Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 26.02 | 26.31 | 25.96 | 26.30 | 5,937 | +0.55(+2.12%) |
May 24, 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 7,351 | +0.20(+0.77%) |
May 23, 2024 | 26.03 | 26.12 | 25.56 | 25.56 | 5,733 | -0.26(-1.01%) |
May 22, 2024 | 26.07 | 26.07 | 25.76 | 25.82 | 6,871 | -0.50(-1.91%) |
May 21, 2024 | 26.19 | 26.39 | 26.15 | 26.32 | 3,543 | -0.07(-0.27%) |
May 20, 2024 | 26.21 | 26.44 | 26.21 | 26.39 | 23,256 | +0.26(+1.00%) |
May 17, 2024 | 25.87 | 26.13 | 25.87 | 26.13 | 898 | +0.66(+2.59%) |
May 16, 2024 | 25.49 | 25.51 | 25.40 | 25.47 | 11,674 | +0.04(+0.17%) |
May 15, 2024 | 25.33 | 25.43 | 25.20 | 25.43 | 5,198 | -0.11(-0.43%) |
May 14, 2024 | 25.49 | 25.59 | 25.43 | 25.54 | 8,575 | +0.13(+0.51%) |
May 13, 2024 | 25.36 | 25.41 | 25.36 | 25.41 | 1,831 | -0.04(-0.15%) |
May 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 474 | +0.27(+1.09%) |
May 09, 2024 | 25.20 | 25.20 | 25.08 | 25.17 | 16,069 | +0.19(+0.78%) |
May 08, 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 894 | +0.23(+0.94%) |
May 07, 2024 | 24.64 | 24.74 | 24.60 | 24.74 | 2,288 | +0.05(+0.19%) |
May 06, 2024 | 24.48 | 24.71 | 24.47 | 24.70 | 3,343 | +0.46(+1.89%) |
May 03, 2024 | 23.98 | 24.25 | 23.98 | 24.24 | 59,128 | -0.15(-0.63%) |
May 02, 2024 | 24.71 | 24.90 | 24.39 | 24.39 | 4,187 | -0.58(-2.31%) |
May 01, 2024 | 25.09 | 25.09 | 24.97 | 24.97 | 4,842 | -0.25(-1.00%) |
Apr 30, 2024 | 25.30 | 25.30 | 25.22 | 25.22 | 9,223 | -0.25(-0.98%) |
Apr 29, 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 829 | -0.20(-0.77%) |
Apr 26, 2024 | 25.53 | 25.67 | 25.53 | 25.67 | 813 | +0.32(+1.27%) |
Apr 25, 2024 | 25.22 | 25.38 | 25.14 | 25.35 | 2,015 | +0.09(+0.36%) |
Apr 24, 2024 | 25.32 | 25.46 | 25.25 | 25.25 | 5,340 | +0.17(+0.68%) |
Apr 23, 2024 | 24.84 | 25.11 | 24.81 | 25.08 | 11,484 | +0.11(+0.43%) |
Apr 22, 2024 | 25.11 | 25.11 | 24.92 | 24.98 | 18,875 | -0.14(-0.55%) |
Apr 19, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 13,092 | -0.03(-0.11%) |
Apr 18, 2024 | 25.13 | 25.21 | 25.13 | 25.14 | 4,234 | +0.13(+0.54%) |
Apr 17, 2024 | 25.51 | 25.52 | 25.00 | 25.01 | 5,697 | -0.51(-1.99%) |
Apr 16, 2024 | 25.60 | 25.67 | 25.43 | 25.52 | 27,520 | -0.04(-0.14%) |
Apr 15, 2024 | 25.78 | 25.86 | 25.47 | 25.55 | 6,402 | +0.43(+1.71%) |
Apr 12, 2024 | 25.66 | 25.76 | 25.04 | 25.12 | 11,383 | -0.55(-2.14%) |
Apr 11, 2024 | 25.44 | 25.67 | 25.42 | 25.67 | 887 | +0.28(+1.08%) |
Apr 10, 2024 | 25.02 | 25.41 | 25.01 | 25.39 | 5,239 | +0.47(+1.90%) |
Apr 09, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 303 | -0.25(-0.98%) |
Apr 08, 2024 | 25.12 | 25.17 | 25.00 | 25.17 | 9,950 | +0.25(+1.01%) |
Apr 05, 2024 | 24.61 | 25.00 | 24.61 | 24.91 | 3,820 | +0.57(+2.35%) |
Apr 04, 2024 | 24.86 | 24.86 | 24.34 | 24.34 | 678 | -0.44(-1.79%) |
Apr 03, 2024 | 24.88 | 24.88 | 24.78 | 24.78 | 1,957 | +0.17(+0.69%) |
Apr 02, 2024 | 24.58 | 24.61 | 24.58 | 24.61 | 662 | +0.03(+0.14%) |
Apr 01, 2024 | 24.59 | 24.59 | 24.57 | 24.58 | 3,407 | +0.29(+1.17%) |
Mar 28, 2024 | 24.26 | 24.29 | 24.26 | 24.29 | 917 | +0.19(+0.77%) |
Mar 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 61 | +0.15(+0.64%) |
Mar 26, 2024 | 24.17 | 24.17 | 23.96 | 23.96 | 725 | +0.01(+0.04%) |
Mar 25, 2024 | 23.90 | 24.03 | 23.90 | 23.95 | 8,382 | +0.05(+0.19%) |
Mar 22, 2024 | 23.92 | 24.03 | 23.90 | 23.90 | 1,378 | -0.13(-0.54%) |
Mar 21, 2024 | 24.10 | 24.21 | 24.03 | 24.03 | 15,710 | +0.07(+0.31%) |
Mar 20, 2024 | 23.74 | 23.97 | 23.74 | 23.96 | 2,506 | +0.19(+0.81%) |
Mar 19, 2024 | 23.63 | 23.77 | 23.63 | 23.76 | 27,040 | +0.14(+0.61%) |
Mar 18, 2024 | 23.08 | 23.66 | 23.08 | 23.62 | 9,953 | +0.15(+0.65%) |
Mar 15, 2024 | 23.44 | 23.51 | 23.44 | 23.46 | 5,372 | +0.06(+0.25%) |
Mar 14, 2024 | 23.33 | 23.41 | 23.33 | 23.41 | 33,349 | +0.11(+0.47%) |
Mar 13, 2024 | 23.17 | 23.30 | 23.17 | 23.30 | 4,060 | +0.21(+0.90%) |
Mar 12, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 3,028 | +0.20(+0.87%) |
Mar 11, 2024 | 22.72 | 22.89 | 22.72 | 22.89 | 8,440 | -0.09(-0.40%) |
Mar 08, 2024 | 23.10 | 23.15 | 22.91 | 22.98 | 9,654 | -0.21(-0.89%) |
Mar 07, 2024 | 23.14 | 23.22 | 23.14 | 23.19 | 17,642 | +0.04(+0.18%) |
Mar 06, 2024 | 23.19 | 23.19 | 23.13 | 23.15 | 2,316 | +0.02(+0.10%) |
Mar 05, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 512 | -0.50(-2.10%) |
Mar 04, 2024 | 23.59 | 23.63 | 23.49 | 23.62 | 17,280 | +0.07(+0.29%) |
Mar 01, 2024 | 23.50 | 23.56 | 23.48 | 23.55 | 3,030 | +0.06(+0.25%) |
Feb 29, 2024 | 23.43 | 23.50 | 23.39 | 23.50 | 3,501 | +0.03(+0.15%) |
Feb 28, 2024 | 23.53 | 23.54 | 23.46 | 23.46 | 2,610 | +0.06(+0.28%) |
Feb 27, 2024 | 23.32 | 23.40 | 23.32 | 23.40 | 1,946 | +0.10(+0.44%) |
Feb 26, 2024 | 23.40 | 23.42 | 23.29 | 23.29 | 1,328 | +0.23(+1.02%) |
Feb 23, 2024 | 23.42 | 23.42 | 23.06 | 23.06 | 4,628 | -0.25(-1.05%) |
Feb 22, 2024 | 22.85 | 23.30 | 22.85 | 23.30 | 2,851 | +0.57(+2.48%) |
Feb 21, 2024 | 22.82 | 22.82 | 22.66 | 22.74 | 1,588 | -0.21(-0.92%) |
Feb 20, 2024 | 22.78 | 22.95 | 22.64 | 22.95 | 4,394 | -0.15(-0.65%) |
Feb 16, 2024 | 23.08 | 23.12 | 23.08 | 23.10 | 585 | +0.21(+0.93%) |
Feb 15, 2024 | 22.74 | 22.89 | 22.74 | 22.89 | 330 | +0.17(+0.73%) |
Feb 14, 2024 | 22.71 | 22.84 | 22.69 | 22.72 | 1,702 | +0.20(+0.90%) |
Feb 13, 2024 | 22.80 | 22.85 | 22.52 | 22.52 | 28,133 | -0.46(-1.99%) |
Feb 12, 2024 | 22.89 | 22.98 | 22.81 | 22.98 | 16,872 | +0.12(+0.53%) |
Feb 09, 2024 | 22.78 | 22.86 | 22.77 | 22.86 | 912 | -0.02(-0.10%) |
Feb 08, 2024 | 22.81 | 22.88 | 22.74 | 22.88 | 2,012 | +0.23(+0.99%) |
Feb 07, 2024 | 22.64 | 22.69 | 22.64 | 22.65 | 48,844 | +0.13(+0.59%) |
Feb 06, 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 1,125 | -0.04(-0.16%) |
Feb 05, 2024 | 22.46 | 22.56 | 22.46 | 22.56 | 101 | +0.02(+0.09%) |
Feb 02, 2024 | 22.45 | 22.54 | 22.45 | 22.54 | 722 | +0.35(+1.56%) |
Feb 01, 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 306 | +0.11(+0.52%) |
Jan 31, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 3,159 | -0.27(-1.19%) |
Jan 30, 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 4,468 | -0.03(-0.13%) |
Jan 29, 2024 | 22.32 | 22.37 | 22.32 | 22.37 | 8,705 | +0.11(+0.48%) |
Jan 26, 2024 | 22.27 | 22.30 | 22.26 | 22.26 | 4,585 | +0.00(+0.01%) |
Jan 25, 2024 | 22.25 | 22.32 | 22.25 | 22.26 | 1,396 | +0.04(+0.16%) |
Jan 24, 2024 | 22.25 | 22.33 | 22.23 | 22.23 | 12,653 | +0.22(+0.98%) |
Jan 23, 2024 | 22.09 | 22.19 | 22.01 | 22.01 | 9,690 | -0.15(-0.69%) |
Jan 22, 2024 | 22.19 | 22.19 | 22.16 | 22.16 | 2,240 | +0.07(+0.33%) |
Jan 19, 2024 | 21.92 | 22.12 | 21.92 | 22.09 | 5,928 | +0.19(+0.85%) |
Jan 18, 2024 | 21.71 | 21.93 | 21.71 | 21.90 | 7,731 | +0.21(+0.99%) |
Jan 17, 2024 | 21.64 | 21.69 | 21.62 | 21.69 | 14,902 | -0.14(-0.66%) |
Jan 16, 2024 | 21.98 | 21.99 | 21.79 | 21.83 | 5,926 | -0.22(-0.99%) |
Jan 12, 2024 | 22.08 | 22.08 | 22.04 | 22.05 | 13,409 | +0.07(+0.30%) |
Jan 11, 2024 | 21.90 | 22.21 | 21.90 | 21.99 | 796 | -0.01(-0.06%) |
Jan 10, 2024 | 21.97 | 22.08 | 21.97 | 22.00 | 9,838 | +0.11(+0.52%) |
Jan 09, 2024 | 21.82 | 21.89 | 21.82 | 21.89 | 1,269 | -0.14(-0.64%) |
Jan 08, 2024 | 21.80 | 22.04 | 21.80 | 22.03 | 18,781 | +0.31(+1.44%) |
Jan 05, 2024 | 21.82 | 21.82 | 21.70 | 21.72 | 14,366 | -0.00(-0.00%) |
Jan 04, 2024 | 21.75 | 21.80 | 21.70 | 21.72 | 2,043 | -0.02(-0.09%) |
Jan 03, 2024 | 21.73 | 21.80 | 21.71 | 21.74 | 16,004 | -0.24(-1.08%) |
Jan 02, 2024 | 22.09 | 22.09 | 21.96 | 21.97 | 6,914 | -0.23(-1.04%) |
Dec 29, 2023 | 22.39 | 22.39 | 22.20 | 22.20 | 2,278 | -0.01(-0.06%) |
Dec 28, 2023 | 22.27 | 22.64 | 22.22 | 22.22 | 4,677 | -0.04(-0.17%) |
Dec 27, 2023 | 22.24 | 22.28 | 22.21 | 22.26 | 18,969 | +0.03(+0.15%) |
Dec 26, 2023 | 22.36 | 22.89 | 22.15 | 22.22 | 79,627 | +0.11(+0.51%) |
Dec 22, 2023 | 22.25 | 22.25 | 22.10 | 22.11 | 7,539 | +0.01(+0.03%) |
Dec 21, 2023 | 22.02 | 22.13 | 22.00 | 22.10 | 4,540 | -0.78(-3.41%) |
Dec 20, 2023 | 23.12 | 23.15 | 22.88 | 22.88 | 11,216 | -0.24(-1.03%) |
Dec 19, 2023 | 22.92 | 23.22 | 22.92 | 23.12 | 16,020 | +0.08(+0.33%) |
Dec 18, 2023 | 23.03 | 23.05 | 23.03 | 23.04 | 1,081 | +0.11(+0.47%) |
Dec 15, 2023 | 23.01 | 23.01 | 22.91 | 22.94 | 1,782 | +0.00(+0.00%) |
Dec 14, 2023 | 22.95 | 22.96 | 22.91 | 22.94 | 3,736 | -0.20(-0.88%) |
Dec 13, 2023 | 23.13 | 23.14 | 23.13 | 23.14 | 449 | -0.06(-0.26%) |
Dec 12, 2023 | 23.14 | 23.22 | 23.14 | 23.20 | 4,106 | -0.01(-0.03%) |
Dec 11, 2023 | 23.21 | 23.22 | 23.21 | 23.21 | 1,455 | +0.11(+0.48%) |
Dec 08, 2023 | 23.09 | 23.10 | 23.08 | 23.10 | 357 | +0.13(+0.56%) |
Dec 07, 2023 | 22.96 | 22.97 | 22.94 | 22.97 | 2,939 | -0.08(-0.35%) |
Dec 06, 2023 | 23.05 | 23.11 | 22.97 | 23.05 | 4,864 | -0.02(-0.10%) |
Dec 05, 2023 | 23.01 | 23.09 | 23.01 | 23.07 | 5,179 | -0.07(-0.32%) |
Dec 04, 2023 | 23.13 | 23.15 | 22.70 | 23.15 | 14,371 | -0.08(-0.33%) |
Dec 01, 2023 | 22.29 | 23.38 | 21.78 | 23.22 | 8,800 | -0.22(-0.92%) |
Nov 30, 2023 | 23.50 | 23.50 | 23.34 | 23.44 | 14,096 | +0.15(+0.64%) |
Nov 29, 2023 | 23.29 | 23.30 | 23.28 | 23.29 | 849 | -0.10(-0.42%) |
Nov 28, 2023 | 23.47 | 23.60 | 23.36 | 23.39 | 8,524 | -0.12(-0.51%) |
Nov 27, 2023 | 23.51 | 23.55 | 23.51 | 23.51 | 587 | -0.21(-0.88%) |
Nov 24, 2023 | 23.75 | 23.75 | 23.71 | 23.71 | 252 | +0.01(+0.05%) |
Nov 22, 2023 | 23.70 | 23.74 | 23.67 | 23.70 | 1,124 | +0.10(+0.42%) |
Nov 21, 2023 | 23.60 | 23.60 | 23.51 | 23.60 | 2,175 | -0.00(-0.02%) |
Nov 20, 2023 | 23.79 | 23.79 | 23.25 | 23.61 | 11,494 | -0.11(-0.44%) |
Nov 17, 2023 | 23.72 | 23.74 | 23.71 | 23.71 | 898 | -0.12(-0.52%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.71 | 23.84 | 3,221 | -0.15(-0.63%) |
Nov 15, 2023 | 24.04 | 24.04 | 23.92 | 23.99 | 871 | +0.23(+0.95%) |
Nov 14, 2023 | 24.12 | 24.17 | 23.71 | 23.76 | 16,442 | -1.21(-4.83%) |
Nov 13, 2023 | 24.86 | 25.12 | 24.76 | 24.97 | 2,922 | +0.23(+0.94%) |
Nov 10, 2023 | 24.78 | 25.00 | 24.74 | 24.74 | 2,718 | +0.05(+0.21%) |
Nov 09, 2023 | 24.53 | 24.72 | 24.42 | 24.68 | 5,167 | +0.43(+1.78%) |
Nov 08, 2023 | 24.29 | 24.31 | 24.25 | 24.25 | 2,711 | -0.12(-0.50%) |
Nov 07, 2023 | 24.48 | 24.54 | 24.37 | 24.37 | 2,481 | -0.16(-0.66%) |
Nov 06, 2023 | 24.52 | 24.58 | 24.51 | 24.53 | 6,280 | +0.30(+1.24%) |
Nov 03, 2023 | 24.32 | 24.37 | 24.21 | 24.23 | 3,080 | -0.74(-2.95%) |
Nov 02, 2023 | 24.99 | 25.02 | 24.86 | 24.97 | 6,788 | -0.46(-1.81%) |
Nov 01, 2023 | 25.81 | 25.92 | 25.39 | 25.43 | 3,042 | -0.41(-1.59%) |
Oct 31, 2023 | 25.83 | 25.87 | 25.81 | 25.84 | 5,086 | +0.23(+0.92%) |
Oct 30, 2023 | 25.91 | 25.91 | 25.61 | 25.61 | 1,080 | -0.27(-1.06%) |
Oct 27, 2023 | 25.86 | 25.99 | 25.80 | 25.88 | 2,538 | +0.03(+0.12%) |
Oct 26, 2023 | 25.93 | 26.05 | 25.85 | 25.85 | 11,308 | -0.29(-1.10%) |
Oct 25, 2023 | 25.87 | 26.24 | 25.87 | 26.14 | 42,912 | +0.54(+2.12%) |
Oct 24, 2023 | 25.74 | 25.74 | 25.59 | 25.59 | 2,064 | -0.18(-0.69%) |
Oct 23, 2023 | 26.16 | 26.16 | 25.67 | 25.77 | 7,758 | -0.31(-1.20%) |
Oct 20, 2023 | 26.08 | 26.13 | 26.08 | 26.08 | 3,998 | -0.17(-0.64%) |
Oct 19, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 128 | +0.13(+0.48%) |
Oct 18, 2023 | 25.95 | 26.16 | 25.95 | 26.13 | 2,973 | +0.24(+0.94%) |
Oct 17, 2023 | 25.87 | 25.88 | 25.87 | 25.88 | 1,437 | +0.28(+1.08%) |
Oct 16, 2023 | 25.75 | 25.75 | 25.61 | 25.61 | 1,207 | +0.09(+0.33%) |
Oct 13, 2023 | 25.58 | 25.58 | 25.52 | 25.52 | 2,777 | -0.22(-0.87%) |
Oct 12, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 34 | +0.68(+2.71%) |
Oct 11, 2023 | 25.26 | 25.26 | 25.07 | 25.07 | 47,909 | -0.29(-1.13%) |
Oct 10, 2023 | 25.41 | 25.44 | 25.35 | 25.35 | 1,277 | -0.02(-0.10%) |
Oct 09, 2023 | 25.58 | 25.58 | 25.38 | 25.38 | 965 | -0.32(-1.25%) |
Oct 06, 2023 | 26.17 | 26.20 | 25.56 | 25.70 | 4,347 | +0.13(+0.50%) |
Oct 05, 2023 | 25.76 | 25.76 | 25.55 | 25.57 | 674 | -0.30(-1.16%) |
Oct 04, 2023 | 26.07 | 26.13 | 25.87 | 25.87 | 19,198 | -0.67(-2.52%) |
Oct 03, 2023 | 26.32 | 26.62 | 26.15 | 26.54 | 103,887 | +0.17(+0.66%) |
Oct 02, 2023 | 26.00 | 26.37 | 26.00 | 26.37 | 1,902 | +0.70(+2.73%) |
Sep 29, 2023 | 25.45 | 25.71 | 25.45 | 25.67 | 2,548 | -0.24(-0.91%) |
Sep 28, 2023 | 26.03 | 26.03 | 25.87 | 25.90 | 868 | -0.21(-0.82%) |
Sep 27, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 104 | +0.59(+2.30%) |
Sep 26, 2023 | 25.38 | 25.53 | 25.36 | 25.53 | 433 | +0.04(+0.14%) |
Sep 25, 2023 | 25.35 | 25.50 | 25.50 | 25.50 | 254 | +0.48(+1.92%) |
Sep 22, 2023 | 25.07 | 25.07 | 25.02 | 25.02 | 219 | -0.04(-0.16%) |
Sep 21, 2023 | 25.18 | 25.18 | 25.06 | 25.06 | 244 | -0.03(-0.10%) |
Sep 20, 2023 | 24.88 | 25.37 | 24.83 | 25.08 | 3,144 | -0.20(-0.80%) |
Sep 19, 2023 | 25.12 | 25.28 | 25.11 | 25.28 | 2,847 | +0.22(+0.86%) |
Sep 18, 2023 | 25.14 | 25.18 | 25.00 | 25.07 | 149,928 | +0.02(+0.06%) |
Sep 15, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 103 | -0.12(-0.47%) |
Sep 14, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 51 | +0.39(+1.58%) |
Sep 13, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 113 | -0.06(-0.26%) |
Sep 12, 2023 | 25.00 | 25.12 | 24.84 | 24.84 | 575 | +0.12(+0.48%) |
Sep 11, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 456 | -0.07(-0.27%) |
Sep 08, 2023 | 24.63 | 24.79 | 24.63 | 24.79 | 1,859 | -0.02(-0.09%) |
Sep 07, 2023 | 24.84 | 24.84 | 24.81 | 24.81 | 408 | -0.17(-0.68%) |
Sep 06, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 82 | +0.00(+0.02%) |
Sep 05, 2023 | 24.97 | 25.02 | 24.84 | 24.98 | 2,250 | +0.38(+1.54%) |
Sep 01, 2023 | 24.23 | 24.60 | 24.23 | 24.60 | 1,772 | +0.38(+1.57%) |