Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.21 | 27.28 | 27.20 | 27.27 | 5,031 | +0.09(+0.33%) |
Feb 28, 2024 | 27.22 | 27.22 | 27.18 | 27.18 | 736 | -0.02(-0.08%) |
Feb 27, 2024 | 27.14 | 27.22 | 27.14 | 27.20 | 2,172 | +0.03(+0.10%) |
Feb 26, 2024 | 27.24 | 27.24 | 27.18 | 27.18 | 400 | -0.06(-0.23%) |
Feb 23, 2024 | 27.22 | 27.24 | 27.20 | 27.24 | 6,706 | +0.06(+0.24%) |
Feb 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 92 | +0.30(+1.11%) |
Feb 21, 2024 | 26.83 | 26.88 | 26.74 | 26.88 | 3,054 | -0.00(-0.01%) |
Feb 20, 2024 | 26.91 | 26.91 | 26.83 | 26.88 | 23,022 | -0.05(-0.18%) |
Feb 16, 2024 | 26.92 | 27.05 | 26.92 | 26.93 | 1,370 | -0.05(-0.20%) |
Feb 15, 2024 | 26.96 | 26.99 | 26.85 | 26.98 | 25,348 | +0.07(+0.27%) |
Feb 14, 2024 | 26.81 | 26.91 | 26.81 | 26.91 | 3,049 | +0.17(+0.63%) |
Feb 13, 2024 | 26.83 | 26.83 | 26.66 | 26.75 | 2,256 | -0.22(-0.81%) |
Feb 12, 2024 | 27.02 | 27.02 | 26.95 | 26.96 | 7,350 | -0.01(-0.03%) |
Feb 09, 2024 | 26.94 | 27.00 | 26.94 | 26.97 | 8,115 | +0.09(+0.33%) |
Feb 08, 2024 | 26.83 | 27.15 | 26.83 | 26.89 | 34,989 | +0.05(+0.19%) |
Feb 07, 2024 | 26.83 | 26.86 | 26.79 | 26.84 | 922 | +0.13(+0.49%) |
Feb 06, 2024 | 26.72 | 26.73 | 26.70 | 26.70 | 878 | +0.02(+0.08%) |
Feb 05, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 108 | -0.04(-0.15%) |
Feb 02, 2024 | 26.75 | 26.86 | 26.72 | 26.72 | 2,580 | +0.21(+0.78%) |
Feb 01, 2024 | 26.41 | 26.56 | 26.37 | 26.52 | 573 | +0.20(+0.76%) |
Jan 31, 2024 | 26.53 | 26.53 | 26.32 | 26.32 | 936 | -0.25(-0.96%) |
Jan 30, 2024 | 26.60 | 26.62 | 26.55 | 26.57 | 4,497 | -0.05(-0.18%) |
Jan 29, 2024 | 26.50 | 26.62 | 26.48 | 26.62 | 7,867 | +0.17(+0.63%) |
Jan 26, 2024 | 26.46 | 26.50 | 26.45 | 26.45 | 1,143 | +0.00(+0.00%) |
Jan 25, 2024 | 26.48 | 26.49 | 26.41 | 26.45 | 1,743 | +0.08(+0.29%) |
Jan 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 17 | +0.01(+0.05%) |
Jan 23, 2024 | 26.34 | 26.38 | 26.30 | 26.36 | 1,838 | +0.05(+0.21%) |
Jan 22, 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 2,189 | +0.05(+0.19%) |
Jan 19, 2024 | 26.11 | 26.26 | 26.10 | 26.26 | 11,193 | +0.21(+0.82%) |
Jan 18, 2024 | 25.95 | 26.05 | 25.92 | 26.05 | 2,019 | +0.16(+0.61%) |
Jan 17, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 165 | -0.08(-0.31%) |
Jan 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 77 | -0.08(-0.30%) |
Jan 12, 2024 | 26.07 | 26.07 | 26.04 | 26.04 | 410 | +0.02(+0.08%) |
Jan 11, 2024 | 25.99 | 26.02 | 25.99 | 26.02 | 1,788 | +0.00(+0.01%) |
Jan 10, 2024 | 25.92 | 26.02 | 25.92 | 26.02 | 89,734 | +0.09(+0.36%) |
Jan 09, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 152 | -0.02(-0.09%) |
Jan 08, 2024 | 25.74 | 25.95 | 25.74 | 25.95 | 1,371 | +0.24(+0.93%) |
Jan 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.02(+0.09%) |
Jan 04, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 3,098 | -0.05(-0.18%) |
Jan 03, 2024 | 25.83 | 25.83 | 25.74 | 25.74 | 801 | -0.12(-0.46%) |
Jan 02, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 5 | -0.10(-0.39%) |
Dec 29, 2023 | 25.97 | 25.97 | 25.94 | 25.96 | 2,170 | -0.06(-0.23%) |
Dec 28, 2023 | 26.05 | 26.06 | 26.02 | 26.02 | 5,072 | +0.03(+0.11%) |
Dec 27, 2023 | 26.02 | 26.02 | 25.93 | 25.99 | 2,073 | +0.00(+0.00%) |
Dec 26, 2023 | 26.04 | 26.04 | 25.96 | 25.99 | 1,762 | +0.01(+0.05%) |
Dec 22, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.03(+0.10%) |
Dec 21, 2023 | 25.96 | 25.96 | 25.92 | 25.95 | 719 | +0.04(+0.16%) |
Dec 20, 2023 | 25.94 | 25.95 | 25.91 | 25.91 | 1,237 | -0.04(-0.15%) |
Dec 19, 2023 | 25.99 | 25.99 | 25.95 | 25.95 | 6,940 | +0.01(+0.02%) |
Dec 18, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 63 | +0.01(+0.04%) |
Dec 15, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.02(+0.08%) |
Dec 14, 2023 | 25.94 | 25.94 | 25.91 | 25.91 | 101 | +0.01(+0.04%) |
Dec 13, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 105 | +0.05(+0.17%) |
Dec 12, 2023 | 25.86 | 25.87 | 25.85 | 25.86 | 1,642 | +0.04(+0.17%) |
Dec 11, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 457 | +0.04(+0.16%) |
Dec 08, 2023 | 25.78 | 25.78 | 25.77 | 25.77 | 641 | +0.07(+0.27%) |
Dec 07, 2023 | 25.66 | 25.70 | 25.66 | 25.70 | 105 | +0.09(+0.37%) |
Dec 06, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 158 | -0.01(-0.04%) |
Dec 05, 2023 | 25.64 | 25.65 | 25.62 | 25.62 | 5,651 | -0.04(-0.15%) |
Dec 04, 2023 | 25.66 | 25.66 | 25.65 | 25.66 | 776 | -0.03(-0.11%) |
Dec 01, 2023 | 25.70 | 25.72 | 25.68 | 25.69 | 82,355 | +0.07(+0.25%) |
Nov 30, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 36 | +0.01(+0.05%) |
Nov 29, 2023 | 25.63 | 25.64 | 25.60 | 25.61 | 2,704 | -0.02(-0.08%) |
Nov 28, 2023 | 25.61 | 25.63 | 25.57 | 25.63 | 6,035 | +0.06(+0.24%) |
Nov 27, 2023 | 25.56 | 25.57 | 25.56 | 25.57 | 123 | -0.00(-0.02%) |
Nov 24, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | -0.01(-0.02%) |
Nov 22, 2023 | 25.58 | 25.58 | 25.56 | 25.58 | 1,237 | +0.09(+0.35%) |
Nov 21, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 10 | -0.04(-0.15%) |
Nov 20, 2023 | 25.46 | 25.53 | 25.46 | 25.53 | 10,714 | +0.14(+0.55%) |
Nov 17, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 308 | +0.03(+0.13%) |
Nov 16, 2023 | 25.31 | 25.43 | 25.31 | 25.36 | 20,079 | +0.03(+0.11%) |
Nov 15, 2023 | 25.32 | 25.35 | 25.31 | 25.33 | 4,305 | +0.06(+0.22%) |
Nov 14, 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 872 | +0.28(+1.12%) |
Nov 13, 2023 | 24.92 | 24.99 | 24.80 | 24.99 | 9,519 | -0.03(-0.12%) |
Nov 10, 2023 | 24.91 | 25.02 | 24.91 | 25.02 | 183 | +0.30(+1.23%) |
Nov 09, 2023 | 24.68 | 24.72 | 24.68 | 24.72 | 201 | -0.12(-0.50%) |
Nov 08, 2023 | 24.81 | 24.85 | 24.81 | 24.84 | 4,147 | -0.03(-0.12%) |
Nov 07, 2023 | 24.83 | 24.89 | 24.78 | 24.87 | 55,312 | +0.10(+0.40%) |
Nov 06, 2023 | 24.76 | 24.77 | 24.73 | 24.77 | 8,799 | +0.13(+0.51%) |
Nov 03, 2023 | 24.79 | 24.79 | 24.61 | 24.64 | 11,671 | +0.08(+0.34%) |
Nov 02, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 51 | +0.32(+1.31%) |
Nov 01, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 25 | +0.13(+0.56%) |
Oct 31, 2023 | 24.06 | 24.11 | 24.06 | 24.11 | 5,670 | +0.12(+0.48%) |
Oct 30, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 9 | +0.14(+0.60%) |
Oct 27, 2023 | 23.89 | 23.89 | 23.83 | 23.85 | 583 | -0.04(-0.17%) |
Oct 26, 2023 | 23.99 | 24.00 | 23.89 | 23.89 | 11,271 | -0.22(-0.91%) |
Oct 25, 2023 | 24.13 | 24.27 | 24.09 | 24.11 | 32,145 | -0.19(-0.79%) |
Oct 24, 2023 | 24.29 | 24.30 | 24.26 | 24.30 | 539 | +0.12(+0.49%) |
Oct 23, 2023 | 24.20 | 24.21 | 24.18 | 24.18 | 632 | -0.05(-0.19%) |
Oct 20, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | -0.16(-0.66%) |
Oct 19, 2023 | 24.47 | 24.60 | 24.39 | 24.39 | 8,432 | -0.16(-0.64%) |
Oct 18, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 138 | -0.18(-0.74%) |
Oct 17, 2023 | 24.76 | 24.81 | 24.73 | 24.73 | 407 | -0.03(-0.11%) |
Oct 16, 2023 | 24.61 | 24.76 | 24.61 | 24.76 | 3,826 | +0.22(+0.88%) |
Oct 13, 2023 | 24.72 | 24.72 | 24.54 | 24.54 | 6,542 | -0.08(-0.32%) |
Oct 12, 2023 | 24.70 | 24.72 | 24.52 | 24.62 | 336,607 | -0.08(-0.32%) |
Oct 11, 2023 | 24.65 | 24.70 | 24.44 | 24.70 | 36,732 | +0.07(+0.28%) |
Oct 10, 2023 | 24.66 | 24.75 | 24.63 | 24.63 | 72,686 | +0.04(+0.16%) |
Oct 09, 2023 | 24.60 | 24.60 | 24.55 | 24.59 | 23,548 | +0.09(+0.37%) |
Oct 06, 2023 | 24.26 | 24.50 | 24.26 | 24.50 | 1,507 | +0.16(+0.66%) |
Oct 05, 2023 | 24.34 | 24.34 | 24.33 | 24.34 | 2,886 | -0.00(-0.00%) |
Oct 04, 2023 | 24.23 | 24.34 | 24.10 | 24.34 | 11,539 | +0.10(+0.41%) |
Oct 03, 2023 | 24.27 | 24.27 | 24.24 | 24.24 | 102 | -0.21(-0.84%) |
Oct 02, 2023 | 24.40 | 24.44 | 24.40 | 24.44 | 1,775 | -0.03(-0.10%) |
Sep 29, 2023 | 24.56 | 24.56 | 24.46 | 24.47 | 2,553 | -0.04(-0.16%) |
Sep 28, 2023 | 24.40 | 24.54 | 24.40 | 24.51 | 4,821 | +0.10(+0.41%) |
Sep 27, 2023 | 24.43 | 24.43 | 24.38 | 24.41 | 3,188 | +0.03(+0.12%) |
Sep 26, 2023 | 24.54 | 24.54 | 24.38 | 24.38 | 65,162 | -0.29(-1.17%) |
Sep 25, 2023 | 24.63 | 24.67 | 24.67 | 24.67 | 2,270 | +0.04(+0.15%) |
Sep 22, 2023 | 24.75 | 24.77 | 24.63 | 24.63 | 1,260 | -0.07(-0.27%) |
Sep 21, 2023 | 24.82 | 24.86 | 24.70 | 24.70 | 6,853 | -0.38(-1.52%) |
Sep 20, 2023 | 25.32 | 25.34 | 25.07 | 25.08 | 5,685 | -0.24(-0.95%) |
Sep 19, 2023 | 25.33 | 25.33 | 25.32 | 25.32 | 848 | -0.02(-0.07%) |
Sep 18, 2023 | 25.37 | 25.37 | 25.34 | 25.34 | 1,026 | -0.02(-0.08%) |
Sep 15, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 817 | -0.30(-1.17%) |
Sep 14, 2023 | 25.58 | 25.69 | 25.58 | 25.66 | 10,113 | +0.27(+1.06%) |
Sep 13, 2023 | 25.38 | 25.43 | 25.38 | 25.39 | 1,657 | -0.01(-0.05%) |
Sep 12, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 92 | -0.12(-0.46%) |
Sep 11, 2023 | 25.51 | 25.52 | 25.51 | 25.52 | 1,564 | +0.16(+0.61%) |
Sep 08, 2023 | 25.39 | 25.39 | 25.37 | 25.37 | 3,356 | +0.02(+0.09%) |
Sep 07, 2023 | 25.27 | 25.37 | 25.27 | 25.34 | 1,917 | -0.07(-0.28%) |
Sep 06, 2023 | 25.50 | 25.50 | 25.42 | 25.42 | 133 | -0.18(-0.69%) |
Sep 05, 2023 | 25.71 | 25.71 | 25.59 | 25.59 | 216 | -0.05(-0.18%) |
Sep 01, 2023 | 25.75 | 25.76 | 25.64 | 25.64 | 11,208 | +0.00(+0.01%) |
Aug 31, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 165 | -0.02(-0.08%) |
Aug 30, 2023 | 25.62 | 25.69 | 25.62 | 25.66 | 7,372 | +0.06(+0.23%) |
Aug 29, 2023 | 25.37 | 25.61 | 25.37 | 25.60 | 31,031 | +0.34(+1.33%) |
Aug 28, 2023 | 25.25 | 25.38 | 25.08 | 25.26 | 59,441 | +0.08(+0.33%) |
Aug 25, 2023 | 25.12 | 25.20 | 24.89 | 25.18 | 32,280 | +0.12(+0.49%) |
Aug 24, 2023 | 25.32 | 25.32 | 25.03 | 25.06 | 25,099 | -0.20(-0.81%) |
Aug 23, 2023 | 25.22 | 25.30 | 25.22 | 25.26 | 1,708 | +0.20(+0.81%) |
Aug 22, 2023 | 25.18 | 25.18 | 25.01 | 25.06 | 4,956 | -0.02(-0.09%) |
Aug 21, 2023 | 25.09 | 25.09 | 24.92 | 25.08 | 3,656 | +0.10(+0.40%) |
Aug 18, 2023 | 24.96 | 24.99 | 24.96 | 24.98 | 14,147 | -0.03(-0.14%) |
Aug 17, 2023 | 25.16 | 25.18 | 25.00 | 25.02 | 222,252 | -0.14(-0.54%) |
Aug 16, 2023 | 25.29 | 25.30 | 25.15 | 25.15 | 1,159 | -0.17(-0.67%) |
Aug 15, 2023 | 25.37 | 25.37 | 25.32 | 25.32 | 980 | -0.19(-0.75%) |
Aug 14, 2023 | 25.48 | 25.51 | 25.48 | 25.51 | 1,665 | +0.10(+0.40%) |
Aug 11, 2023 | 25.33 | 25.47 | 25.33 | 25.41 | 11,154 | -0.02(-0.09%) |
Aug 10, 2023 | 25.58 | 25.58 | 25.42 | 25.43 | 775 | +0.00(+0.02%) |
Aug 09, 2023 | 25.52 | 25.52 | 25.43 | 25.43 | 531 | -0.12(-0.48%) |
Aug 08, 2023 | 25.45 | 25.55 | 25.41 | 25.55 | 1,409 | -0.07(-0.27%) |
Aug 07, 2023 | 25.59 | 25.62 | 25.59 | 25.62 | 381 | +0.18(+0.72%) |
Aug 04, 2023 | 25.66 | 25.69 | 25.44 | 25.44 | 17,723 | -0.11(-0.44%) |
Aug 03, 2023 | 25.52 | 25.60 | 25.52 | 25.55 | 29,298 | -0.02(-0.09%) |
Aug 02, 2023 | 25.58 | 25.58 | 25.56 | 25.57 | 436,403 | -0.22(-0.86%) |
Aug 01, 2023 | 25.80 | 25.80 | 25.76 | 25.80 | 7,967 | -0.02(-0.06%) |
Jul 31, 2023 | 25.82 | 25.83 | 25.79 | 25.81 | 2,017 | -0.05(-0.19%) |
Jul 28, 2023 | 25.84 | 25.86 | 25.84 | 25.86 | 1,444 | +0.20(+0.77%) |
Jul 27, 2023 | 25.89 | 25.95 | 25.66 | 25.66 | 9,962 | -0.13(-0.52%) |
Jul 26, 2023 | 25.74 | 25.80 | 25.71 | 25.80 | 1,983 | +0.02(+0.09%) |
Jul 25, 2023 | 25.76 | 25.81 | 25.76 | 25.78 | 2,147 | +0.07(+0.27%) |
Jul 24, 2023 | 25.73 | 25.74 | 25.70 | 25.71 | 1,180 | +0.05(+0.20%) |
Jul 21, 2023 | 25.77 | 25.77 | 25.65 | 25.65 | 5,476 | +0.02(+0.10%) |
Jul 20, 2023 | 25.70 | 25.70 | 25.63 | 25.63 | 2,976 | -0.09(-0.35%) |
Jul 19, 2023 | 25.76 | 25.77 | 25.70 | 25.72 | 10,330 | +0.02(+0.08%) |
Jul 18, 2023 | 25.67 | 25.70 | 25.67 | 25.70 | 2,405 | +0.11(+0.42%) |
Jul 17, 2023 | 25.58 | 25.61 | 25.58 | 25.59 | 1,595 | +0.10(+0.39%) |
Jul 14, 2023 | 25.50 | 25.50 | 25.49 | 25.49 | 263 | -0.01(-0.03%) |
Jul 13, 2023 | 25.49 | 25.50 | 25.44 | 25.50 | 1,673 | +0.12(+0.49%) |
Jul 12, 2023 | 25.43 | 25.45 | 25.38 | 25.38 | 2,255 | +0.12(+0.49%) |
Jul 11, 2023 | 25.12 | 25.25 | 25.11 | 25.25 | 7,553 | +0.13(+0.52%) |
Jul 10, 2023 | 25.13 | 25.15 | 25.06 | 25.12 | 3,764 | +0.03(+0.10%) |
Jul 07, 2023 | 25.17 | 25.26 | 25.10 | 25.10 | 10,993 | -0.04(-0.15%) |
Jul 06, 2023 | 25.09 | 25.16 | 25.02 | 25.13 | 6,395 | -0.14(-0.54%) |
Jul 05, 2023 | 25.27 | 25.30 | 25.27 | 25.27 | 15,531 | -0.02(-0.07%) |
Jul 03, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 297 | -0.01(-0.05%) |