Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | -0.27(-1.06%) |
May 30, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 27 | -0.14(-0.53%) |
May 29, 2024 | 25.99 | 26.13 | 25.99 | 26.13 | 250 | -0.17(-0.63%) |
May 28, 2024 | 26.31 | 26.31 | 26.30 | 26.30 | 511 | -0.09(-0.34%) |
May 24, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 100 | +0.05(+0.17%) |
May 23, 2024 | 26.49 | 26.49 | 26.34 | 26.34 | 202 | -0.28(-1.05%) |
May 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 118 | -0.12(-0.45%) |
May 21, 2024 | 26.70 | 26.74 | 26.61 | 26.74 | 864 | -0.21(-0.77%) |
May 20, 2024 | 26.98 | 26.98 | 26.95 | 26.95 | 325 | -0.13(-0.50%) |
May 17, 2024 | 27.19 | 27.19 | 27.08 | 27.08 | 920 | +0.28(+1.05%) |
May 16, 2024 | 26.70 | 26.88 | 26.70 | 26.80 | 3,189 | +0.05(+0.18%) |
May 15, 2024 | 26.40 | 26.78 | 26.40 | 26.75 | 1,201 | +0.24(+0.91%) |
May 14, 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 1,544 | +0.00(+0.00%) |
May 13, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 1,102 | +0.30(+1.13%) |
May 10, 2024 | 26.29 | 26.29 | 26.21 | 26.21 | 102 | +0.00(+0.02%) |
May 09, 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 213 | +0.28(+1.08%) |
May 08, 2024 | 25.94 | 26.03 | 25.93 | 25.93 | 6,594 | -0.08(-0.29%) |
May 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 13 | -0.13(-0.48%) |
May 06, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 1 | -0.00(-0.00%) |
May 03, 2024 | 26.09 | 26.13 | 26.09 | 26.13 | 5,660 | +0.17(+0.65%) |
May 02, 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 100 | +0.78(+3.10%) |
May 01, 2024 | 25.28 | 25.28 | 25.13 | 25.18 | 1,116 | +0.01(+0.05%) |
Apr 30, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2 | -0.38(-1.47%) |
Apr 29, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 1 | +0.28(+1.12%) |
Apr 26, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 100 | +0.28(+1.13%) |
Apr 25, 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 458 | +0.12(+0.47%) |
Apr 24, 2024 | 24.90 | 24.92 | 24.86 | 24.86 | 2,774 | +0.14(+0.55%) |
Apr 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 53 | +0.11(+0.46%) |
Apr 22, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 96 | +0.23(+0.93%) |
Apr 19, 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 217 | -0.07(-0.30%) |
Apr 18, 2024 | 24.61 | 24.61 | 24.46 | 24.46 | 3,190 | +0.03(+0.13%) |
Apr 17, 2024 | 24.41 | 24.43 | 24.38 | 24.43 | 3,700 | +0.18(+0.74%) |
Apr 16, 2024 | 24.31 | 24.33 | 24.25 | 24.25 | 623 | -0.41(-1.66%) |
Apr 15, 2024 | 24.78 | 24.78 | 24.62 | 24.66 | 1,403 | +0.19(+0.78%) |
Apr 12, 2024 | 24.77 | 24.77 | 24.47 | 24.47 | 2,509 | -0.77(-3.05%) |
Apr 11, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 443 | +0.24(+0.96%) |
Apr 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 2 | -0.34(-1.34%) |
Apr 09, 2024 | 25.16 | 25.34 | 25.16 | 25.34 | 219 | +0.22(+0.87%) |
Apr 08, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 30 | +0.16(+0.65%) |
Apr 05, 2024 | 24.95 | 25.11 | 24.95 | 24.96 | 5,399 | -0.11(-0.46%) |
Apr 04, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.09(-0.37%) |
Apr 03, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2 | +0.00(+0.01%) |
Apr 02, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2 | +0.08(+0.30%) |
Apr 01, 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 137 | +0.18(+0.73%) |
Mar 28, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 247 | +0.18(+0.73%) |
Mar 27, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 204 | -0.13(-0.53%) |
Mar 26, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.04(+0.15%) |
Mar 25, 2024 | 24.89 | 24.92 | 24.82 | 24.82 | 1,045 | +0.13(+0.55%) |
Mar 22, 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 241 | -0.38(-1.51%) |
Mar 21, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 101 | -0.04(-0.18%) |
Mar 20, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 182 | +0.24(+0.95%) |
Mar 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | -0.11(-0.44%) |
Mar 18, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 538 | +0.06(+0.25%) |
Mar 15, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | -0.11(-0.44%) |
Mar 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | -0.11(-0.43%) |
Mar 13, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 243 | -0.09(-0.34%) |
Mar 12, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 601 | +0.27(+1.08%) |
Mar 11, 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 101 | +0.26(+1.04%) |
Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.04(-0.17%) |
Mar 07, 2024 | 24.79 | 24.79 | 24.74 | 24.74 | 163 | -0.03(-0.12%) |
Mar 06, 2024 | 24.61 | 24.82 | 24.61 | 24.77 | 1,419 | +0.37(+1.52%) |
Mar 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 187 | -0.15(-0.60%) |
Mar 04, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 2 | -0.14(-0.55%) |
Mar 01, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 330 | +0.26(+1.07%) |
Feb 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 112 | +0.09(+0.37%) |
Feb 28, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 1,161 | -0.37(-1.50%) |
Feb 27, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 95 | +0.13(+0.51%) |
Feb 26, 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 510 | -0.18(-0.75%) |
Feb 23, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 131 | +0.04(+0.17%) |
Feb 22, 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 407 | +0.18(+0.73%) |
Feb 21, 2024 | 24.39 | 24.54 | 24.39 | 24.54 | 566 | +0.28(+1.15%) |
Feb 20, 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 3,483 | -0.02(-0.09%) |
Feb 16, 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 790 | +0.23(+0.95%) |
Feb 15, 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 2,428 | +0.09(+0.37%) |
Feb 14, 2024 | 23.98 | 24.08 | 23.97 | 23.97 | 967 | +0.37(+1.55%) |
Feb 13, 2024 | 23.79 | 23.86 | 23.60 | 23.60 | 901 | -0.50(-2.05%) |
Feb 12, 2024 | 23.83 | 24.14 | 23.83 | 24.10 | 1,195 | +0.23(+0.95%) |
Feb 09, 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 530 | +0.08(+0.34%) |
Feb 08, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 9 | -0.13(-0.54%) |
Feb 07, 2024 | 23.90 | 24.04 | 23.90 | 23.92 | 478 | -0.16(-0.65%) |
Feb 06, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 81 | +0.75(+3.19%) |
Feb 05, 2024 | 23.41 | 23.41 | 23.33 | 23.33 | 495 | +0.21(+0.92%) |
Feb 02, 2024 | 23.21 | 23.30 | 23.12 | 23.12 | 1,198 | -0.33(-1.40%) |
Feb 01, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.16(+0.68%) |
Jan 31, 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 1,329 | -0.08(-0.35%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 198 | -0.31(-1.30%) |
Jan 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 13 | -0.12(-0.50%) |
Jan 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.03(+0.14%) |
Jan 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.08(-0.32%) |
Jan 24, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 250 | +0.48(+2.07%) |
Jan 23, 2024 | 23.22 | 23.36 | 23.22 | 23.36 | 200 | +0.35(+1.50%) |
Jan 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 88 | -0.33(-1.40%) |
Jan 19, 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 743 | +0.24(+1.03%) |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 100 | +0.23(+1.01%) |
Jan 17, 2024 | 22.82 | 22.87 | 22.82 | 22.87 | 423 | -0.53(-2.25%) |
Jan 16, 2024 | 23.53 | 23.62 | 23.40 | 23.40 | 686 | -0.39(-1.66%) |
Jan 12, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | +0.05(+0.21%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 155 | +0.04(+0.18%) |
Jan 10, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 217 | -0.07(-0.28%) |
Jan 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 10 | -0.32(-1.33%) |
Jan 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 4 | -0.07(-0.28%) |
Jan 05, 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 841 | +0.02(+0.08%) |
Jan 04, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 831 | -0.14(-0.60%) |
Jan 03, 2024 | 24.41 | 24.41 | 24.28 | 24.28 | 343 | +0.07(+0.29%) |
Jan 02, 2024 | 24.36 | 24.36 | 24.21 | 24.21 | 633 | -0.54(-2.20%) |
Dec 29, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | -0.16(-0.62%) |
Dec 28, 2023 | 24.53 | 24.91 | 24.53 | 24.91 | 200 | +0.49(+2.00%) |
Dec 27, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.04(+0.16%) |
Dec 26, 2023 | 24.37 | 24.38 | 24.37 | 24.38 | 246 | +0.20(+0.83%) |
Dec 22, 2023 | 24.32 | 24.32 | 24.17 | 24.18 | 621 | -0.32(-1.31%) |
Dec 21, 2023 | 24.15 | 24.50 | 24.15 | 24.50 | 269 | +0.74(+3.11%) |
Dec 20, 2023 | 24.09 | 24.15 | 23.77 | 23.77 | 574 | -0.60(-2.44%) |
Dec 19, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.35(+1.47%) |
Dec 18, 2023 | 24.12 | 24.12 | 24.01 | 24.01 | 545 | -0.10(-0.40%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.11 | 24.11 | 617 | -0.28(-1.16%) |
Dec 14, 2023 | 24.06 | 24.39 | 24.06 | 24.39 | 1,993 | +0.32(+1.34%) |
Dec 13, 2023 | 23.71 | 24.07 | 23.71 | 24.07 | 208 | +0.25(+1.06%) |
Dec 12, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 208 | -0.12(-0.51%) |
Dec 11, 2023 | 23.95 | 23.95 | 23.94 | 23.94 | 301 | +0.31(+1.30%) |
Dec 08, 2023 | 23.74 | 23.74 | 23.63 | 23.63 | 1,716 | -0.34(-1.42%) |
Dec 07, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2 | +0.07(+0.30%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 2 | -0.02(-0.08%) |
Dec 05, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 21 | -0.09(-0.38%) |
Dec 04, 2023 | 24.01 | 24.15 | 24.01 | 24.01 | 209 | -0.46(-1.87%) |
Dec 01, 2023 | 24.38 | 24.47 | 24.38 | 24.47 | 1,460 | +0.13(+0.52%) |
Nov 30, 2023 | 24.40 | 24.64 | 24.34 | 24.34 | 951 | -0.09(-0.36%) |
Nov 29, 2023 | 24.40 | 24.43 | 24.40 | 24.43 | 225 | -0.25(-1.01%) |
Nov 28, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 4 | +0.29(+1.18%) |
Nov 27, 2023 | 24.49 | 24.49 | 24.39 | 24.39 | 208 | -0.27(-1.11%) |
Nov 24, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | +0.22(+0.92%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.44 | 24.44 | 351 | -0.26(-1.04%) |
Nov 21, 2023 | 24.73 | 24.73 | 24.69 | 24.69 | 354 | -0.32(-1.27%) |
Nov 20, 2023 | 24.58 | 25.01 | 24.58 | 25.01 | 229 | +0.48(+1.96%) |
Nov 17, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 102 | +0.24(+0.98%) |
Nov 16, 2023 | 24.35 | 24.35 | 24.26 | 24.29 | 417 | -0.53(-2.15%) |
Nov 15, 2023 | 24.98 | 24.98 | 24.82 | 24.82 | 141 | +0.21(+0.86%) |
Nov 14, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 7 | +0.49(+2.01%) |
Nov 13, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.24(+0.99%) |
Nov 10, 2023 | 23.90 | 24.06 | 23.89 | 23.89 | 870 | -0.10(-0.40%) |
Nov 09, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.03(-0.13%) |
Nov 08, 2023 | 24.14 | 24.14 | 24.02 | 24.02 | 248 | -0.27(-1.12%) |
Nov 07, 2023 | 24.15 | 24.29 | 24.15 | 24.29 | 433 | -0.06(-0.26%) |
Nov 06, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 2 | -0.00(-0.02%) |
Nov 03, 2023 | 23.98 | 24.36 | 23.98 | 24.36 | 205 | +0.52(+2.19%) |
Nov 02, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.24(+1.02%) |
Nov 01, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 20 | +0.28(+1.20%) |
Oct 31, 2023 | 23.37 | 23.37 | 23.21 | 23.32 | 371 | -0.41(-1.72%) |
Oct 30, 2023 | 23.60 | 23.73 | 23.45 | 23.73 | 462 | +0.30(+1.29%) |
Oct 27, 2023 | 23.43 | 23.47 | 23.38 | 23.42 | 28,081 | -0.08(-0.34%) |
Oct 26, 2023 | 23.27 | 23.50 | 23.27 | 23.50 | 1,939 | -0.05(-0.21%) |
Oct 25, 2023 | 23.38 | 23.56 | 23.36 | 23.55 | 883 | -0.06(-0.25%) |
Oct 24, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 308 | +0.36(+1.55%) |
Oct 23, 2023 | 23.18 | 23.25 | 23.18 | 23.25 | 414 | -0.07(-0.31%) |
Oct 20, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 102 | -0.24(-1.04%) |
Oct 19, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 19 | -0.24(-1.01%) |
Oct 18, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 136 | -0.29(-1.22%) |
Oct 17, 2023 | 24.15 | 24.21 | 24.10 | 24.10 | 1,455 | -0.11(-0.44%) |
Oct 16, 2023 | 24.06 | 24.21 | 24.06 | 24.21 | 465 | +0.25(+1.05%) |
Oct 13, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.10(-0.42%) |
Oct 12, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.26(-1.07%) |
Oct 11, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 25 | +0.11(+0.47%) |
Oct 10, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 2 | +0.30(+1.25%) |
Oct 09, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.02(-0.10%) |
Oct 06, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.30(+1.26%) |
Oct 05, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.08(+0.35%) |
Oct 04, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.08(-0.33%) |
Oct 03, 2023 | 23.77 | 23.80 | 23.62 | 23.62 | 724 | -0.28(-1.19%) |
Oct 02, 2023 | 23.81 | 23.91 | 23.81 | 23.91 | 724 | -0.11(-0.48%) |
Sep 29, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.08(+0.33%) |
Sep 28, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.04(+0.15%) |
Sep 27, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | +0.01(+0.04%) |
Sep 26, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.24(-1.01%) |
Sep 25, 2023 | 24.06 | 24.14 | 24.14 | 24.14 | 474 | -0.19(-0.79%) |
Sep 22, 2023 | 24.41 | 24.41 | 24.34 | 24.34 | 218 | +0.37(+1.55%) |
Sep 21, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.41(-1.70%) |
Sep 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 12 | -0.08(-0.33%) |
Sep 19, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 102 | -0.09(-0.37%) |
Sep 18, 2023 | 24.48 | 24.55 | 24.48 | 24.55 | 8,155 | +0.03(+0.11%) |
Sep 15, 2023 | 24.57 | 24.57 | 24.52 | 24.52 | 375 | -0.17(-0.69%) |
Sep 14, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | +0.11(+0.43%) |
Sep 13, 2023 | 24.60 | 24.60 | 24.59 | 24.59 | 220 | -0.05(-0.19%) |
Sep 12, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 3 | -0.00(-0.01%) |
Sep 11, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 6 | +0.30(+1.25%) |
Sep 08, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 102 | +0.04(+0.17%) |
Sep 07, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 6 | -0.38(-1.53%) |
Sep 06, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.36%) |
Sep 05, 2023 | 24.82 | 24.82 | 24.76 | 24.76 | 110 | -0.15(-0.59%) |
Sep 01, 2023 | 24.84 | 24.99 | 24.84 | 24.91 | 5,349 | +0.29(+1.19%) |
Aug 31, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | -0.18(-0.74%) |
Aug 30, 2023 | 24.74 | 24.80 | 24.74 | 24.80 | 113 | -0.11(-0.43%) |
Aug 29, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 3 | +0.33(+1.33%) |
Aug 28, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.24(+0.99%) |