Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 100 | -0.16(-0.67%) |
May 30, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 81 | -0.08(-0.34%) |
May 29, 2024 | 24.62 | 24.67 | 24.57 | 24.62 | 4,605 | -0.27(-1.09%) |
May 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 16 | -0.11(-0.44%) |
May 24, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.06(+0.25%) |
May 23, 2024 | 25.04 | 25.04 | 24.91 | 24.94 | 2,100 | -0.12(-0.46%) |
May 22, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.07(-0.27%) |
May 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 31 | -0.10(-0.38%) |
May 20, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | -0.02(-0.08%) |
May 17, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 100 | +0.04(+0.17%) |
May 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.10(+0.38%) |
May 15, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 372 | +0.19(+0.76%) |
May 14, 2024 | 24.95 | 24.96 | 24.92 | 24.92 | 7,401 | +0.05(+0.19%) |
May 13, 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 142 | +0.20(+0.80%) |
May 10, 2024 | 24.72 | 24.75 | 24.67 | 24.67 | 36,495 | +0.14(+0.56%) |
May 09, 2024 | 24.56 | 24.57 | 24.48 | 24.54 | 98,185 | +0.00(+0.00%) |
May 08, 2024 | 24.53 | 24.54 | 24.53 | 24.54 | 321 | +0.01(+0.06%) |
May 07, 2024 | 24.60 | 24.61 | 24.52 | 24.52 | 1,146 | -0.09(-0.35%) |
May 06, 2024 | 24.62 | 24.65 | 24.60 | 24.61 | 4,002 | +0.06(+0.24%) |
May 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.17(+0.70%) |
May 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.39(+1.63%) |
May 01, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 48 | +0.01(+0.05%) |
Apr 30, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 52 | -0.17(-0.71%) |
Apr 29, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.10(+0.43%) |
Apr 26, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 231 | +0.08(+0.31%) |
Apr 25, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 24 | +0.10(+0.42%) |
Apr 24, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 2 | -0.01(-0.05%) |
Apr 23, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 97 | +0.14(+0.57%) |
Apr 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 29 | +0.23(+0.99%) |
Apr 19, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 547 | -0.04(-0.17%) |
Apr 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 65 | +0.03(+0.15%) |
Apr 17, 2024 | 23.51 | 23.54 | 23.51 | 23.51 | 2,967 | -0.04(-0.17%) |
Apr 16, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.18(-0.75%) |
Apr 15, 2024 | 23.78 | 23.78 | 23.73 | 23.73 | 271 | -0.08(-0.34%) |
Apr 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 210 | -0.45(-1.84%) |
Apr 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | +0.11(+0.45%) |
Apr 10, 2024 | 24.11 | 24.15 | 24.06 | 24.15 | 582 | -0.25(-1.04%) |
Apr 09, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 2 | +0.11(+0.45%) |
Apr 08, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 1 | +0.14(+0.59%) |
Apr 05, 2024 | 24.08 | 24.15 | 24.07 | 24.15 | 310 | +0.05(+0.21%) |
Apr 04, 2024 | 24.35 | 24.35 | 24.10 | 24.10 | 506 | -0.06(-0.24%) |
Apr 03, 2024 | 24.09 | 24.16 | 24.09 | 24.16 | 781 | +0.08(+0.33%) |
Apr 02, 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 400 | +0.01(+0.05%) |
Apr 01, 2024 | 24.11 | 24.11 | 24.07 | 24.07 | 408 | -0.02(-0.09%) |
Mar 28, 2024 | 24.02 | 24.09 | 24.02 | 24.09 | 384 | -0.02(-0.08%) |
Mar 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.01(+0.03%) |
Mar 26, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 101 | +0.00(+0.02%) |
Mar 25, 2024 | 24.08 | 24.10 | 24.03 | 24.10 | 325,980 | -0.03(-0.12%) |
Mar 22, 2024 | 24.20 | 24.20 | 24.13 | 24.13 | 529 | -0.08(-0.35%) |
Mar 21, 2024 | 24.27 | 24.27 | 24.21 | 24.21 | 222 | +0.06(+0.25%) |
Mar 20, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 55 | +0.15(+0.64%) |
Mar 19, 2024 | 24.09 | 24.09 | 23.92 | 24.00 | 2,953 | -0.14(-0.56%) |
Mar 18, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 1 | -0.01(-0.06%) |
Mar 15, 2024 | 24.21 | 24.21 | 24.12 | 24.15 | 1,156 | -0.12(-0.47%) |
Mar 14, 2024 | 24.33 | 24.33 | 24.23 | 24.27 | 1,698 | +0.01(+0.03%) |
Mar 13, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 604 | -0.12(-0.48%) |
Mar 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 29 | +0.12(+0.48%) |
Mar 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 99 | -0.05(-0.19%) |
Mar 08, 2024 | 24.44 | 24.44 | 24.30 | 24.30 | 276 | -0.02(-0.07%) |
Mar 07, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.20(+0.81%) |
Mar 06, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 74 | +0.26(+1.10%) |
Mar 05, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | -0.17(-0.69%) |
Mar 04, 2024 | 24.04 | 24.04 | 24.03 | 24.03 | 829 | -0.05(-0.22%) |
Mar 01, 2024 | 24.06 | 24.09 | 24.03 | 24.09 | 2,083 | +0.19(+0.78%) |
Feb 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 1 | +0.04(+0.17%) |
Feb 28, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | -0.21(-0.86%) |
Feb 27, 2024 | 24.08 | 24.08 | 24.07 | 24.07 | 1,090 | +0.05(+0.23%) |
Feb 26, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 150 | -0.15(-0.63%) |
Feb 23, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | +0.02(+0.08%) |
Feb 22, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | +0.18(+0.74%) |
Feb 21, 2024 | 23.98 | 24.00 | 23.96 | 23.96 | 1,771 | -0.02(-0.08%) |
Feb 20, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 133 | +0.10(+0.41%) |
Feb 16, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 1,937 | +0.08(+0.33%) |
Feb 15, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 1 | +0.05(+0.19%) |
Feb 14, 2024 | 23.76 | 23.77 | 23.73 | 23.76 | 2,072 | +0.27(+1.16%) |
Feb 13, 2024 | 23.47 | 23.49 | 23.47 | 23.49 | 105 | -0.31(-1.31%) |
Feb 12, 2024 | 23.88 | 23.88 | 23.80 | 23.80 | 101 | +0.14(+0.60%) |
Feb 09, 2024 | 23.69 | 23.69 | 23.66 | 23.66 | 118 | +0.11(+0.45%) |
Feb 08, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 1 | -0.13(-0.56%) |
Feb 07, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 103 | -0.00(-0.00%) |
Feb 06, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 133 | +0.32(+1.36%) |
Feb 05, 2024 | 23.39 | 23.39 | 23.27 | 23.37 | 763 | +0.09(+0.38%) |
Feb 02, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.02%) |
Feb 01, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 28 | +0.18(+0.78%) |
Jan 31, 2024 | 23.23 | 23.23 | 23.09 | 23.09 | 1,394 | -0.07(-0.32%) |
Jan 30, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.16(-0.68%) |
Jan 29, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 147 | +0.05(+0.23%) |
Jan 26, 2024 | 23.26 | 23.28 | 23.22 | 23.27 | 3,413 | -0.02(-0.09%) |
Jan 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.01%) |
Jan 24, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 29 | +0.28(+1.20%) |
Jan 23, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 41 | +0.11(+0.50%) |
Jan 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 146 | -0.07(-0.33%) |
Jan 19, 2024 | 22.80 | 23.00 | 22.80 | 22.98 | 225 | +0.22(+0.97%) |
Jan 18, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.05(+0.22%) |
Jan 17, 2024 | 22.69 | 22.71 | 22.69 | 22.71 | 100 | -0.20(-0.87%) |
Jan 16, 2024 | 22.95 | 22.95 | 22.91 | 22.91 | 358 | -0.42(-1.78%) |
Jan 12, 2024 | 23.40 | 23.40 | 23.31 | 23.32 | 66,095 | +0.16(+0.68%) |
Jan 11, 2024 | 23.09 | 23.19 | 23.09 | 23.17 | 61,443 | +0.09(+0.39%) |
Jan 10, 2024 | 23.11 | 23.11 | 23.07 | 23.08 | 594 | -0.04(-0.16%) |
Jan 09, 2024 | 23.13 | 23.13 | 23.11 | 23.11 | 209 | -0.17(-0.71%) |
Jan 08, 2024 | 23.14 | 23.28 | 23.14 | 23.28 | 19,766 | +0.06(+0.27%) |
Jan 05, 2024 | 23.25 | 23.29 | 23.21 | 23.21 | 4,640 | +0.02(+0.11%) |
Jan 04, 2024 | 23.26 | 23.26 | 23.19 | 23.19 | 1,022 | -0.04(-0.17%) |
Jan 03, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 66 | -0.02(-0.07%) |
Jan 02, 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 411 | -0.08(-0.36%) |
Dec 29, 2023 | 23.30 | 23.42 | 23.30 | 23.33 | 6,100 | -0.02(-0.11%) |
Dec 28, 2023 | 23.42 | 23.42 | 23.35 | 23.35 | 1,510 | +0.19(+0.80%) |
Dec 27, 2023 | 23.21 | 23.23 | 23.17 | 23.17 | 3,502 | +0.07(+0.30%) |
Dec 26, 2023 | 23.13 | 23.14 | 23.10 | 23.10 | 1,105 | +0.15(+0.65%) |
Dec 22, 2023 | 22.95 | 22.99 | 22.95 | 22.95 | 2,994 | -0.08(-0.35%) |
Dec 21, 2023 | 22.94 | 23.03 | 22.94 | 23.03 | 1,631 | +0.35(+1.54%) |
Dec 20, 2023 | 22.88 | 22.89 | 22.68 | 22.68 | 1,466 | -0.30(-1.31%) |
Dec 19, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 263 | +0.13(+0.58%) |
Dec 18, 2023 | 22.92 | 22.92 | 22.85 | 22.85 | 688 | -0.02(-0.09%) |
Dec 15, 2023 | 22.88 | 22.97 | 22.87 | 22.87 | 6,631 | -0.05(-0.23%) |
Dec 14, 2023 | 22.79 | 22.94 | 22.79 | 22.92 | 7,329 | +0.20(+0.87%) |
Dec 13, 2023 | 22.49 | 22.75 | 22.44 | 22.73 | 15,556 | +0.20(+0.88%) |
Dec 12, 2023 | 22.47 | 22.53 | 22.45 | 22.53 | 12,910 | +0.03(+0.11%) |
Dec 11, 2023 | 22.49 | 22.50 | 22.46 | 22.50 | 5,846 | +0.09(+0.39%) |
Dec 08, 2023 | 22.38 | 22.44 | 22.38 | 22.41 | 5,250 | -0.07(-0.30%) |
Dec 07, 2023 | 22.48 | 22.59 | 22.48 | 22.48 | 221,895 | +0.10(+0.45%) |
Dec 06, 2023 | 22.41 | 22.41 | 22.38 | 22.38 | 1,142 | -0.04(-0.20%) |
Dec 05, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 45 | -0.06(-0.25%) |
Dec 04, 2023 | 22.51 | 22.51 | 22.48 | 22.48 | 195 | -0.17(-0.73%) |
Dec 01, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.04(+0.19%) |
Nov 30, 2023 | 22.62 | 22.62 | 22.59 | 22.60 | 1,309 | +0.05(+0.24%) |
Nov 29, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 86 | -0.10(-0.43%) |
Nov 28, 2023 | 22.67 | 22.69 | 22.65 | 22.65 | 940 | +0.14(+0.62%) |
Nov 27, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 1 | -0.04(-0.20%) |
Nov 24, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.01(-0.03%) |
Nov 22, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 100 | -0.04(-0.15%) |
Nov 21, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 5 | -0.09(-0.40%) |
Nov 20, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 69 | +0.19(+0.82%) |
Nov 17, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.03(+0.13%) |
Nov 16, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | -0.11(-0.48%) |
Nov 15, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 1 | +0.08(+0.37%) |
Nov 14, 2023 | 22.46 | 22.51 | 22.46 | 22.50 | 798 | +0.40(+1.80%) |
Nov 13, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 63 | +0.01(+0.07%) |
Nov 10, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.14(+0.66%) |
Nov 09, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | -0.18(-0.79%) |
Nov 08, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 1 | -0.08(-0.35%) |
Nov 07, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 104 | +0.01(+0.04%) |
Nov 06, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 160 | +0.06(+0.27%) |
Nov 03, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 100 | +0.29(+1.35%) |
Nov 02, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 47 | +0.19(+0.90%) |