Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 25.61 | 0 | +0.06(+0.23%) | |||
Feb 15, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 906 | +0.00(+0.00%) |
Feb 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 905 | -0.03(-0.12%) |
Feb 13, 2024 | 25.55 | 25.64 | 25.52 | 25.58 | 2,042 | -0.02(-0.08%) |
Feb 12, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 1,007 | +0.05(+0.20%) |
Feb 09, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 531 | +0.00(+0.00%) |
Feb 08, 2024 | 25.55 | 25.61 | 25.52 | 25.55 | 2,522 | -0.01(-0.04%) |
Feb 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 2,460 | +0.00(+0.00%) |
Feb 06, 2024 | 25.56 | 25.60 | 25.56 | 25.56 | 1,116 | -0.04(-0.16%) |
Feb 05, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 1,866 | +0.06(+0.23%) |
Feb 02, 2024 | 25.55 | 25.61 | 25.54 | 25.54 | 1,100 | -0.01(-0.04%) |
Feb 01, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 1,106 | -0.10(-0.39%) |
Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 404 | -0.05(-0.19%) |
Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 1,195 | +0.10(+0.39%) |
Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 5,123 | -0.11(-0.43%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 579 | +0.05(+0.19%) |
Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 570 | +0.05(+0.21%) |
Jan 24, 2024 | 25.79 | 25.79 | 25.61 | 25.61 | 1,139 | +0.05(+0.22%) |
Jan 23, 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 1,083 | +0.34(+1.35%) |
Jan 22, 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 1,369 | +0.10(+0.40%) |
Jan 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 473 | +0.22(+0.88%) |
Jan 18, 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 712 | +0.28(+1.14%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.38 | 24.61 | 1,251 | -0.42(-1.68%) |
Jan 16, 2024 | 25.25 | 25.03 | 25.03 | 25.03 | 817 | -0.57(-2.23%) |
Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 204 | -0.13(-0.51%) |
Jan 11, 2024 | 25.91 | 25.91 | 25.73 | 25.73 | 677 | -0.13(-0.50%) |
Jan 10, 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 360 | +0.28(+1.09%) |
Jan 09, 2024 | 25.64 | 25.64 | 25.53 | 25.58 | 864 | -0.06(-0.22%) |
Jan 08, 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 1,207 | +0.56(+2.22%) |
Jan 05, 2024 | 25.05 | 25.31 | 25.05 | 25.08 | 1,036 | -0.13(-0.52%) |
Jan 04, 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 967 | +0.31(+1.24%) |
Jan 03, 2024 | 24.97 | 25.02 | 24.90 | 24.90 | 1,236 | -0.32(-1.27%) |
Jan 02, 2024 | 25.67 | 25.67 | 25.20 | 25.22 | 2,659 | -0.85(-3.26%) |
Dec 29, 2023 | 25.98 | 26.14 | 25.98 | 26.07 | 906 | -0.15(-0.57%) |
Dec 28, 2023 | 26.21 | 26.28 | 26.21 | 26.22 | 1,236 | +0.02(+0.08%) |
Dec 27, 2023 | 26.14 | 26.20 | 26.08 | 26.20 | 1,562 | +0.27(+1.04%) |
Dec 26, 2023 | 26.28 | 26.28 | 25.83 | 25.93 | 1,213 | +0.33(+1.29%) |
Dec 22, 2023 | 25.70 | 25.70 | 25.60 | 25.60 | 686 | -0.69(-2.62%) |
Dec 21, 2023 | 26.07 | 26.30 | 26.07 | 26.29 | 866 | +0.63(+2.45%) |
Dec 20, 2023 | 26.19 | 26.19 | 25.66 | 25.66 | 751 | -0.47(-1.79%) |
Dec 19, 2023 | 26.04 | 26.13 | 26.04 | 26.13 | 842 | +0.46(+1.79%) |
Dec 18, 2023 | 25.60 | 25.73 | 25.60 | 25.67 | 569 | +0.04(+0.16%) |
Dec 15, 2023 | 25.88 | 25.88 | 25.58 | 25.63 | 1,336 | -0.06(-0.23%) |
Dec 14, 2023 | 25.63 | 25.69 | 25.63 | 25.69 | 748 | +0.06(+0.23%) |
Dec 13, 2023 | 25.36 | 25.63 | 25.04 | 25.63 | 705 | +0.59(+2.35%) |
Dec 12, 2023 | 25.02 | 25.11 | 25.02 | 25.04 | 974 | +0.15(+0.60%) |
Dec 11, 2023 | 25.02 | 25.02 | 24.88 | 24.89 | 1,264 | -0.26(-1.03%) |
Dec 08, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 154 | +0.21(+0.84%) |
Dec 07, 2023 | 24.98 | 24.98 | 24.94 | 24.94 | 453 | +0.25(+1.01%) |
Dec 06, 2023 | 24.63 | 24.69 | 24.63 | 24.69 | 884 | -0.04(-0.16%) |
Dec 05, 2023 | 24.75 | 24.75 | 24.68 | 24.73 | 561 | -0.19(-0.76%) |
Dec 04, 2023 | 24.88 | 24.92 | 24.77 | 24.92 | 2,121 | -0.15(-0.62%) |
Dec 01, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 388 | +0.38(+1.56%) |
Nov 30, 2023 | 24.73 | 24.75 | 24.61 | 24.69 | 6,120 | -0.22(-0.88%) |
Nov 29, 2023 | 25.30 | 25.30 | 24.91 | 24.91 | 2,443 | -0.02(-0.08%) |
Nov 28, 2023 | 24.86 | 24.93 | 24.86 | 24.93 | 1,455 | +0.22(+0.89%) |
Nov 27, 2023 | 24.53 | 24.71 | 24.53 | 24.71 | 364 | +0.16(+0.66%) |
Nov 24, 2023 | 24.53 | 24.57 | 24.53 | 24.55 | 557 | -0.02(-0.10%) |
Nov 22, 2023 | 24.65 | 25.04 | 24.57 | 24.57 | 1,417 | +0.12(+0.49%) |
Nov 21, 2023 | 24.51 | 24.51 | 24.31 | 24.45 | 1,583 | -0.13(-0.53%) |
Nov 20, 2023 | 24.53 | 24.58 | 24.53 | 24.58 | 456 | +0.39(+1.61%) |
Nov 17, 2023 | 24.10 | 24.19 | 24.10 | 24.19 | 281 | +0.09(+0.37%) |
Nov 16, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 266 | -0.24(-0.98%) |
Nov 15, 2023 | 24.36 | 24.36 | 24.31 | 24.34 | 1,168 | +0.29(+1.20%) |
Nov 14, 2023 | 24.02 | 24.13 | 24.02 | 24.05 | 1,565 | +0.34(+1.43%) |
Nov 13, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 402 | +0.14(+0.59%) |
Nov 10, 2023 | 23.51 | 23.58 | 23.51 | 23.58 | 452 | +0.19(+0.81%) |
Nov 09, 2023 | 23.65 | 24.03 | 23.39 | 23.39 | 2,229 | +0.11(+0.47%) |
Nov 08, 2023 | 23.24 | 23.28 | 23.19 | 23.28 | 741 | +0.46(+2.01%) |
Nov 07, 2023 | 22.58 | 22.82 | 22.58 | 22.82 | 202 | +0.15(+0.66%) |
Nov 06, 2023 | 23.26 | 23.26 | 22.53 | 22.67 | 5,415 | -0.03(-0.13%) |
Nov 03, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 163 | +0.56(+2.52%) |
Nov 02, 2023 | 21.99 | 22.14 | 21.99 | 22.14 | 1,613 | +0.58(+2.68%) |
Nov 01, 2023 | 20.99 | 21.56 | 20.99 | 21.56 | 520 | +0.21(+0.98%) |
Oct 31, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 37 | +0.20(+0.97%) |
Oct 30, 2023 | 21.14 | 21.15 | 21.15 | 21.15 | 95 | +0.26(+1.27%) |
Oct 27, 2023 | 20.94 | 20.94 | 20.88 | 20.88 | 255 | +0.09(+0.43%) |
Oct 26, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 133 | -0.39(-1.84%) |
Oct 25, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 410 | -0.57(-2.64%) |
Oct 24, 2023 | 21.76 | 21.75 | 21.75 | 21.75 | 16 | +0.47(+2.20%) |
Oct 23, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 49 | +0.17(+0.83%) |
Oct 20, 2023 | 21.15 | 21.15 | 21.11 | 21.11 | 369 | -0.24(-1.12%) |
Oct 19, 2023 | 21.44 | 21.44 | 21.35 | 21.35 | 382 | -0.12(-0.56%) |
Oct 18, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 67 | -0.43(-1.96%) |
Oct 17, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 52 | -0.08(-0.36%) |
Oct 16, 2023 | 21.93 | 21.98 | 21.93 | 21.98 | 507 | +0.37(+1.71%) |
Oct 13, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 287 | -0.48(-2.17%) |
Oct 12, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 104 | -0.19(-0.85%) |
Oct 11, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 75 | +0.15(+0.68%) |
Oct 10, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 159 | +0.27(+1.23%) |
Oct 09, 2023 | 21.62 | 21.86 | 21.62 | 21.86 | 361 | +0.08(+0.37%) |
Oct 06, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 238 | +0.35(+1.63%) |
Oct 05, 2023 | 21.36 | 21.43 | 21.36 | 21.43 | 195 | +0.14(+0.66%) |
Oct 04, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 66 | +0.22(+1.04%) |
Oct 03, 2023 | 21.30 | 21.30 | 21.07 | 21.07 | 191 | -0.44(-2.04%) |
Oct 02, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 98 | -0.04(-0.19%) |
Sep 29, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.20(+0.96%) |
Sep 28, 2023 | 21.12 | 21.36 | 21.12 | 21.35 | 596 | +0.15(+0.73%) |
Sep 27, 2023 | 21.18 | 21.19 | 21.18 | 21.19 | 193 | +0.13(+0.62%) |
Sep 26, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 124 | -0.37(-1.73%) |
Sep 25, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 248 | +0.09(+0.43%) |
Sep 22, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 175 | +0.20(+0.94%) |
Sep 21, 2023 | 21.23 | 21.23 | 21.14 | 21.14 | 237 | -0.52(-2.40%) |
Sep 20, 2023 | 22.02 | 22.02 | 21.66 | 21.66 | 204 | -0.56(-2.51%) |
Sep 19, 2023 | 22.14 | 22.28 | 22.14 | 22.22 | 916 | +0.03(+0.14%) |
Sep 18, 2023 | 22.21 | 22.23 | 22.19 | 22.19 | 446 | -0.17(-0.76%) |
Sep 15, 2023 | 22.37 | 22.37 | 22.36 | 22.36 | 418 | -0.36(-1.58%) |
Sep 14, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 72 | +0.22(+0.98%) |
Sep 13, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 593 | -0.31(-1.36%) |
Sep 12, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 76 | +0.01(+0.06%) |
Sep 11, 2023 | 22.77 | 22.79 | 22.77 | 22.79 | 177 | +0.21(+0.92%) |
Sep 08, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 114 | -0.06(-0.26%) |
Sep 07, 2023 | 22.41 | 22.65 | 22.41 | 22.65 | 409 | -0.17(-0.74%) |
Sep 06, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 32 | -0.19(-0.82%) |
Sep 05, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 379 | -0.12(-0.52%) |
Sep 01, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 134 | +0.04(+0.17%) |
Aug 31, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 71 | +0.03(+0.13%) |
Aug 30, 2023 | 23.05 | 23.06 | 23.05 | 23.06 | 419 | -0.06(-0.26%) |
Aug 29, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 54 | +0.74(+3.30%) |
Aug 28, 2023 | 22.32 | 22.38 | 22.32 | 22.38 | 867 | +0.18(+0.81%) |
Aug 25, 2023 | 21.99 | 22.20 | 21.98 | 22.20 | 678 | +0.06(+0.27%) |
Aug 24, 2023 | 22.39 | 22.39 | 22.14 | 22.14 | 385 | -0.39(-1.73%) |
Aug 23, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 197 | +0.33(+1.48%) |
Aug 22, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 117 | -0.13(-0.58%) |
Aug 21, 2023 | 22.09 | 22.33 | 22.09 | 22.33 | 401 | +0.40(+1.82%) |
Aug 18, 2023 | 21.70 | 21.93 | 21.70 | 21.93 | 354 | -0.18(-0.81%) |
Aug 17, 2023 | 22.25 | 22.25 | 22.11 | 22.11 | 499 | -0.23(-1.02%) |
Aug 16, 2023 | 22.53 | 22.53 | 22.34 | 22.34 | 860 | -0.34(-1.51%) |
Aug 15, 2023 | 22.80 | 22.80 | 22.68 | 22.68 | 506 | -0.26(-1.13%) |
Aug 14, 2023 | 22.61 | 22.94 | 22.61 | 22.94 | 492 | +0.22(+0.97%) |
Aug 11, 2023 | 22.78 | 22.78 | 22.66 | 22.72 | 478 | -0.39(-1.68%) |
Aug 10, 2023 | 23.28 | 23.47 | 23.11 | 23.11 | 1,655 | +0.08(+0.35%) |
Aug 09, 2023 | 23.47 | 23.47 | 23.03 | 23.03 | 1,780 | -0.54(-2.29%) |
Aug 08, 2023 | 23.52 | 23.57 | 23.45 | 23.57 | 2,163 | -0.30(-1.25%) |
Aug 07, 2023 | 24.04 | 24.04 | 23.82 | 23.86 | 1,559 | -0.08(-0.33%) |
Aug 04, 2023 | 24.16 | 24.28 | 23.94 | 23.94 | 933 | -0.24(-0.99%) |
Aug 03, 2023 | 24.06 | 24.24 | 24.06 | 24.18 | 583 | +0.11(+0.46%) |
Aug 02, 2023 | 24.51 | 24.51 | 24.00 | 24.07 | 1,214 | -0.83(-3.33%) |
Aug 01, 2023 | 24.85 | 24.90 | 24.82 | 24.90 | 1,701 | -0.31(-1.23%) |
Jul 31, 2023 | 24.95 | 25.21 | 24.95 | 25.21 | 1,152 | +0.31(+1.24%) |
Jul 28, 2023 | 24.80 | 24.98 | 24.80 | 24.90 | 945 | +0.34(+1.38%) |
Jul 27, 2023 | 24.86 | 24.86 | 24.56 | 24.56 | 359 | +0.05(+0.20%) |
Jul 26, 2023 | 24.44 | 24.56 | 24.41 | 24.51 | 1,546 | -0.15(-0.59%) |
Jul 25, 2023 | 24.73 | 24.74 | 24.66 | 24.66 | 4,475 | +0.02(+0.07%) |
Jul 24, 2023 | 24.62 | 24.64 | 24.61 | 24.64 | 980 | -0.06(-0.24%) |
Jul 21, 2023 | 24.94 | 24.94 | 24.70 | 24.70 | 1,174 | -0.24(-0.96%) |
Jul 20, 2023 | 25.39 | 25.39 | 24.94 | 24.94 | 10,969 | -0.72(-2.80%) |
Jul 19, 2023 | 25.69 | 25.69 | 25.58 | 25.66 | 1,486 | +0.07(+0.27%) |
Jul 18, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 319 | +0.01(+0.04%) |
Jul 17, 2023 | 25.32 | 25.58 | 25.32 | 25.58 | 933 | +0.33(+1.30%) |
Jul 14, 2023 | 25.64 | 25.64 | 25.20 | 25.25 | 1,454 | -0.36(-1.40%) |
Jul 13, 2023 | 25.02 | 25.61 | 25.02 | 25.61 | 778 | +0.91(+3.68%) |
Jul 12, 2023 | 24.58 | 24.70 | 24.47 | 24.70 | 1,632 | +0.50(+2.06%) |
Jul 11, 2023 | 23.73 | 24.23 | 23.73 | 24.20 | 2,649 | +0.68(+2.88%) |
Jul 10, 2023 | 23.51 | 23.58 | 23.29 | 23.53 | 835 | +0.00(+0.00%) |
Jul 07, 2023 | 23.39 | 23.53 | 23.39 | 23.53 | 326 | +0.27(+1.16%) |
Jul 06, 2023 | 23.41 | 23.41 | 23.26 | 23.26 | 790 | -0.42(-1.77%) |
Jul 05, 2023 | 23.79 | 23.79 | 23.67 | 23.67 | 1,635 | -0.31(-1.29%) |
Jul 03, 2023 | 23.82 | 24.02 | 23.82 | 23.98 | 661 | +0.19(+0.79%) |
Jun 30, 2023 | 23.79 | 23.82 | 23.64 | 23.79 | 4,651 | +0.33(+1.40%) |
Jun 29, 2023 | 23.61 | 23.61 | 23.43 | 23.47 | 1,925 | -0.31(-1.29%) |
Jun 28, 2023 | 23.86 | 23.89 | 23.77 | 23.77 | 999 | +0.04(+0.16%) |
Jun 27, 2023 | 23.30 | 23.74 | 23.30 | 23.74 | 883 | +0.76(+3.30%) |
Jun 26, 2023 | 23.02 | 23.25 | 22.94 | 22.98 | 1,723 | +0.03(+0.12%) |
Jun 23, 2023 | 22.79 | 22.95 | 22.79 | 22.95 | 424 | -0.23(-1.01%) |
Jun 22, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 80 | +0.05(+0.20%) |
Jun 21, 2023 | 23.34 | 23.38 | 23.14 | 23.14 | 1,551 | -0.30(-1.28%) |
Jun 20, 2023 | 23.55 | 23.55 | 23.35 | 23.44 | 1,000 | -0.25(-1.07%) |
Jun 16, 2023 | 23.82 | 23.82 | 23.69 | 23.69 | 1,008 | +0.12(+0.49%) |