Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | +0.24(+0.96%) |
May 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 12 | +0.24(+0.94%) |
May 29, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 8 | -0.39(-1.53%) |
May 28, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 43 | +0.01(+0.04%) |
May 24, 2024 | 25.68 | 25.68 | 25.65 | 25.65 | 103 | +0.42(+1.68%) |
May 23, 2024 | 25.16 | 25.22 | 25.16 | 25.22 | 138 | -0.03(-0.12%) |
May 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 4 | -0.49(-1.90%) |
May 21, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 23 | -0.14(-0.55%) |
May 20, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 23 | -0.11(-0.44%) |
May 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 118 | +0.05(+0.21%) |
May 16, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 33 | -0.05(-0.20%) |
May 15, 2024 | 25.82 | 26.00 | 25.82 | 26.00 | 2,254 | +0.11(+0.41%) |
May 14, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 102 | +0.33(+1.29%) |
May 13, 2024 | 25.55 | 25.56 | 25.55 | 25.56 | 469 | +0.06(+0.24%) |
May 10, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 907 | -0.09(-0.36%) |
May 09, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 2 | +0.36(+1.44%) |
May 08, 2024 | 25.19 | 25.23 | 25.19 | 25.23 | 991 | -0.16(-0.62%) |
May 07, 2024 | 25.31 | 25.39 | 25.31 | 25.39 | 122 | +0.11(+0.43%) |
May 06, 2024 | 25.24 | 25.28 | 25.24 | 25.28 | 859 | +0.01(+0.04%) |
May 03, 2024 | 25.35 | 25.35 | 25.27 | 25.27 | 713 | +0.26(+1.04%) |
May 02, 2024 | 24.87 | 25.02 | 24.86 | 25.01 | 1,561 | +0.50(+2.04%) |
May 01, 2024 | 24.71 | 24.79 | 24.51 | 24.51 | 705 | -0.28(-1.13%) |
Apr 30, 2024 | 25.07 | 25.07 | 24.79 | 24.79 | 1,389 | -0.51(-2.02%) |
Apr 29, 2024 | 25.19 | 25.30 | 25.19 | 25.30 | 474 | +0.08(+0.32%) |
Apr 26, 2024 | 25.04 | 25.22 | 25.04 | 25.22 | 739 | +0.17(+0.68%) |
Apr 25, 2024 | 24.92 | 25.05 | 24.87 | 25.05 | 787 | -0.40(-1.55%) |
Apr 24, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 262 | +0.07(+0.26%) |
Apr 23, 2024 | 25.35 | 25.48 | 25.35 | 25.38 | 740 | +0.10(+0.40%) |
Apr 22, 2024 | 25.10 | 25.28 | 25.10 | 25.28 | 708 | +0.22(+0.88%) |
Apr 19, 2024 | 25.13 | 25.15 | 25.06 | 25.06 | 905 | +0.00(+0.01%) |
Apr 18, 2024 | 24.97 | 25.06 | 24.97 | 25.06 | 474 | +0.02(+0.07%) |
Apr 17, 2024 | 25.06 | 25.11 | 25.04 | 25.04 | 933 | +0.12(+0.49%) |
Apr 16, 2024 | 24.78 | 24.92 | 24.78 | 24.92 | 310 | -0.01(-0.04%) |
Apr 15, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 2 | -0.03(-0.12%) |
Apr 12, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 100 | -0.73(-2.85%) |
Apr 11, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 30 | +0.04(+0.17%) |
Apr 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 65 | -0.46(-1.77%) |
Apr 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 273 | -0.04(-0.13%) |
Apr 08, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 81 | +0.07(+0.28%) |
Apr 05, 2024 | 26.04 | 26.08 | 25.84 | 26.07 | 998 | -0.04(-0.15%) |
Apr 04, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | -0.33(-1.25%) |
Apr 03, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 50 | +0.00(+0.01%) |
Apr 02, 2024 | 26.51 | 26.51 | 26.41 | 26.44 | 643 | -0.38(-1.41%) |
Apr 01, 2024 | 26.81 | 26.86 | 26.81 | 26.82 | 402 | +0.02(+0.09%) |
Mar 28, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.08(+0.31%) |
Mar 27, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 162 | +0.36(+1.35%) |
Mar 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 67 | +0.08(+0.31%) |
Mar 25, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 24 | -0.04(-0.16%) |
Mar 22, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | -0.36(-1.37%) |
Mar 21, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 85 | -0.21(-0.78%) |
Mar 20, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 29 | +0.27(+1.00%) |
Mar 19, 2024 | 26.83 | 26.83 | 26.62 | 26.62 | 816 | -0.26(-0.95%) |
Mar 18, 2024 | 27.09 | 27.09 | 26.88 | 26.88 | 176 | -0.28(-1.04%) |
Mar 15, 2024 | 27.28 | 27.28 | 27.16 | 27.16 | 1,189 | -0.21(-0.77%) |
Mar 14, 2024 | 27.68 | 27.68 | 27.30 | 27.37 | 798 | -0.17(-0.60%) |
Mar 13, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 11 | +0.16(+0.57%) |
Mar 12, 2024 | 27.12 | 27.38 | 27.12 | 27.38 | 168 | +0.21(+0.77%) |
Mar 11, 2024 | 26.98 | 27.17 | 26.98 | 27.17 | 1,601 | +0.16(+0.59%) |
Mar 08, 2024 | 27.05 | 27.05 | 27.01 | 27.01 | 233 | +0.01(+0.05%) |
Mar 07, 2024 | 26.87 | 27.00 | 26.87 | 27.00 | 152 | +0.32(+1.20%) |
Mar 06, 2024 | 26.74 | 26.74 | 26.68 | 26.68 | 590 | +0.11(+0.41%) |
Mar 05, 2024 | 26.68 | 26.68 | 26.57 | 26.57 | 1,297 | -0.26(-0.98%) |
Mar 04, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 3 | -0.23(-0.84%) |
Mar 01, 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 310 | +0.04(+0.16%) |
Feb 29, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 19 | +0.01(+0.05%) |
Feb 28, 2024 | 26.92 | 27.00 | 26.92 | 27.00 | 671 | -0.07(-0.26%) |
Feb 27, 2024 | 26.95 | 27.07 | 26.95 | 27.07 | 344 | +0.17(+0.62%) |
Feb 26, 2024 | 27.01 | 27.09 | 26.91 | 26.91 | 1,115 | -0.13(-0.49%) |
Feb 23, 2024 | 27.09 | 27.10 | 27.04 | 27.04 | 393 | +0.05(+0.18%) |
Feb 22, 2024 | 26.80 | 26.99 | 26.80 | 26.99 | 559 | +0.38(+1.43%) |
Feb 21, 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 327 | +0.14(+0.53%) |
Feb 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 310 | +0.05(+0.19%) |
Feb 16, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 329 | +0.01(+0.04%) |
Feb 15, 2024 | 26.26 | 26.41 | 26.26 | 26.41 | 304 | +0.39(+1.50%) |
Feb 14, 2024 | 25.89 | 26.02 | 25.89 | 26.02 | 381 | +0.30(+1.16%) |
Feb 13, 2024 | 25.70 | 25.72 | 25.70 | 25.72 | 615 | -0.60(-2.29%) |
Feb 12, 2024 | 26.38 | 26.41 | 26.32 | 26.32 | 1,032 | +0.18(+0.71%) |
Feb 09, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 100 | +0.30(+1.17%) |
Feb 08, 2024 | 25.95 | 26.02 | 25.84 | 25.84 | 785 | +0.22(+0.85%) |
Feb 07, 2024 | 25.73 | 25.73 | 25.62 | 25.62 | 352 | -0.14(-0.53%) |
Feb 06, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 9 | +0.12(+0.48%) |
Feb 05, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.14(+0.56%) |
Feb 02, 2024 | 25.44 | 25.49 | 25.35 | 25.49 | 766 | -0.04(-0.16%) |
Feb 01, 2024 | 25.17 | 25.53 | 25.17 | 25.53 | 705 | +0.58(+2.32%) |
Jan 31, 2024 | 25.23 | 25.23 | 24.95 | 24.95 | 501 | -0.31(-1.23%) |
Jan 30, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 305 | -0.06(-0.24%) |
Jan 29, 2024 | 25.08 | 25.32 | 25.08 | 25.32 | 490 | +0.22(+0.88%) |
Jan 26, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 322 | +0.74(+3.02%) |
Jan 25, 2024 | 24.12 | 24.36 | 24.10 | 24.36 | 898 | +0.31(+1.30%) |
Jan 24, 2024 | 24.22 | 24.22 | 24.05 | 24.05 | 580 | +0.14(+0.59%) |
Jan 23, 2024 | 23.87 | 23.91 | 23.87 | 23.91 | 1,397 | +0.11(+0.46%) |
Jan 22, 2024 | 23.81 | 23.81 | 23.80 | 23.80 | 378 | -0.12(-0.50%) |
Jan 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 105 | -0.01(-0.03%) |
Jan 18, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 4 | +0.40(+1.69%) |
Jan 17, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 21 | -0.28(-1.18%) |
Jan 16, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 137 | -0.57(-2.34%) |
Jan 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 106 | -0.26(-1.06%) |
Jan 11, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 371 | -0.03(-0.12%) |
Jan 10, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 78 | +0.10(+0.41%) |
Jan 09, 2024 | 24.60 | 24.60 | 24.57 | 24.57 | 473 | -0.29(-1.17%) |
Jan 08, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 70 | +0.47(+1.93%) |
Jan 05, 2024 | 24.54 | 24.54 | 24.39 | 24.39 | 2,308 | -0.13(-0.53%) |
Jan 04, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 205 | -0.08(-0.32%) |
Jan 03, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 36 | -0.55(-2.19%) |
Jan 02, 2024 | 25.02 | 25.15 | 25.02 | 25.15 | 669 | -0.31(-1.22%) |
Dec 29, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 300 | -0.04(-0.15%) |
Dec 28, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 12 | -0.02(-0.08%) |
Dec 27, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 206 | +0.03(+0.12%) |
Dec 26, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 306 | +0.13(+0.51%) |
Dec 22, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 312 | -0.15(-0.59%) |
Dec 21, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 203 | +0.37(+1.47%) |
Dec 20, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 321 | -0.46(-1.80%) |
Dec 19, 2023 | 25.30 | 25.60 | 25.30 | 25.60 | 407 | +0.32(+1.27%) |
Dec 18, 2023 | 25.29 | 25.29 | 25.28 | 25.28 | 310 | -0.06(-0.25%) |
Dec 15, 2023 | 25.57 | 25.57 | 25.34 | 25.34 | 814 | -0.39(-1.52%) |
Dec 14, 2023 | 25.62 | 25.73 | 25.62 | 25.73 | 307 | +0.38(+1.50%) |
Dec 13, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 3 | +0.51(+2.06%) |
Dec 12, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 123 | +0.02(+0.07%) |
Dec 11, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 13 | +0.15(+0.61%) |
Dec 08, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 100 | +0.34(+1.40%) |
Dec 07, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 200 | +0.14(+0.58%) |
Dec 06, 2023 | 24.28 | 24.28 | 24.19 | 24.19 | 355 | +0.02(+0.08%) |
Dec 05, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 153 | -0.10(-0.40%) |
Dec 04, 2023 | 24.26 | 24.27 | 24.26 | 24.27 | 459 | -0.02(-0.10%) |
Dec 01, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.34(+1.42%) |
Nov 30, 2023 | 23.93 | 23.96 | 23.93 | 23.96 | 202 | -0.04(-0.17%) |
Nov 29, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 505 | -0.07(-0.28%) |
Nov 28, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 301 | -0.24(-0.99%) |
Nov 27, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 61 | -0.06(-0.27%) |
Nov 24, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.04(+0.18%) |
Nov 22, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.15(+0.60%) |
Nov 21, 2023 | 24.17 | 24.18 | 24.17 | 24.18 | 602 | -0.16(-0.67%) |
Nov 20, 2023 | 24.26 | 24.34 | 24.26 | 24.34 | 514 | +0.16(+0.66%) |
Nov 17, 2023 | 24.09 | 24.18 | 24.09 | 24.18 | 422 | +0.22(+0.92%) |
Nov 16, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.33(-1.36%) |
Nov 15, 2023 | 24.32 | 24.32 | 24.29 | 24.29 | 584 | +0.12(+0.50%) |
Nov 14, 2023 | 23.80 | 24.17 | 23.80 | 24.17 | 307 | +1.03(+4.44%) |
Nov 13, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 429 | -0.17(-0.73%) |
Nov 10, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 204 | -0.47(-1.99%) |
Nov 09, 2023 | 24.11 | 24.11 | 23.79 | 23.79 | 1,007 | -0.09(-0.38%) |
Nov 08, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 3 | +0.25(+1.08%) |
Nov 07, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 8 | -0.07(-0.31%) |
Nov 06, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 4 | -0.08(-0.33%) |
Nov 03, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 100 | +0.39(+1.67%) |
Nov 02, 2023 | 23.20 | 23.39 | 23.20 | 23.39 | 439 | +0.71(+3.15%) |
Nov 01, 2023 | 22.49 | 22.67 | 22.49 | 22.67 | 544 | -0.19(-0.82%) |
Oct 31, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 54 | +0.03(+0.15%) |
Oct 30, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 11 | +0.41(+1.81%) |
Oct 27, 2023 | 22.66 | 22.66 | 22.42 | 22.42 | 474 | -0.19(-0.84%) |
Oct 26, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 70 | -0.27(-1.16%) |
Oct 25, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 2 | -0.28(-1.21%) |
Oct 24, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 21 | +0.31(+1.38%) |
Oct 23, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 20 | +0.20(+0.87%) |
Oct 20, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | -0.09(-0.39%) |
Oct 19, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 2 | +0.07(+0.31%) |
Oct 18, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 71 | -0.31(-1.34%) |
Oct 17, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.04(+0.16%) |
Oct 16, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 34 | +0.33(+1.46%) |
Oct 13, 2023 | 22.62 | 22.62 | 22.54 | 22.60 | 21,299 | -0.34(-1.48%) |
Oct 12, 2023 | 23.03 | 23.03 | 22.93 | 22.94 | 504 | -0.47(-1.99%) |
Oct 11, 2023 | 23.41 | 23.41 | 23.35 | 23.41 | 941 | +0.12(+0.53%) |
Oct 10, 2023 | 23.70 | 23.70 | 23.24 | 23.29 | 17,286 | -0.08(-0.35%) |
Oct 09, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 2 | -0.23(-0.98%) |
Oct 06, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.32(+1.38%) |
Oct 05, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 1 | +0.07(+0.31%) |
Oct 04, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.20(+0.87%) |
Oct 03, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 84 | -0.23(-0.98%) |
Oct 02, 2023 | 23.27 | 23.27 | 23.23 | 23.23 | 264 | -0.26(-1.12%) |
Sep 29, 2023 | 23.68 | 23.71 | 23.50 | 23.50 | 2,425 | +0.12(+0.50%) |
Sep 28, 2023 | 23.27 | 23.38 | 23.26 | 23.38 | 405 | +0.21(+0.92%) |
Sep 27, 2023 | 23.08 | 23.17 | 23.06 | 23.17 | 30,346 | -0.07(-0.30%) |
Sep 26, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 1 | -0.40(-1.70%) |
Sep 25, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 1 | -0.41(-1.72%) |
Sep 22, 2023 | 24.13 | 24.13 | 24.05 | 24.05 | 270 | +0.02(+0.08%) |
Sep 21, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 2 | -0.61(-2.46%) |
Sep 20, 2023 | 24.79 | 24.79 | 24.64 | 24.64 | 348 | -0.03(-0.10%) |
Sep 19, 2023 | 24.66 | 24.66 | 24.64 | 24.66 | 906 | -0.11(-0.44%) |
Sep 18, 2023 | 24.71 | 24.77 | 24.71 | 24.77 | 250 | -0.20(-0.80%) |
Sep 15, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | +0.08(+0.30%) |
Sep 14, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 12 | +0.23(+0.93%) |
Sep 13, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 11 | -0.12(-0.50%) |
Sep 12, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 9 | -0.20(-0.80%) |
Sep 11, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 4 | +0.12(+0.47%) |
Sep 08, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 100 | +0.04(+0.14%) |