.02(-0.08%) |
Jan 09, 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 202 | -0.01(-0.06%) |
Jan 08, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 206 | +0.06(+0.26%) |
Jan 05, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 507 | -0.01(-0.02%) |
Jan 04, 2024 | 25.05 | 25.06 | 25.05 | 25.05 | 324 | -0.05(-0.20%) |
Jan 03, 2024 | 25.07 | 25.11 | 25.07 | 25.10 | 871 | +0.04(+0.18%) |
Jan 02, 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 102 | -0.04(-0.18%) |
Dec 29, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 202 | +0.03(+0.14%) |
Dec 28, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 263 | -0.04(-0.18%) |
Dec 27, 2023 | 25.08 | 25.11 | 25.08 | 25.11 | 4,857 | +0.08(+0.32%) |
Dec 26, 2023 | 25.04 | 25.04 | 25.03 | 25.03 | 1,439 | +0.01(+0.04%) |
Dec 22, 2023 | 25.04 | 25.04 | 25.02 | 25.02 | 910 | -0.01(-0.04%) |
Dec 21, 2023 | 25.04 | 25.04 | 25.03 | 25.03 | 1,325 | +0.00(+0.00%) |
Dec 20, 2023 | 25.02 | 25.04 | 25.01 | 25.03 | 1,722 | +0.06(+0.24%) |
Dec 19, 2023 | 24.98 | 24.99 | 24.97 | 24.97 | 2,531 | +0.04(+0.16%) |
Dec 18, 2023 | 24.95 | 24.95 | 24.93 | 24.93 | 1,315 | +0.00(+0.00%) |
Dec 15, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 101 | +0.03(+0.12%) |