Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.42 | 25.60 | 25.42 | 25.58 | 754 | +0.49(+1.95%) |
May 30, 2024 | 25.06 | 25.09 | 25.03 | 25.09 | 911 | +0.09(+0.36%) |
May 29, 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 214 | -0.55(-2.16%) |
May 28, 2024 | 25.79 | 25.79 | 25.55 | 25.55 | 198 | -0.09(-0.35%) |
May 24, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 100 | +0.18(+0.71%) |
May 23, 2024 | 25.89 | 25.89 | 25.46 | 25.46 | 897 | -0.29(-1.12%) |
May 22, 2024 | 25.95 | 25.95 | 25.75 | 25.75 | 1,014 | -0.36(-1.38%) |
May 21, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 144 | -0.00(-0.01%) |
May 20, 2024 | 26.09 | 26.21 | 26.08 | 26.11 | 687 | +0.28(+1.07%) |
May 17, 2024 | 25.71 | 25.84 | 25.70 | 25.84 | 818 | +0.08(+0.33%) |
May 16, 2024 | 25.81 | 25.81 | 25.75 | 25.75 | 142 | -0.02(-0.07%) |
May 15, 2024 | 25.64 | 25.77 | 25.64 | 25.77 | 399 | +0.05(+0.21%) |
May 14, 2024 | 25.45 | 25.84 | 25.36 | 25.71 | 552 | +0.25(+1.00%) |
May 13, 2024 | 25.48 | 25.48 | 25.46 | 25.46 | 343 | -0.15(-0.59%) |
May 10, 2024 | 25.68 | 25.98 | 25.61 | 25.61 | 2,059 | +0.08(+0.32%) |
May 09, 2024 | 25.41 | 25.53 | 25.37 | 25.53 | 816 | +0.37(+1.48%) |
May 08, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 87 | +0.07(+0.27%) |
May 07, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 40 | +0.10(+0.40%) |
May 06, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 88 | +0.08(+0.32%) |
May 03, 2024 | 24.86 | 24.91 | 24.86 | 24.91 | 257 | +0.07(+0.29%) |
May 02, 2024 | 24.71 | 24.84 | 24.70 | 24.84 | 310 | +0.35(+1.41%) |
May 01, 2024 | 24.68 | 24.68 | 24.49 | 24.49 | 210 | -0.20(-0.81%) |
Apr 30, 2024 | 24.81 | 24.81 | 24.69 | 24.69 | 1,100 | -0.46(-1.82%) |
Apr 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 22 | +0.22(+0.87%) |
Apr 26, 2024 | 24.90 | 24.93 | 24.82 | 24.93 | 2,400 | +0.07(+0.26%) |
Apr 25, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.04(+0.18%) |
Apr 24, 2024 | 24.86 | 24.86 | 24.82 | 24.82 | 578 | -0.16(-0.64%) |
Apr 23, 2024 | 24.87 | 24.98 | 24.87 | 24.98 | 693 | +0.01(+0.04%) |
Apr 22, 2024 | 24.83 | 25.00 | 24.79 | 24.97 | 3,301 | +0.06(+0.25%) |
Apr 19, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.30(+1.21%) |
Apr 18, 2024 | 24.54 | 24.72 | 24.54 | 24.61 | 1,840 | +0.08(+0.34%) |
Apr 17, 2024 | 24.53 | 24.59 | 24.41 | 24.53 | 1,192 | +0.05(+0.19%) |
Apr 16, 2024 | 24.57 | 24.57 | 24.42 | 24.48 | 2,285 | -0.42(-1.69%) |
Apr 15, 2024 | 24.90 | 24.91 | 24.89 | 24.90 | 728 | +0.02(+0.08%) |
Apr 12, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 240 | -0.46(-1.82%) |
Apr 11, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 382 | +0.15(+0.60%) |
Apr 10, 2024 | 25.11 | 25.19 | 25.11 | 25.19 | 407 | -0.02(-0.08%) |
Apr 09, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 204 | +0.15(+0.60%) |
Apr 08, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 117 | +0.06(+0.24%) |
Apr 05, 2024 | 24.89 | 25.00 | 24.89 | 25.00 | 200 | +0.04(+0.16%) |
Apr 04, 2024 | 25.24 | 25.25 | 24.96 | 24.96 | 304 | -0.05(-0.18%) |
Apr 03, 2024 | 24.89 | 25.02 | 24.89 | 25.01 | 1,139 | +0.22(+0.87%) |
Apr 02, 2024 | 24.77 | 24.79 | 24.76 | 24.79 | 1,102 | +0.04(+0.18%) |
Apr 01, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 4 | -0.14(-0.56%) |
Mar 28, 2024 | 24.88 | 24.89 | 24.88 | 24.89 | 332 | +0.22(+0.87%) |
Mar 27, 2024 | 24.59 | 24.67 | 24.59 | 24.67 | 852 | +0.14(+0.58%) |
Mar 26, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | -0.06(-0.23%) |
Mar 25, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 10 | -0.01(-0.04%) |
Mar 22, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 159 | -0.10(-0.42%) |
Mar 21, 2024 | 24.73 | 24.74 | 24.70 | 24.70 | 294 | -0.14(-0.55%) |
Mar 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 9 | +0.11(+0.43%) |
Mar 19, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 66 | +0.09(+0.35%) |
Mar 18, 2024 | 24.82 | 24.82 | 24.64 | 24.64 | 340 | -0.26(-1.04%) |
Mar 15, 2024 | 24.67 | 24.94 | 24.67 | 24.90 | 1,916 | +0.44(+1.80%) |
Mar 14, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 3 | -0.01(-0.04%) |
Mar 13, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 45 | +0.12(+0.51%) |
Mar 12, 2024 | 24.31 | 24.39 | 24.31 | 24.35 | 936 | +0.10(+0.42%) |
Mar 11, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 5 | -0.00(-0.01%) |
Mar 08, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.06(+0.24%) |
Mar 07, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 60 | +0.05(+0.21%) |
Mar 06, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 55 | +0.34(+1.44%) |
Mar 05, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 50 | +0.01(+0.06%) |
Mar 04, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 95 | -0.35(-1.47%) |
Mar 01, 2024 | 24.15 | 24.15 | 24.14 | 24.14 | 320 | +0.19(+0.79%) |
Feb 29, 2024 | 23.87 | 23.95 | 23.87 | 23.95 | 249 | +0.20(+0.84%) |
Feb 28, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 51 | -0.18(-0.75%) |
Feb 27, 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 153 | -0.13(-0.53%) |
Feb 26, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 11 | -0.02(-0.08%) |
Feb 23, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 106 | +0.04(+0.18%) |
Feb 22, 2024 | 24.11 | 24.11 | 24.03 | 24.03 | 704 | -0.13(-0.53%) |
Feb 21, 2024 | 24.06 | 24.16 | 24.06 | 24.16 | 675 | +0.22(+0.92%) |
Feb 20, 2024 | 23.98 | 23.98 | 23.94 | 23.94 | 276 | +0.07(+0.28%) |
Feb 16, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 100 | +0.20(+0.85%) |
Feb 15, 2024 | 23.69 | 23.69 | 23.66 | 23.67 | 215 | +0.29(+1.24%) |
Feb 14, 2024 | 23.44 | 23.44 | 23.38 | 23.38 | 588 | +0.08(+0.36%) |
Feb 13, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 147 | -0.32(-1.35%) |
Feb 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 15 | +0.32(+1.39%) |
Feb 09, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.13(-0.57%) |
Feb 08, 2024 | 23.36 | 23.42 | 23.36 | 23.42 | 2,022 | -0.17(-0.70%) |
Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 71 | -0.26(-1.10%) |
Feb 06, 2024 | 23.84 | 23.85 | 23.84 | 23.85 | 200 | +0.21(+0.87%) |
Feb 05, 2024 | 23.67 | 23.67 | 23.65 | 23.65 | 821 | -0.20(-0.86%) |
Feb 02, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.24(-1.01%) |
Feb 01, 2024 | 24.20 | 24.20 | 24.10 | 24.10 | 105 | +0.05(+0.19%) |
Jan 31, 2024 | 24.18 | 24.18 | 24.05 | 24.05 | 538 | -0.33(-1.35%) |
Jan 30, 2024 | 24.36 | 24.38 | 24.36 | 24.38 | 277 | +0.03(+0.12%) |
Jan 29, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 31 | +0.12(+0.51%) |
Jan 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | +0.11(+0.45%) |
Jan 25, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 2 | +0.25(+1.06%) |
Jan 24, 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 531 | +0.18(+0.76%) |
Jan 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 11 | -0.02(-0.09%) |
Jan 22, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 16 | +0.11(+0.46%) |
Jan 19, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | -0.05(-0.20%) |
Jan 18, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 14 | -0.03(-0.11%) |
Jan 17, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 172 | -0.39(-1.61%) |
Jan 16, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 13 | -0.23(-0.94%) |
Jan 12, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 100 | +0.22(+0.90%) |
Jan 11, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 85 | -0.03(-0.13%) |
Jan 10, 2024 | 24.12 | 24.12 | 24.10 | 24.10 | 1,435 | -0.22(-0.90%) |
Jan 09, 2024 | 24.25 | 24.37 | 24.25 | 24.32 | 1,136 | -0.09(-0.37%) |
Jan 08, 2024 | 24.21 | 24.41 | 24.14 | 24.41 | 2,040 | -0.13(-0.52%) |
Jan 05, 2024 | 24.53 | 24.56 | 24.53 | 24.54 | 775 | +0.06(+0.26%) |
Jan 04, 2024 | 24.64 | 24.64 | 24.44 | 24.47 | 1,675 | -0.01(-0.04%) |
Jan 03, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 75 | +0.10(+0.42%) |
Jan 02, 2024 | 24.42 | 24.50 | 24.37 | 24.38 | 4,878 | -0.05(-0.22%) |
Dec 29, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | -0.12(-0.48%) |
Dec 28, 2023 | 24.76 | 24.76 | 24.55 | 24.55 | 532 | -0.09(-0.38%) |
Dec 27, 2023 | 24.69 | 24.71 | 24.54 | 24.65 | 1,324 | +0.00(+0.01%) |
Dec 26, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 104 | +0.12(+0.48%) |
Dec 22, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 102 | +0.13(+0.53%) |
Dec 21, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 6 | +0.43(+1.79%) |
Dec 20, 2023 | 24.26 | 24.36 | 23.97 | 23.97 | 238 | -0.29(-1.20%) |
Dec 19, 2023 | 24.25 | 24.26 | 24.25 | 24.26 | 162 | +0.17(+0.69%) |
Dec 18, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 31 | +0.15(+0.61%) |
Dec 15, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 102 | -0.19(-0.79%) |
Dec 14, 2023 | 24.07 | 24.14 | 24.03 | 24.14 | 3,027 | +0.33(+1.40%) |
Dec 13, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 27 | +0.41(+1.73%) |
Dec 12, 2023 | 23.69 | 23.69 | 23.33 | 23.40 | 1,504 | -0.34(-1.43%) |
Dec 11, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 89 | +0.09(+0.38%) |
Dec 08, 2023 | 23.53 | 23.66 | 23.53 | 23.65 | 1,065 | +0.38(+1.65%) |
Dec 07, 2023 | 23.30 | 23.34 | 23.26 | 23.26 | 613 | +0.20(+0.86%) |
Dec 06, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 130 | +0.06(+0.26%) |
Dec 05, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 157 | -0.42(-1.77%) |
Dec 04, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 11 | -0.42(-1.77%) |
Dec 01, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 102 | +0.21(+0.87%) |
Nov 30, 2023 | 23.69 | 23.72 | 23.51 | 23.64 | 2,566 | +0.08(+0.35%) |
Nov 29, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22 | -0.17(-0.74%) |
Nov 28, 2023 | 23.73 | 23.73 | 23.70 | 23.73 | 471 | -0.00(-0.02%) |
Nov 27, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 52 | -0.05(-0.21%) |
Nov 24, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 102 | +0.15(+0.63%) |
Nov 22, 2023 | 23.44 | 23.63 | 23.41 | 23.63 | 433 | +0.06(+0.24%) |
Nov 21, 2023 | 23.62 | 23.66 | 23.58 | 23.58 | 619 | -0.16(-0.69%) |
Nov 20, 2023 | 23.79 | 23.84 | 23.74 | 23.74 | 1,616 | +0.13(+0.56%) |
Nov 17, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 102 | +0.28(+1.21%) |
Nov 16, 2023 | 23.21 | 23.33 | 23.21 | 23.33 | 486 | -0.35(-1.47%) |
Nov 15, 2023 | 23.71 | 23.84 | 23.68 | 23.68 | 5,258 | -0.12(-0.52%) |
Nov 14, 2023 | 23.79 | 23.80 | 23.79 | 23.80 | 966 | +0.52(+2.24%) |
Nov 13, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 331 | +0.06(+0.25%) |
Nov 10, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 102 | +0.01(+0.03%) |
Nov 09, 2023 | 23.39 | 23.40 | 23.21 | 23.21 | 544 | -0.09(-0.37%) |
Nov 08, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 5 | +0.05(+0.23%) |
Nov 07, 2023 | 23.48 | 23.48 | 23.13 | 23.25 | 2,875 | -0.36(-1.51%) |
Nov 06, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 137 | -0.23(-0.96%) |
Nov 03, 2023 | 24.03 | 24.03 | 23.83 | 23.83 | 583 | -0.10(-0.43%) |
Nov 02, 2023 | 23.58 | 23.94 | 23.58 | 23.94 | 353 | +0.36(+1.52%) |
Nov 01, 2023 | 23.51 | 23.60 | 23.51 | 23.58 | 763 | +0.29(+1.26%) |
Oct 31, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 6 | -0.08(-0.35%) |
Oct 30, 2023 | 23.48 | 23.48 | 23.37 | 23.37 | 751 | -0.02(-0.08%) |
Oct 27, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 102 | -0.05(-0.22%) |
Oct 26, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 5 | -0.13(-0.57%) |
Oct 25, 2023 | 23.57 | 23.57 | 23.56 | 23.57 | 402 | -0.12(-0.51%) |
Oct 24, 2023 | 23.59 | 23.69 | 23.58 | 23.69 | 633 | +0.13(+0.57%) |
Oct 23, 2023 | 23.48 | 23.63 | 23.48 | 23.56 | 627 | -0.28(-1.18%) |
Oct 20, 2023 | 23.93 | 23.95 | 23.84 | 23.84 | 847 | -0.30(-1.23%) |
Oct 19, 2023 | 24.20 | 24.22 | 24.14 | 24.14 | 2,181 | -0.05(-0.22%) |
Oct 18, 2023 | 24.22 | 24.26 | 24.19 | 24.19 | 1,072 | -0.05(-0.21%) |
Oct 17, 2023 | 24.27 | 24.27 | 24.23 | 24.24 | 726 | +0.01(+0.06%) |
Oct 16, 2023 | 24.26 | 24.26 | 24.23 | 24.23 | 258 | +0.05(+0.20%) |
Oct 13, 2023 | 24.08 | 24.18 | 24.08 | 24.18 | 495 | +0.27(+1.12%) |
Oct 12, 2023 | 24.18 | 24.18 | 23.81 | 23.91 | 851 | -0.24(-0.99%) |
Oct 11, 2023 | 24.28 | 24.29 | 24.02 | 24.15 | 1,128 | -0.02(-0.10%) |
Oct 10, 2023 | 24.04 | 24.23 | 24.04 | 24.17 | 2,557 | +0.26(+1.09%) |
Oct 09, 2023 | 23.76 | 23.94 | 23.76 | 23.91 | 1,276 | +0.55(+2.36%) |
Oct 06, 2023 | 23.07 | 23.36 | 23.07 | 23.36 | 486 | +0.26(+1.12%) |
Oct 05, 2023 | 23.04 | 23.10 | 23.04 | 23.10 | 204 | +0.15(+0.65%) |
Oct 04, 2023 | 23.01 | 23.01 | 22.94 | 22.95 | 1,414 | -0.48(-2.07%) |
Oct 03, 2023 | 23.43 | 23.44 | 23.30 | 23.44 | 1,959 | -0.40(-1.67%) |
Oct 02, 2023 | 23.97 | 23.97 | 23.84 | 23.84 | 9,995 | -0.57(-2.35%) |
Sep 29, 2023 | 24.62 | 24.62 | 24.41 | 24.41 | 989 | -0.21(-0.87%) |
Sep 28, 2023 | 24.53 | 24.69 | 24.53 | 24.62 | 3,359 | +0.32(+1.32%) |
Sep 27, 2023 | 24.32 | 24.39 | 24.29 | 24.30 | 2,837 | +0.10(+0.40%) |
Sep 26, 2023 | 24.45 | 24.45 | 24.21 | 24.21 | 2,638 | -0.21(-0.86%) |
Sep 25, 2023 | 24.23 | 24.42 | 24.40 | 24.42 | 4,256 | +0.19(+0.79%) |