Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | -0.04(-0.17%) |
May 24, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | -0.00(-0.02%) |
May 23, 2024 | 26.72 | 26.72 | 26.64 | 26.64 | 101 | -0.08(-0.31%) |
May 22, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 376 | -0.09(-0.32%) |
May 21, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 303 | -0.01(-0.04%) |
May 20, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 0 | +0.03(+0.11%) |
May 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 305 | -0.07(-0.26%) |
May 16, 2024 | 26.89 | 26.89 | 26.86 | 26.86 | 402 | -0.06(-0.22%) |
May 15, 2024 | 26.93 | 26.93 | 26.92 | 26.92 | 100 | +0.08(+0.29%) |
May 14, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | +0.01(+0.05%) |
May 13, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 74 | +0.04(+0.13%) |
May 10, 2024 | 26.78 | 26.79 | 26.78 | 26.79 | 703 | -0.06(-0.24%) |
May 09, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 401 | +0.03(+0.13%) |
May 08, 2024 | 26.84 | 26.84 | 26.82 | 26.82 | 100 | +0.03(+0.11%) |
May 07, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 301 | +0.07(+0.28%) |
May 06, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 1 | +0.01(+0.04%) |
May 03, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.04(+0.17%) |
May 02, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 1 | +0.04(+0.17%) |
May 01, 2024 | 26.63 | 26.63 | 26.62 | 26.62 | 101 | +0.08(+0.32%) |
Apr 30, 2024 | 26.55 | 26.55 | 26.53 | 26.53 | 1,305 | -0.06(-0.24%) |
Apr 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 22 | +0.02(+0.06%) |
Apr 26, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | +0.03(+0.13%) |
Apr 25, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 4,315 | -0.05(-0.19%) |
Apr 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 302 | -0.06(-0.22%) |
Apr 23, 2024 | 26.63 | 26.66 | 26.63 | 26.66 | 100 | +0.03(+0.11%) |
Apr 22, 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 605 | -0.01(-0.04%) |
Apr 19, 2024 | 26.66 | 26.66 | 26.64 | 26.64 | 352 | +0.09(+0.34%) |
Apr 18, 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 604 | -0.09(-0.35%) |
Apr 17, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.02(+0.09%) |
Apr 16, 2024 | 26.62 | 26.64 | 26.62 | 26.62 | 1,913 | +0.06(+0.22%) |
Apr 15, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 302 | -0.11(-0.41%) |
Apr 12, 2024 | 26.65 | 26.70 | 26.65 | 26.67 | 2,875 | +0.08(+0.30%) |
Apr 11, 2024 | 26.63 | 26.63 | 26.57 | 26.59 | 7,453 | +0.05(+0.21%) |
Apr 10, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 404 | -0.18(-0.67%) |
Apr 09, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.10(+0.39%) |
Apr 08, 2024 | 26.62 | 26.62 | 26.61 | 26.61 | 553 | +0.01(+0.04%) |
Apr 05, 2024 | 26.61 | 26.61 | 26.60 | 26.60 | 405 | -0.10(-0.37%) |
Apr 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 103 | +0.03(+0.11%) |
Apr 03, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | -0.07(-0.26%) |
Apr 02, 2024 | 26.73 | 26.80 | 26.73 | 26.74 | 3,477 | +0.07(+0.26%) |
Apr 01, 2024 | 26.73 | 26.73 | 26.64 | 26.67 | 11,861 | -0.10(-0.37%) |
Mar 28, 2024 | 26.78 | 26.78 | 26.75 | 26.77 | 605 | -0.04(-0.15%) |
Mar 27, 2024 | 26.76 | 26.81 | 26.76 | 26.81 | 1,020 | -0.01(-0.04%) |
Mar 26, 2024 | 26.82 | 26.84 | 26.82 | 26.82 | 203 | -0.00(-0.01%) |
Mar 25, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 1 | -0.03(-0.10%) |
Mar 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 101 | +0.06(+0.22%) |
Mar 21, 2024 | 26.79 | 26.79 | 26.77 | 26.79 | 656 | -0.03(-0.11%) |
Mar 20, 2024 | 26.82 | 26.83 | 26.82 | 26.82 | 3,941 | -0.00(-0.02%) |
Mar 19, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 154 | +0.01(+0.06%) |
Mar 18, 2024 | 26.78 | 26.81 | 26.78 | 26.81 | 306 | +0.01(+0.04%) |
Mar 15, 2024 | 26.79 | 26.80 | 26.79 | 26.80 | 2,373 | +0.03(+0.11%) |
Mar 14, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 2,323 | -0.09(-0.33%) |
Mar 13, 2024 | 26.88 | 26.88 | 26.86 | 26.86 | 405 | +0.04(+0.15%) |
Mar 12, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 303 | -0.02(-0.07%) |
Mar 11, 2024 | 26.86 | 26.86 | 26.84 | 26.84 | 404 | -0.00(-0.02%) |
Mar 08, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | -0.00(-0.02%) |
Mar 07, 2024 | 26.83 | 26.85 | 26.83 | 26.85 | 808 | +0.06(+0.22%) |
Mar 06, 2024 | 26.82 | 26.82 | 26.79 | 26.79 | 404 | -0.04(-0.17%) |
Mar 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.14(+0.54%) |
Mar 04, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 303 | -0.08(-0.31%) |
Mar 01, 2024 | 26.64 | 26.77 | 26.64 | 26.77 | 607 | +0.04(+0.16%) |
Feb 29, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | +0.01(+0.03%) |
Feb 28, 2024 | 26.73 | 26.73 | 26.72 | 26.72 | 117 | +0.03(+0.11%) |
Feb 27, 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 505 | -0.02(-0.09%) |
Feb 26, 2024 | 26.71 | 26.72 | 26.71 | 26.72 | 404 | +0.01(+0.03%) |
Feb 23, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.08(+0.32%) |
Feb 22, 2024 | 26.65 | 26.65 | 26.61 | 26.63 | 2,208 | +0.04(+0.15%) |
Feb 21, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 303 | -0.03(-0.13%) |
Feb 20, 2024 | 26.64 | 26.64 | 26.62 | 26.62 | 2,026 | +0.08(+0.32%) |
Feb 16, 2024 | 26.52 | 26.54 | 26.52 | 26.54 | 1,114 | -0.06(-0.22%) |
Feb 15, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 303 | +0.02(+0.07%) |
Feb 14, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | +0.12(+0.45%) |
Feb 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 303 | -0.17(-0.63%) |
Feb 12, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 506 | +0.02(+0.07%) |
Feb 09, 2024 | 26.55 | 26.61 | 26.55 | 26.61 | 202 | +0.05(+0.20%) |
Feb 08, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 41 | +0.01(+0.04%) |
Feb 07, 2024 | 26.55 | 26.56 | 26.53 | 26.54 | 1,422 | -0.07(-0.28%) |
Feb 06, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 303 | +0.08(+0.29%) |
Feb 05, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | -0.04(-0.14%) |
Feb 02, 2024 | 26.56 | 26.58 | 26.55 | 26.58 | 4,309 | -0.14(-0.52%) |
Feb 01, 2024 | 26.72 | 26.72 | 26.71 | 26.72 | 2,639 | +0.05(+0.18%) |
Jan 31, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 102 | +0.18(+0.67%) |
Jan 30, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 211 | -0.04(-0.15%) |
Jan 29, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 101 | +0.12(+0.45%) |
Jan 26, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 101 | -0.05(-0.18%) |
Jan 25, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 103 | +0.12(+0.45%) |
Jan 24, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 103 | +0.01(+0.04%) |
Jan 23, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 2 | -0.06(-0.22%) |
Jan 22, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 203 | +0.03(+0.11%) |
Jan 19, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 101 | -0.03(-0.11%) |
Jan 18, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 1 | -0.06(-0.22%) |
Jan 17, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 101 | -0.03(-0.13%) |
Jan 16, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | -0.10(-0.37%) |
Jan 12, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | -0.04(-0.16%) |
Jan 11, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.09(+0.34%) |
Jan 10, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | -0.02(-0.07%) |
Jan 09, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 2 | -0.05(-0.17%) |
Jan 08, 2024 | 26.60 | 26.62 | 26.59 | 26.59 | 405 | +0.10(+0.37%) |
Jan 05, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.01(+0.04%) |
Jan 04, 2024 | 26.52 | 26.52 | 26.49 | 26.49 | 256 | -0.11(-0.43%) |
Jan 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 3 | +0.10(+0.39%) |
Jan 02, 2024 | 26.51 | 26.51 | 26.50 | 26.50 | 250 | -0.05(-0.19%) |
Dec 29, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 101 | +0.05(+0.20%) |
Dec 28, 2023 | 26.51 | 26.51 | 26.48 | 26.50 | 12,462 | -0.10(-0.39%) |
Dec 27, 2023 | 26.54 | 26.60 | 26.54 | 26.60 | 2,038 | +0.00(+0.02%) |
Dec 26, 2023 | 26.59 | 26.62 | 26.59 | 26.59 | 5,704 | +0.11(+0.40%) |
Dec 22, 2023 | 26.50 | 26.51 | 26.49 | 26.49 | 3,616 | +0.00(+0.00%) |
Dec 21, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | -0.01(-0.05%) |
Dec 20, 2023 | 26.47 | 26.50 | 26.46 | 26.50 | 1,028 | +0.05(+0.19%) |
Dec 19, 2023 | 26.46 | 26.48 | 26.43 | 26.45 | 5,813 | +0.08(+0.32%) |
Dec 18, 2023 | 26.39 | 26.39 | 26.37 | 26.37 | 2,296 | -0.03(-0.10%) |
Dec 15, 2023 | 26.44 | 26.44 | 26.38 | 26.39 | 3,164 | +0.09(+0.34%) |
Dec 14, 2023 | 26.28 | 26.33 | 26.26 | 26.31 | 6,262 | +0.05(+0.21%) |
Dec 13, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.17(+0.64%) |
Dec 12, 2023 | 26.11 | 26.11 | 26.09 | 26.09 | 306 | +0.00(+0.02%) |
Dec 11, 2023 | 26.04 | 26.08 | 26.04 | 26.08 | 3,263 | +0.05(+0.19%) |
Dec 08, 2023 | 25.98 | 26.05 | 25.98 | 26.03 | 637 | -0.03(-0.13%) |
Dec 07, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 101 | +0.06(+0.25%) |
Dec 06, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 101 | +0.02(+0.09%) |
Dec 05, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 3 | +0.13(+0.49%) |
Dec 04, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 25.79 | 25.85 | 25.79 | 25.85 | 453 | +0.11(+0.44%) |
Nov 30, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 448 | +0.00(+0.00%) |
Nov 29, 2023 | 25.59 | 25.74 | 25.59 | 25.74 | 7,903 | +0.22(+0.85%) |
Nov 28, 2023 | 25.49 | 25.52 | 25.49 | 25.52 | 454 | -0.04(-0.15%) |
Nov 27, 2023 | 25.42 | 25.56 | 25.42 | 25.56 | 475 | +0.19(+0.76%) |
Nov 24, 2023 | 25.40 | 25.40 | 25.37 | 25.37 | 2,118 | -0.10(-0.38%) |
Nov 22, 2023 | 25.39 | 25.47 | 25.39 | 25.47 | 1,072 | +0.09(+0.34%) |
Nov 21, 2023 | 25.36 | 25.41 | 25.36 | 25.38 | 486 | +0.03(+0.11%) |
Nov 20, 2023 | 25.30 | 25.35 | 25.30 | 25.35 | 102 | +0.06(+0.25%) |
Nov 17, 2023 | 25.24 | 25.29 | 25.24 | 25.29 | 714 | -0.01(-0.03%) |
Nov 16, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.14(+0.58%) |
Nov 15, 2023 | 25.15 | 25.17 | 25.15 | 25.15 | 2,046 | -0.16(-0.62%) |
Nov 14, 2023 | 25.29 | 25.31 | 25.29 | 25.31 | 2,042 | +0.27(+1.09%) |
Nov 13, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | -0.01(-0.06%) |
Nov 10, 2023 | 25.07 | 25.07 | 25.05 | 25.05 | 230 | +0.13(+0.52%) |
Nov 09, 2023 | 24.95 | 24.95 | 24.92 | 24.92 | 5,821 | -0.05(-0.19%) |
Nov 08, 2023 | 24.92 | 24.97 | 24.92 | 24.97 | 1,429 | +0.02(+0.10%) |
Nov 07, 2023 | 24.93 | 24.94 | 24.93 | 24.94 | 291 | +0.18(+0.73%) |
Nov 06, 2023 | 24.72 | 24.76 | 24.72 | 24.76 | 792,464 | -0.03(-0.12%) |
Nov 03, 2023 | 24.70 | 24.80 | 24.70 | 24.79 | 3,472 | +0.16(+0.64%) |