Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 1,131,979 | -0.01(-0.04%) |
Jun 04, 2024 | 25.41 | 25.44 | 25.40 | 25.41 | 1,873,661 | +0.01(+0.04%) |
Jun 03, 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 547,933 | +0.01(+0.04%) |
May 31, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 602,186 | +0.02(+0.08%) |
May 30, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 518,871 | +0.00(+0.00%) |
May 29, 2024 | 25.39 | 25.39 | 25.36 | 25.37 | 604,186 | +0.00(+0.00%) |
May 28, 2024 | 25.37 | 25.37 | 25.36 | 25.37 | 499,156 | +0.00(+0.00%) |
May 24, 2024 | 25.37 | 25.37 | 25.35 | 25.37 | 470,085 | +0.02(+0.08%) |
May 23, 2024 | 25.35 | 25.37 | 25.33 | 25.35 | 1,196,959 | +0.02(+0.08%) |
May 22, 2024 | 25.32 | 25.34 | 25.31 | 25.33 | 950,711 | +0.01(+0.04%) |
May 21, 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 369,329 | +0.01(+0.04%) |
May 20, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 854,939 | +0.00(+0.00%) |
May 17, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 273,596 | +0.00(+0.00%) |
May 16, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 652,796 | +0.00(+0.00%) |
May 15, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 493,679 | +0.00(+0.00%) |
May 14, 2024 | 25.32 | 25.32 | 25.29 | 25.31 | 665,608 | +0.00(+0.00%) |
May 13, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 356,680 | +0.01(+0.04%) |
May 10, 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 335,620 | +0.02(+0.08%) |
May 09, 2024 | 25.28 | 25.28 | 25.27 | 25.28 | 447,021 | +0.01(+0.04%) |
May 08, 2024 | 25.29 | 25.29 | 25.26 | 25.27 | 405,597 | +0.00(+0.00%) |
May 07, 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 704,937 | +0.00(+0.00%) |
May 06, 2024 | 25.26 | 25.28 | 25.26 | 25.27 | 1,001,976 | +0.01(+0.04%) |
May 03, 2024 | 25.26 | 25.28 | 25.25 | 25.26 | 1,174,495 | +0.01(+0.04%) |
May 02, 2024 | 25.26 | 25.26 | 25.23 | 25.25 | 962,571 | +0.02(+0.08%) |
May 01, 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 1,080,046 | +0.01(+0.02%) |
Apr 30, 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 531,268 | -0.03(-0.12%) |
Apr 29, 2024 | 25.24 | 25.25 | 25.24 | 25.25 | 949,565 | +0.01(+0.04%) |
Apr 26, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 942,469 | +0.02(+0.08%) |
Apr 25, 2024 | 25.21 | 25.23 | 25.20 | 25.22 | 440,720 | +0.02(+0.08%) |
Apr 24, 2024 | 25.21 | 25.21 | 25.19 | 25.21 | 920,317 | +0.01(+0.04%) |
Apr 23, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 922,719 | +0.00(+0.00%) |
Apr 22, 2024 | 25.19 | 25.20 | 25.18 | 25.20 | 1,189,090 | +0.02(+0.08%) |
Apr 19, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 406,273 | +0.00(+0.00%) |
Apr 18, 2024 | 25.21 | 25.21 | 25.17 | 25.18 | 1,306,851 | -0.01(-0.04%) |
Apr 17, 2024 | 25.19 | 25.20 | 25.17 | 25.19 | 1,024,850 | +0.01(+0.04%) |
Apr 16, 2024 | 25.18 | 25.19 | 25.17 | 25.18 | 2,036,991 | -0.02(-0.08%) |
Apr 15, 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 865,540 | +0.02(+0.08%) |
Apr 12, 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 1,187,216 | +0.01(+0.04%) |
Apr 11, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 468,414 | +0.01(+0.04%) |
Apr 10, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 376,983 | +0.00(+0.00%) |
Apr 09, 2024 | 25.17 | 25.18 | 25.16 | 25.16 | 377,787 | -0.01(-0.04%) |
Apr 08, 2024 | 25.17 | 25.17 | 25.15 | 25.17 | 435,016 | +0.03(+0.12%) |
Apr 05, 2024 | 25.14 | 25.15 | 25.13 | 25.14 | 523,053 | +0.00(+0.00%) |
Apr 04, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 298,555 | +0.02(+0.08%) |
Apr 03, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 1,205,436 | -0.02(-0.08%) |
Apr 02, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 458,252 | +0.01(+0.04%) |
Apr 01, 2024 | 25.12 | 25.14 | 25.12 | 25.13 | 520,701 | +0.00(+0.01%) |
Mar 28, 2024 | 25.12 | 25.11 | 25.11 | 25.12 | 508,637 | +0.02(+0.08%) |
Mar 27, 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 335,694 | +0.02(+0.08%) |
Mar 26, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 245,949 | -0.01(-0.04%) |
Mar 25, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 281,721 | +0.02(+0.08%) |
Mar 22, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 339,028 | +0.00(+0.00%) |
Mar 21, 2024 | 25.06 | 25.08 | 25.06 | 25.07 | 538,405 | +0.02(+0.08%) |
Mar 20, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 312,558 | +0.00(+0.00%) |
Mar 19, 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 304,595 | +0.01(+0.04%) |
Mar 18, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 366,924 | +0.02(+0.08%) |
Mar 15, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 304,242 | -0.01(-0.04%) |
Mar 14, 2024 | 25.04 | 25.04 | 25.01 | 25.03 | 362,177 | +0.01(+0.04%) |
Mar 13, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 324,567 | +0.01(+0.04%) |
Mar 12, 2024 | 25.01 | 25.03 | 25.01 | 25.01 | 433,955 | -0.01(-0.04%) |
Mar 11, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 399,025 | +0.02(+0.08%) |
Mar 08, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 593,063 | +0.00(+0.00%) |
Mar 07, 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 462,691 | +0.02(+0.08%) |
Mar 06, 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 367,278 | +0.00(+0.00%) |
Mar 05, 2024 | 24.98 | 24.99 | 24.98 | 24.98 | 660,627 | +0.00(+0.00%) |
Mar 04, 2024 | 24.98 | 24.98 | 24.97 | 24.98 | 453,964 | +0.00(+0.02%) |
Mar 01, 2024 | 24.98 | 24.98 | 24.95 | 24.98 | 974,307 | +0.03(+0.12%) |
Feb 29, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 471,340 | +0.00(+0.00%) |
Feb 28, 2024 | 24.95 | 24.96 | 24.93 | 24.95 | 338,075 | +0.01(+0.06%) |
Feb 27, 2024 | 24.94 | 24.95 | 24.93 | 24.94 | 273,558 | -0.01(-0.06%) |
Feb 26, 2024 | 24.94 | 24.95 | 24.92 | 24.95 | 347,837 | +0.04(+0.16%) |
Feb 23, 2024 | 24.94 | 24.94 | 24.90 | 24.91 | 377,115 | +0.00(+0.00%) |
Feb 22, 2024 | 24.93 | 24.93 | 24.91 | 24.91 | 507,636 | +0.00(+0.00%) |
Feb 21, 2024 | 24.92 | 24.92 | 24.89 | 24.91 | 400,338 | +0.00(+0.00%) |
Feb 20, 2024 | 24.89 | 24.92 | 24.89 | 24.91 | 694,862 | +0.02(+0.08%) |
Feb 16, 2024 | 24.89 | 24.89 | 24.88 | 24.89 | 397,454 | +0.02(+0.08%) |
Feb 15, 2024 | 24.85 | 24.87 | 24.85 | 24.87 | 752,686 | +0.02(+0.08%) |
Feb 14, 2024 | 24.86 | 24.86 | 24.84 | 24.85 | 355,297 | +0.01(+0.04%) |
Feb 13, 2024 | 24.84 | 24.87 | 24.82 | 24.84 | 303,246 | +0.02(+0.08%) |
Feb 12, 2024 | 24.84 | 24.84 | 24.81 | 24.82 | 340,189 | -0.01(-0.04%) |
Feb 09, 2024 | 24.82 | 24.84 | 24.80 | 24.83 | 442,498 | +0.02(+0.08%) |
Feb 08, 2024 | 24.78 | 24.82 | 24.78 | 24.81 | 364,039 | +0.03(+0.12%) |
Feb 07, 2024 | 24.79 | 24.79 | 24.77 | 24.78 | 356,228 | +0.01(+0.04%) |
Feb 06, 2024 | 24.78 | 24.78 | 24.76 | 24.77 | 435,163 | +0.02(+0.08%) |
Feb 05, 2024 | 24.76 | 24.77 | 24.75 | 24.75 | 521,592 | +0.02(+0.08%) |
Feb 02, 2024 | 24.76 | 24.76 | 24.72 | 24.73 | 858,694 | -0.01(-0.04%) |
Feb 01, 2024 | 24.74 | 24.74 | 24.71 | 24.74 | 642,679 | +0.03(+0.12%) |
Jan 31, 2024 | 24.74 | 24.74 | 24.70 | 24.72 | 310,407 | +0.01(+0.04%) |
Jan 30, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 484,146 | -0.02(-0.08%) |
Jan 29, 2024 | 24.73 | 24.73 | 24.71 | 24.72 | 565,190 | +0.01(+0.04%) |
Jan 26, 2024 | 24.72 | 24.72 | 24.70 | 24.72 | 347,686 | +0.01(+0.04%) |
Jan 25, 2024 | 24.71 | 24.71 | 24.70 | 24.71 | 250,195 | +0.02(+0.08%) |
Jan 24, 2024 | 24.68 | 24.70 | 24.67 | 24.69 | 249,504 | +0.03(+0.12%) |
Jan 23, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 470,441 | +0.00(+0.00%) |
Jan 22, 2024 | 24.68 | 24.68 | 24.64 | 24.66 | 756,239 | +0.00(+0.00%) |
Jan 19, 2024 | 24.66 | 24.66 | 24.64 | 24.66 | 360,731 | +0.01(+0.04%) |
Jan 18, 2024 | 24.64 | 24.65 | 24.62 | 24.65 | 286,545 | +0.03(+0.12%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.59 | 24.62 | 506,740 | +0.01(+0.04%) |
Jan 16, 2024 | 24.63 | 24.63 | 24.59 | 24.61 | 323,516 | +0.02(+0.08%) |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.59 | 232,076 | +0.00(+0.00%) |
Jan 11, 2024 | 24.61 | 24.61 | 24.58 | 24.59 | 354,207 | +0.01(+0.06%) |
Jan 10, 2024 | 24.58 | 24.58 | 24.57 | 24.57 | 165,512 | -0.00(-0.02%) |
Jan 09, 2024 | 24.54 | 24.59 | 24.54 | 24.58 | 630,080 | +0.04(+0.16%) |
Jan 08, 2024 | 24.55 | 24.55 | 24.52 | 24.54 | 412,027 | +0.01(+0.04%) |
Jan 05, 2024 | 24.53 | 24.54 | 24.52 | 24.53 | 239,066 | +0.01(+0.04%) |
Jan 04, 2024 | 24.53 | 24.54 | 24.52 | 24.52 | 335,773 | +0.00(+0.00%) |
Jan 03, 2024 | 24.52 | 24.53 | 24.50 | 24.52 | 473,184 | -0.01(-0.04%) |
Jan 02, 2024 | 24.51 | 24.53 | 24.50 | 24.53 | 415,903 | +0.02(+0.08%) |
Dec 29, 2023 | 24.53 | 24.53 | 24.50 | 24.51 | 204,837 | +0.02(+0.08%) |
Dec 28, 2023 | 24.52 | 24.52 | 24.49 | 24.49 | 296,097 | +0.01(+0.06%) |
Dec 27, 2023 | 24.49 | 24.50 | 24.47 | 24.48 | 423,953 | -0.00(-0.01%) |
Dec 26, 2023 | 24.49 | 24.50 | 24.48 | 24.48 | 404,649 | -0.01(-0.04%) |
Dec 22, 2023 | 24.48 | 24.50 | 24.46 | 24.49 | 492,071 | +0.02(+0.08%) |
Dec 21, 2023 | 24.48 | 24.49 | 24.45 | 24.47 | 968,230 | +0.01(+0.04%) |
Dec 20, 2023 | 24.46 | 24.48 | 24.45 | 24.46 | 899,165 | +0.02(+0.08%) |
Dec 19, 2023 | 24.43 | 24.48 | 24.43 | 24.44 | 898,755 | +0.01(+0.04%) |
Dec 18, 2023 | 24.41 | 24.44 | 24.40 | 24.43 | 1,106,825 | +0.00(+0.00%) |
Dec 15, 2023 | 24.40 | 24.43 | 24.40 | 24.43 | 401,616 | +0.04(+0.16%) |
Dec 14, 2023 | 24.38 | 24.40 | 24.37 | 24.39 | 932,597 | +0.02(+0.08%) |
Dec 13, 2023 | 24.36 | 24.38 | 24.35 | 24.37 | 704,211 | +0.00(+0.00%) |
Dec 12, 2023 | 24.36 | 24.37 | 24.35 | 24.37 | 290,509 | +0.02(+0.08%) |
Dec 11, 2023 | 24.38 | 24.38 | 24.34 | 24.35 | 1,052,731 | -0.01(-0.04%) |
Dec 08, 2023 | 24.37 | 24.38 | 24.36 | 24.36 | 292,885 | -0.01(-0.04%) |
Dec 07, 2023 | 24.37 | 24.37 | 24.35 | 24.37 | 617,384 | +0.01(+0.04%) |
Dec 06, 2023 | 24.37 | 24.37 | 24.34 | 24.36 | 197,419 | +0.00(+0.00%) |
Dec 05, 2023 | 24.38 | 24.38 | 24.34 | 24.36 | 331,837 | +0.02(+0.08%) |
Dec 04, 2023 | 24.36 | 24.36 | 24.32 | 24.34 | 891,312 | -0.02(-0.08%) |
Dec 01, 2023 | 24.35 | 24.36 | 24.34 | 24.36 | 414,058 | +0.03(+0.12%) |
Nov 30, 2023 | 24.34 | 24.34 | 24.32 | 24.33 | 265,292 | +0.02(+0.08%) |
Nov 29, 2023 | 24.31 | 24.32 | 24.31 | 24.31 | 231,116 | +0.00(+0.00%) |
Nov 28, 2023 | 24.32 | 24.32 | 24.30 | 24.31 | 290,910 | +0.00(+0.00%) |
Nov 27, 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 337,779 | +0.01(+0.04%) |
Nov 24, 2023 | 24.30 | 24.31 | 24.30 | 24.30 | 128,272 | +0.01(+0.04%) |
Nov 22, 2023 | 24.29 | 24.30 | 24.28 | 24.30 | 291,387 | +0.01(+0.04%) |
Nov 21, 2023 | 24.26 | 24.29 | 24.26 | 24.29 | 342,775 | +0.02(+0.08%) |
Nov 20, 2023 | 24.26 | 24.29 | 24.25 | 24.27 | 1,219,238 | +0.01(+0.04%) |
Nov 17, 2023 | 24.27 | 24.27 | 24.24 | 24.26 | 513,472 | -0.01(-0.04%) |
Nov 16, 2023 | 24.25 | 24.27 | 24.24 | 24.27 | 274,786 | +0.05(+0.20%) |
Nov 15, 2023 | 24.27 | 24.27 | 24.22 | 24.22 | 2,165,938 | -0.05(-0.20%) |
Nov 14, 2023 | 24.25 | 24.27 | 24.23 | 24.27 | 1,323,636 | +0.02(+0.08%) |
Nov 13, 2023 | 24.26 | 24.27 | 24.23 | 24.25 | 452,341 | +0.02(+0.08%) |
Nov 10, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 208,629 | +0.00(+0.00%) |
Nov 09, 2023 | 24.24 | 24.24 | 24.23 | 24.23 | 558,796 | +0.00(+0.00%) |
Nov 08, 2023 | 24.22 | 24.23 | 24.21 | 24.23 | 470,887 | +0.00(+0.00%) |
Nov 07, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 505,319 | +0.02(+0.08%) |
Nov 06, 2023 | 24.23 | 24.24 | 24.20 | 24.21 | 743,842 | -0.01(-0.04%) |
Nov 03, 2023 | 24.22 | 24.23 | 24.19 | 24.22 | 813,046 | +0.01(+0.04%) |
Nov 02, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 500,350 | +0.01(+0.04%) |