Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.09 | 26.09 | 26.06 | 26.07 | 39,449 | -0.03(-0.11%) |
May 16, 2024 | 26.09 | 26.11 | 26.09 | 26.10 | 24,099 | +0.00(+0.00%) |
May 15, 2024 | 26.08 | 26.11 | 26.08 | 26.10 | 41,746 | +0.09(+0.35%) |
May 14, 2024 | 26.01 | 26.02 | 26.00 | 26.01 | 14,681 | +0.01(+0.04%) |
May 13, 2024 | 26.04 | 26.04 | 25.99 | 26.00 | 18,614 | +0.01(+0.04%) |
May 10, 2024 | 26.00 | 26.01 | 25.99 | 25.99 | 37,345 | -0.07(-0.27%) |
May 09, 2024 | 26.05 | 26.07 | 26.04 | 26.06 | 13,933 | +0.01(+0.04%) |
May 08, 2024 | 26.05 | 26.06 | 26.04 | 26.05 | 19,224 | -0.01(-0.04%) |
May 07, 2024 | 26.09 | 26.09 | 26.06 | 26.06 | 26,473 | +0.01(+0.04%) |
May 06, 2024 | 26.05 | 26.06 | 26.03 | 26.05 | 219,297 | -0.01(-0.04%) |
May 03, 2024 | 26.06 | 26.06 | 26.04 | 26.06 | 21,329 | +0.06(+0.23%) |
May 02, 2024 | 25.96 | 26.00 | 25.95 | 26.00 | 26,422 | +0.05(+0.19%) |
May 01, 2024 | 25.93 | 25.97 | 25.92 | 25.95 | 12,377 | +0.05(+0.19%) |
Apr 30, 2024 | 25.90 | 25.92 | 25.89 | 25.90 | 23,614 | -0.03(-0.12%) |
Apr 29, 2024 | 25.93 | 25.95 | 25.92 | 25.93 | 15,993 | +0.03(+0.12%) |
Apr 26, 2024 | 25.90 | 25.91 | 25.89 | 25.90 | 56,282 | +0.03(+0.12%) |
Apr 25, 2024 | 25.88 | 25.89 | 25.87 | 25.87 | 48,215 | -0.06(-0.23%) |
Apr 24, 2024 | 25.94 | 25.94 | 25.91 | 25.93 | 21,066 | -0.07(-0.27%) |
Apr 23, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 34,178 | +0.00(+0.00%) |
Apr 22, 2024 | 25.98 | 26.01 | 25.98 | 26.00 | 21,619 | +0.00(+0.00%) |
Apr 19, 2024 | 26.00 | 26.01 | 25.99 | 26.00 | 38,712 | +0.01(+0.04%) |
Apr 18, 2024 | 26.02 | 26.02 | 25.98 | 25.99 | 21,785 | -0.04(-0.15%) |
Apr 17, 2024 | 26.00 | 26.04 | 26.00 | 26.03 | 12,860 | +0.03(+0.12%) |
Apr 16, 2024 | 26.00 | 26.03 | 26.00 | 26.00 | 28,061 | +0.02(+0.08%) |
Apr 15, 2024 | 25.96 | 25.99 | 25.96 | 25.98 | 42,514 | -0.06(-0.23%) |
Apr 12, 2024 | 26.03 | 26.05 | 26.03 | 26.04 | 40,651 | +0.05(+0.19%) |
Apr 11, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 15,886 | +0.01(+0.04%) |
Apr 10, 2024 | 26.01 | 26.03 | 25.97 | 25.98 | 52,213 | -0.10(-0.38%) |
Apr 09, 2024 | 26.09 | 26.10 | 26.08 | 26.08 | 31,941 | +0.04(+0.15%) |
Apr 08, 2024 | 26.04 | 26.05 | 26.03 | 26.04 | 46,811 | -0.02(-0.08%) |
Apr 05, 2024 | 26.08 | 26.10 | 26.04 | 26.06 | 31,056 | -0.02(-0.08%) |
Apr 04, 2024 | 26.04 | 26.08 | 26.03 | 26.08 | 45,976 | +0.05(+0.19%) |
Apr 03, 2024 | 25.98 | 26.04 | 25.98 | 26.03 | 78,998 | +0.00(+0.00%) |
Apr 02, 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 801,617 | +0.02(+0.08%) |
Apr 01, 2024 | 26.03 | 26.03 | 25.99 | 26.01 | 70,114 | -0.08(-0.31%) |
Mar 28, 2024 | 26.09 | 0 | -0.01(-0.04%) | |||
Mar 27, 2024 | 26.08 | 26.10 | 26.08 | 26.10 | 86,065 | +0.05(+0.19%) |
Mar 26, 2024 | 26.05 | 26.06 | 26.04 | 26.05 | 13,426 | -0.02(-0.08%) |
Mar 25, 2024 | 26.07 | 26.08 | 26.06 | 26.07 | 72,415 | -0.03(-0.11%) |
Mar 22, 2024 | 26.10 | 26.10 | 26.09 | 26.10 | 58,460 | -0.01(-0.04%) |
Mar 21, 2024 | 26.13 | 26.13 | 26.10 | 26.11 | 54,234 | -0.02(-0.08%) |
Mar 20, 2024 | 26.09 | 26.14 | 26.07 | 26.13 | 120,601 | +0.03(+0.11%) |
Mar 19, 2024 | 26.09 | 26.11 | 26.08 | 26.10 | 39,150 | +0.11(+0.42%) |
Mar 18, 2024 | 26.03 | 26.03 | 25.99 | 25.99 | 27,607 | -0.03(-0.12%) |
Mar 15, 2024 | 26.02 | 26.04 | 26.01 | 26.02 | 11,658 | +0.00(+0.00%) |
Mar 14, 2024 | 26.05 | 26.05 | 26.01 | 26.02 | 29,810 | -0.06(-0.23%) |
Mar 13, 2024 | 26.11 | 26.11 | 26.08 | 26.08 | 43,496 | -0.01(-0.04%) |
Mar 12, 2024 | 26.08 | 26.10 | 26.08 | 26.09 | 136,912 | -0.05(-0.19%) |
Mar 11, 2024 | 26.15 | 26.15 | 26.12 | 26.14 | 103,972 | -0.02(-0.08%) |
Mar 08, 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 14,029 | +0.04(+0.15%) |
Mar 07, 2024 | 26.13 | 26.13 | 26.10 | 26.12 | 21,822 | +0.00(+0.00%) |
Mar 06, 2024 | 26.12 | 26.15 | 26.11 | 26.12 | 50,227 | +0.00(+0.00%) |
Mar 05, 2024 | 26.11 | 26.14 | 26.10 | 26.12 | 124,327 | +0.06(+0.23%) |
Mar 04, 2024 | 26.05 | 26.07 | 26.05 | 26.06 | 48,321 | -0.03(-0.11%) |
Mar 01, 2024 | 26.04 | 26.09 | 26.01 | 26.09 | 77,573 | +0.05(+0.19%) |
Feb 29, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 51,964 | +0.03(+0.12%) |
Feb 28, 2024 | 25.97 | 26.01 | 25.97 | 26.01 | 101,544 | +0.02(+0.08%) |
Feb 27, 2024 | 25.98 | 26.00 | 25.97 | 25.99 | 47,508 | +0.00(+0.00%) |
Feb 26, 2024 | 26.00 | 26.00 | 25.97 | 25.99 | 35,233 | -0.03(-0.12%) |
Feb 23, 2024 | 25.99 | 26.02 | 25.98 | 26.02 | 67,268 | +0.00(+0.00%) |
Feb 22, 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 30,329 | -0.01(-0.04%) |
Feb 21, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25,351 | -0.01(-0.04%) |
Feb 20, 2024 | 26.04 | 26.06 | 26.03 | 26.04 | 71,434 | +0.08(+0.31%) |
Feb 16, 2024 | 25.96 | 0 | -0.02(-0.08%) | |||
Feb 15, 2024 | 25.97 | 25.99 | 25.96 | 25.98 | 35,324 | +0.03(+0.12%) |
Feb 14, 2024 | 25.91 | 25.96 | 25.91 | 25.95 | 65,708 | +0.07(+0.27%) |
Feb 13, 2024 | 25.88 | 25.90 | 25.87 | 25.88 | 28,690 | -0.07(-0.27%) |
Feb 12, 2024 | 25.95 | 25.97 | 25.95 | 25.95 | 25,725 | -0.01(-0.04%) |
Feb 09, 2024 | 25.95 | 25.97 | 25.94 | 25.96 | 17,325 | +0.00(+0.00%) |
Feb 08, 2024 | 25.98 | 25.98 | 25.95 | 25.96 | 132,958 | -0.04(-0.15%) |
Feb 07, 2024 | 26.01 | 26.04 | 26.00 | 26.00 | 36,895 | -0.02(-0.08%) |
Feb 06, 2024 | 25.98 | 26.03 | 25.98 | 26.02 | 60,797 | +0.06(+0.23%) |
Feb 05, 2024 | 25.95 | 26.00 | 25.94 | 25.96 | 76,465 | -0.08(-0.31%) |
Feb 02, 2024 | 26.05 | 26.06 | 26.02 | 26.04 | 32,277 | -0.09(-0.34%) |
Feb 01, 2024 | 26.11 | 26.15 | 26.09 | 26.13 | 90,684 | +0.05(+0.19%) |
Jan 31, 2024 | 26.07 | 26.10 | 26.06 | 26.08 | 82,153 | +0.05(+0.19%) |
Jan 30, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 91,672 | +0.01(+0.04%) |
Jan 29, 2024 | 26.01 | 26.03 | 25.99 | 26.02 | 33,647 | +0.04(+0.15%) |
Jan 26, 2024 | 25.98 | 26.01 | 25.97 | 25.98 | 41,067 | -0.04(-0.15%) |
Jan 25, 2024 | 26.02 | 26.03 | 26.01 | 26.02 | 48,312 | -0.02(-0.08%) |
Jan 24, 2024 | 26.09 | 26.09 | 26.04 | 26.04 | 59,027 | +0.01(+0.04%) |
Jan 23, 2024 | 26.02 | 26.04 | 26.01 | 26.03 | 32,957 | -0.01(-0.04%) |
Jan 22, 2024 | 26.02 | 26.06 | 26.02 | 26.04 | 64,393 | +0.04(+0.15%) |
Jan 19, 2024 | 26.00 | 26.02 | 25.99 | 26.00 | 49,133 | -0.03(-0.12%) |
Jan 18, 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 37,637 | +0.00(+0.00%) |
Jan 17, 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 29,348 | -0.06(-0.23%) |
Jan 16, 2024 | 26.14 | 26.16 | 26.08 | 26.09 | 25,089 | -0.07(-0.27%) |
Jan 15, 2024 | 26.13 | 26.19 | 26.13 | 26.16 | 42,050 | -0.01(-0.04%) |
Jan 12, 2024 | 26.18 | 26.20 | 26.16 | 26.17 | 33,231 | +0.03(+0.11%) |
Jan 11, 2024 | 26.11 | 26.15 | 26.09 | 26.14 | 48,779 | +0.06(+0.23%) |
Jan 10, 2024 | 26.12 | 26.13 | 26.08 | 26.08 | 68,036 | -0.04(-0.15%) |
Jan 09, 2024 | 26.10 | 26.13 | 26.10 | 26.12 | 43,479 | +0.02(+0.08%) |
Jan 08, 2024 | 26.08 | 26.13 | 26.08 | 26.10 | 72,816 | +0.01(+0.04%) |
Jan 05, 2024 | 26.05 | 26.14 | 26.05 | 26.09 | 129,897 | +0.01(+0.04%) |
Jan 04, 2024 | 26.10 | 26.12 | 26.08 | 26.08 | 86,412 | -0.06(-0.23%) |
Jan 03, 2024 | 26.11 | 26.16 | 26.11 | 26.14 | 62,540 | +0.00(+0.00%) |
Jan 02, 2024 | 26.13 | 26.15 | 26.13 | 26.14 | 72,168 | -0.01(-0.04%) |
Dec 29, 2023 | 26.15 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 35,474 | -0.09(-0.34%) |
Dec 27, 2023 | 26.26 | 26.27 | 26.22 | 26.24 | 52,355 | +0.02(+0.08%) |
Dec 22, 2023 | 26.22 | 0 | -0.01(-0.04%) | |||
Dec 21, 2023 | 26.25 | 26.26 | 26.19 | 26.23 | 111,212 | +0.02(+0.08%) |
Dec 20, 2023 | 26.20 | 26.22 | 26.19 | 26.21 | 39,970 | +0.06(+0.23%) |
Dec 19, 2023 | 26.15 | 26.17 | 26.14 | 26.15 | 147,453 | +0.00(+0.00%) |
Dec 18, 2023 | 26.15 | 26.15 | 26.13 | 26.15 | 27,205 | -0.04(-0.15%) |
Dec 15, 2023 | 26.21 | 26.21 | 26.15 | 26.19 | 30,295 | +0.01(+0.04%) |
Dec 14, 2023 | 26.17 | 26.21 | 26.16 | 26.18 | 95,157 | +0.03(+0.11%) |
Dec 13, 2023 | 25.99 | 26.15 | 25.97 | 26.15 | 124,644 | +0.20(+0.77%) |
Dec 12, 2023 | 25.97 | 25.99 | 25.95 | 25.95 | 122,943 | +0.00(+0.00%) |
Dec 11, 2023 | 25.92 | 25.97 | 25.92 | 25.95 | 54,607 | -0.05(-0.19%) |
Dec 08, 2023 | 26.00 | 26.00 | 25.98 | 26.00 | 67,834 | -0.05(-0.19%) |
Dec 07, 2023 | 26.04 | 26.06 | 26.04 | 26.05 | 104,283 | +0.00(+0.00%) |
Dec 06, 2023 | 26.02 | 26.05 | 26.02 | 26.05 | 62,212 | +0.04(+0.15%) |
Dec 05, 2023 | 25.98 | 26.01 | 25.98 | 26.01 | 141,180 | +0.06(+0.23%) |
Dec 04, 2023 | 25.94 | 25.96 | 25.91 | 25.95 | 98,554 | -0.01(-0.04%) |
Dec 01, 2023 | 25.85 | 25.98 | 25.85 | 25.96 | 374,849 | +0.07(+0.27%) |
Nov 30, 2023 | 25.88 | 25.89 | 25.85 | 25.89 | 96,105 | +0.01(+0.04%) |
Nov 29, 2023 | 25.90 | 25.90 | 25.87 | 25.88 | 85,438 | +0.05(+0.19%) |
Nov 28, 2023 | 25.75 | 25.83 | 25.75 | 25.83 | 249,788 | +0.09(+0.35%) |
Nov 27, 2023 | 25.70 | 25.76 | 25.70 | 25.74 | 35,588 | +0.04(+0.16%) |
Nov 24, 2023 | 25.68 | 25.71 | 25.67 | 25.70 | 63,277 | +0.00(+0.00%) |
Nov 23, 2023 | 25.72 | 25.73 | 25.70 | 25.70 | 41,867 | -0.04(-0.16%) |
Nov 22, 2023 | 25.75 | 25.75 | 25.70 | 25.74 | 82,710 | +0.02(+0.08%) |
Nov 21, 2023 | 25.72 | 25.73 | 25.71 | 25.72 | 40,475 | -0.05(-0.19%) |
Nov 20, 2023 | 25.73 | 25.77 | 25.73 | 25.77 | 57,028 | +0.03(+0.12%) |
Nov 17, 2023 | 25.74 | 25.74 | 25.72 | 25.74 | 74,875 | +0.00(+0.00%) |
Nov 16, 2023 | 25.74 | 25.75 | 25.72 | 25.74 | 61,783 | +0.06(+0.23%) |
Nov 15, 2023 | 25.70 | 25.70 | 25.67 | 25.68 | 55,023 | -0.07(-0.27%) |
Nov 14, 2023 | 25.71 | 25.76 | 25.71 | 25.75 | 55,998 | +0.10(+0.39%) |
Nov 13, 2023 | 25.57 | 25.65 | 25.57 | 25.65 | 20,046 | +0.02(+0.08%) |
Nov 10, 2023 | 25.65 | 25.65 | 25.60 | 25.63 | 62,880 | +0.03(+0.12%) |
Nov 09, 2023 | 25.67 | 25.67 | 25.59 | 25.60 | 47,784 | -0.10(-0.39%) |
Nov 08, 2023 | 25.68 | 25.70 | 25.68 | 25.70 | 71,999 | +0.01(+0.04%) |
Nov 07, 2023 | 25.68 | 25.70 | 25.68 | 25.69 | 38,883 | +0.03(+0.12%) |
Nov 06, 2023 | 25.66 | 25.68 | 25.65 | 25.66 | 86,186 | -0.04(-0.16%) |
Nov 03, 2023 | 25.69 | 25.73 | 25.67 | 25.70 | 138,185 | +0.12(+0.47%) |
Nov 02, 2023 | 25.60 | 25.61 | 25.57 | 25.58 | 49,768 | -0.01(-0.04%) |
Nov 01, 2023 | 25.50 | 25.59 | 25.50 | 25.59 | 85,457 | +0.11(+0.43%) |
Oct 31, 2023 | 25.48 | 25.49 | 25.47 | 25.48 | 70,811 | +0.00(+0.00%) |
Oct 30, 2023 | 25.47 | 25.48 | 25.46 | 25.48 | 31,648 | -0.03(-0.12%) |
Oct 27, 2023 | 25.45 | 25.52 | 25.45 | 25.51 | 46,812 | +0.06(+0.24%) |
Oct 26, 2023 | 25.43 | 25.46 | 25.43 | 25.45 | 66,231 | +0.08(+0.32%) |
Oct 25, 2023 | 25.37 | 25.39 | 25.36 | 25.37 | 75,432 | -0.11(-0.43%) |
Oct 24, 2023 | 25.44 | 25.48 | 25.44 | 25.48 | 63,345 | +0.02(+0.08%) |
Oct 23, 2023 | 25.40 | 25.46 | 25.40 | 25.46 | 72,192 | +0.05(+0.20%) |
Oct 20, 2023 | 25.35 | 25.41 | 25.35 | 25.41 | 34,374 | +0.06(+0.24%) |
Oct 19, 2023 | 25.32 | 25.35 | 25.32 | 25.35 | 55,851 | +0.01(+0.04%) |
Oct 18, 2023 | 25.33 | 25.35 | 25.31 | 25.34 | 24,547 | -0.01(-0.04%) |
Oct 17, 2023 | 25.34 | 25.36 | 25.34 | 25.35 | 53,565 | +0.01(+0.04%) |
Oct 16, 2023 | 25.34 | 25.35 | 25.32 | 25.34 | 79,232 | -0.03(-0.12%) |
Oct 13, 2023 | 25.37 | 25.38 | 25.35 | 25.37 | 72,185 | +0.00(+0.00%) |
Oct 12, 2023 | 25.39 | 25.39 | 25.36 | 25.37 | 28,077 | -0.06(-0.24%) |
Oct 11, 2023 | 25.41 | 25.43 | 25.41 | 25.43 | 28,061 | +0.00(+0.00%) |
Oct 10, 2023 | 25.36 | 25.43 | 25.36 | 25.43 | 24,259 | +0.12(+0.47%) |
Oct 06, 2023 | 25.31 | 0 | -0.04(-0.16%) | |||
Oct 05, 2023 | 25.33 | 25.35 | 25.33 | 25.35 | 187,695 | +0.06(+0.24%) |
Oct 04, 2023 | 25.27 | 25.31 | 25.27 | 25.29 | 24,411 | +0.05(+0.20%) |
Oct 03, 2023 | 25.24 | 25.27 | 25.22 | 25.24 | 32,158 | -0.08(-0.32%) |
Oct 02, 2023 | 25.36 | 25.36 | 25.31 | 25.32 | 25,038 | -0.03(-0.12%) |
Sep 29, 2023 | 25.34 | 25.37 | 25.33 | 25.35 | 84,368 | +0.05(+0.20%) |
Sep 28, 2023 | 25.30 | 25.31 | 25.26 | 25.30 | 103,511 | +0.02(+0.08%) |
Sep 27, 2023 | 25.31 | 25.31 | 25.25 | 25.28 | 63,772 | -0.02(-0.08%) |
Sep 26, 2023 | 25.33 | 25.33 | 25.29 | 25.30 | 48,344 | +0.01(+0.04%) |
Sep 25, 2023 | 25.30 | 25.31 | 25.29 | 25.29 | 39,129 | -0.09(-0.35%) |
Sep 22, 2023 | 25.37 | 25.40 | 25.37 | 25.38 | 147,057 | +0.03(+0.12%) |
Sep 21, 2023 | 25.35 | 25.38 | 25.33 | 25.35 | 43,046 | -0.02(-0.08%) |
Sep 20, 2023 | 25.40 | 25.41 | 25.36 | 25.37 | 35,343 | -0.01(-0.04%) |
Sep 19, 2023 | 25.38 | 25.40 | 25.37 | 25.38 | 38,013 | -0.08(-0.31%) |
Sep 18, 2023 | 25.47 | 25.49 | 25.46 | 25.46 | 18,313 | -0.02(-0.08%) |
Sep 15, 2023 | 25.50 | 25.53 | 25.48 | 25.48 | 18,517 | -0.05(-0.20%) |
Sep 14, 2023 | 25.53 | 25.53 | 25.50 | 25.53 | 37,247 | +0.02(+0.08%) |
Sep 13, 2023 | 25.48 | 25.53 | 25.47 | 25.51 | 40,340 | +0.01(+0.04%) |
Sep 12, 2023 | 25.48 | 25.50 | 25.47 | 25.50 | 76,726 | +0.01(+0.04%) |
Sep 11, 2023 | 25.48 | 25.50 | 25.48 | 25.49 | 36,345 | +0.00(+0.00%) |
Sep 08, 2023 | 25.52 | 25.53 | 25.48 | 25.49 | 24,507 | -0.02(-0.08%) |
Sep 07, 2023 | 25.47 | 25.52 | 25.47 | 25.51 | 22,088 | +0.04(+0.16%) |
Sep 06, 2023 | 25.49 | 25.49 | 25.45 | 25.47 | 78,164 | -0.03(-0.12%) |
Sep 05, 2023 | 25.53 | 25.53 | 25.48 | 25.50 | 38,508 | -0.05(-0.20%) |