Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 1,442 | -0.01(-0.04%) |
May 21, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 501 | +0.07(+0.28%) |
May 20, 2024 | 25.34 | 25.37 | 25.34 | 25.34 | 1,074 | -0.02(-0.08%) |
May 17, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | -0.03(-0.12%) |
May 16, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 5,172 | -0.03(-0.14%) |
May 15, 2024 | 25.36 | 25.43 | 25.36 | 25.43 | 791 | +0.14(+0.57%) |
May 14, 2024 | 25.24 | 25.28 | 25.24 | 25.28 | 1,297 | +0.07(+0.27%) |
May 13, 2024 | 25.24 | 25.24 | 25.21 | 25.21 | 3,185 | +0.02(+0.08%) |
May 10, 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 403 | -0.06(-0.22%) |
May 09, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 441 | +0.09(+0.36%) |
May 08, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 1,572 | -0.03(-0.12%) |
May 07, 2024 | 25.25 | 25.27 | 25.19 | 25.19 | 2,993 | -0.00(-0.02%) |
May 06, 2024 | 25.20 | 25.20 | 25.17 | 25.20 | 807 | +0.00(+0.02%) |
May 03, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 651 | +0.15(+0.60%) |
May 02, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 1,906 | +0.11(+0.42%) |
May 01, 2024 | 24.88 | 25.01 | 24.87 | 24.93 | 1,139 | +0.05(+0.19%) |
Apr 30, 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 1,318 | -0.13(-0.53%) |
Apr 29, 2024 | 25.02 | 25.04 | 25.00 | 25.02 | 3,430 | +0.08(+0.32%) |
Apr 26, 2024 | 24.94 | 24.94 | 24.93 | 24.94 | 1,296 | +0.07(+0.28%) |
Apr 25, 2024 | 24.84 | 24.88 | 24.84 | 24.87 | 2,788 | -0.06(-0.24%) |
Apr 24, 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 3,181 | -0.06(-0.24%) |
Apr 23, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 96 | +0.03(+0.12%) |
Apr 22, 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 891 | +0.01(+0.04%) |
Apr 19, 2024 | 24.96 | 24.97 | 24.95 | 24.95 | 2,289 | +0.04(+0.16%) |
Apr 18, 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 815 | -0.06(-0.24%) |
Apr 17, 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 141 | +0.11(+0.43%) |
Apr 16, 2024 | 24.88 | 24.89 | 24.86 | 24.86 | 682 | -0.10(-0.41%) |
Apr 15, 2024 | 24.93 | 24.96 | 24.88 | 24.96 | 7,656 | -0.11(-0.44%) |
Apr 12, 2024 | 25.09 | 25.11 | 25.07 | 25.07 | 64,040 | +0.10(+0.39%) |
Apr 11, 2024 | 24.99 | 25.00 | 24.97 | 24.98 | 4,107 | -0.03(-0.13%) |
Apr 10, 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 819 | -0.28(-1.11%) |
Apr 09, 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 3,782 | +0.08(+0.32%) |
Apr 08, 2024 | 25.19 | 25.22 | 25.19 | 25.21 | 3,102 | -0.03(-0.12%) |
Apr 05, 2024 | 25.32 | 25.32 | 25.24 | 25.24 | 2,875 | -0.11(-0.45%) |
Apr 04, 2024 | 25.26 | 25.35 | 25.25 | 25.35 | 2,188 | +0.11(+0.43%) |
Apr 03, 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 914 | -0.00(-0.02%) |
Apr 02, 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 489 | -0.01(-0.04%) |
Apr 01, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 456 | -0.18(-0.72%) |
Mar 28, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.01(+0.03%) |
Mar 27, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 42 | +0.08(+0.32%) |
Mar 26, 2024 | 25.34 | 25.36 | 25.34 | 25.35 | 1,545 | +0.01(+0.04%) |
Mar 25, 2024 | 25.40 | 25.43 | 25.34 | 25.34 | 942 | -0.09(-0.35%) |
Mar 22, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 243 | +0.11(+0.45%) |
Mar 21, 2024 | 25.35 | 25.35 | 25.32 | 25.32 | 605 | +0.05(+0.20%) |
Mar 20, 2024 | 25.19 | 25.27 | 25.19 | 25.27 | 507 | +0.11(+0.45%) |
Mar 19, 2024 | 25.15 | 25.18 | 25.15 | 25.16 | 3,693 | +0.06(+0.24%) |
Mar 18, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 194 | -0.04(-0.15%) |
Mar 15, 2024 | 25.15 | 25.15 | 25.13 | 25.13 | 681 | -0.01(-0.03%) |
Mar 14, 2024 | 25.19 | 25.19 | 25.14 | 25.14 | 1,645 | -0.18(-0.72%) |
Mar 13, 2024 | 25.35 | 25.35 | 25.32 | 25.32 | 690 | -0.05(-0.20%) |
Mar 12, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 33 | -0.06(-0.25%) |
Mar 11, 2024 | 25.47 | 25.47 | 25.43 | 25.44 | 1,065 | -0.04(-0.15%) |
Mar 08, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | +0.02(+0.09%) |
Mar 07, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 6,065 | -0.02(-0.08%) |
Mar 06, 2024 | 25.48 | 25.49 | 25.47 | 25.47 | 786 | +0.02(+0.08%) |
Mar 05, 2024 | 25.44 | 25.45 | 25.41 | 25.45 | 5,627 | +0.15(+0.59%) |
Mar 04, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 561 | -0.03(-0.12%) |
Mar 01, 2024 | 25.27 | 25.33 | 25.27 | 25.33 | 4,547 | +0.14(+0.55%) |
Feb 29, 2024 | 25.24 | 25.24 | 25.20 | 25.20 | 2,242 | +0.03(+0.12%) |
Feb 28, 2024 | 25.13 | 25.17 | 25.12 | 25.17 | 3,447 | +0.11(+0.44%) |
Feb 27, 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 1,144 | -0.03(-0.12%) |
Feb 26, 2024 | 25.08 | 25.10 | 25.08 | 25.09 | 2,206 | -0.02(-0.08%) |
Feb 23, 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 423 | +0.08(+0.33%) |
Feb 22, 2024 | 25.11 | 25.11 | 25.02 | 25.02 | 527 | -0.07(-0.28%) |
Feb 21, 2024 | 25.09 | 25.10 | 25.07 | 25.09 | 1,890 | -0.04(-0.17%) |
Feb 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 65 | +0.01(+0.04%) |
Feb 16, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 4,917 | -0.03(-0.14%) |
Feb 15, 2024 | 25.21 | 25.21 | 25.16 | 25.16 | 1,321 | +0.04(+0.17%) |
Feb 14, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 102 | +0.13(+0.52%) |
Feb 13, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 5,447 | -0.22(-0.87%) |
Feb 12, 2024 | 25.18 | 25.21 | 25.18 | 25.21 | 1,383 | +0.02(+0.08%) |
Feb 09, 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 266 | -0.04(-0.15%) |
Feb 08, 2024 | 25.23 | 25.23 | 25.21 | 25.22 | 1,359 | -0.06(-0.23%) |
Feb 07, 2024 | 25.30 | 25.31 | 25.27 | 25.28 | 3,064 | -0.04(-0.17%) |
Feb 06, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 117 | +0.11(+0.43%) |
Feb 05, 2024 | 25.22 | 25.25 | 25.21 | 25.22 | 116,790 | -0.18(-0.70%) |
Feb 02, 2024 | 25.47 | 25.47 | 25.39 | 25.39 | 1,120 | -0.30(-1.16%) |
Feb 01, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 99 | +0.07(+0.28%) |
Jan 31, 2024 | 25.63 | 25.63 | 25.58 | 25.62 | 4,447 | +0.19(+0.74%) |
Jan 30, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 457 | -0.01(-0.05%) |
Jan 29, 2024 | 25.37 | 25.45 | 25.37 | 25.45 | 416 | +0.15(+0.58%) |
Jan 26, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 409 | -0.03(-0.12%) |
Jan 25, 2024 | 25.28 | 25.33 | 25.28 | 25.33 | 208 | +0.10(+0.38%) |
Jan 24, 2024 | 25.29 | 25.30 | 25.23 | 25.23 | 343 | -0.07(-0.28%) |
Jan 23, 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 728 | -0.09(-0.35%) |
Jan 22, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 51 | +0.02(+0.08%) |
Jan 19, 2024 | 25.35 | 25.37 | 25.35 | 25.37 | 1,067 | -0.00(-0.00%) |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | +0.02(+0.08%) |
Jan 17, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 4,275 | -0.09(-0.35%) |
Jan 16, 2024 | 25.53 | 25.53 | 25.42 | 25.44 | 3,334 | -0.18(-0.70%) |
Jan 12, 2024 | 25.59 | 25.63 | 25.59 | 25.62 | 2,439 | +0.14(+0.55%) |
Jan 11, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 629 | +0.16(+0.63%) |
Jan 10, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 9,044 | -0.04(-0.16%) |
Jan 09, 2024 | 25.40 | 25.41 | 25.35 | 25.36 | 3,161 | -0.03(-0.12%) |
Jan 08, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 1,112 | +0.07(+0.29%) |
Jan 05, 2024 | 25.34 | 25.34 | 25.32 | 25.32 | 659 | -0.08(-0.31%) |
Jan 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 2 | -0.16(-0.62%) |
Jan 03, 2024 | 25.39 | 25.57 | 25.39 | 25.56 | 3,558 | +0.07(+0.27%) |
Jan 02, 2024 | 25.45 | 25.49 | 25.45 | 25.49 | 604 | -0.04(-0.18%) |
Dec 29, 2023 | 25.56 | 25.56 | 25.53 | 25.53 | 2,329 | -0.05(-0.21%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.59 | 25.59 | 405 | -0.10(-0.41%) |
Dec 27, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 241 | +0.15(+0.59%) |
Dec 26, 2023 | 25.54 | 25.56 | 25.53 | 25.54 | 2,426 | -0.01(-0.05%) |
Dec 22, 2023 | 25.58 | 25.61 | 25.52 | 25.55 | 1,865 | -0.03(-0.12%) |
Dec 21, 2023 | 25.62 | 25.62 | 25.57 | 25.58 | 5,027 | -0.04(-0.14%) |
Dec 20, 2023 | 25.52 | 25.62 | 25.52 | 25.62 | 2,700 | +0.14(+0.55%) |
Dec 19, 2023 | 25.54 | 25.54 | 25.48 | 25.48 | 407 | +0.01(+0.03%) |
Dec 18, 2023 | 25.52 | 25.52 | 25.47 | 25.47 | 3,200 | -0.09(-0.36%) |
Dec 15, 2023 | 25.56 | 25.56 | 25.51 | 25.56 | 5,402 | -0.04(-0.14%) |
Dec 14, 2023 | 25.58 | 25.66 | 25.54 | 25.60 | 1,453 | +0.35(+1.38%) |
Dec 13, 2023 | 24.87 | 25.25 | 24.87 | 25.25 | 20,080 | +0.41(+1.65%) |
Dec 12, 2023 | 24.82 | 24.86 | 24.81 | 24.84 | 6,371 | +0.00(+0.00%) |
Dec 11, 2023 | 24.79 | 24.84 | 24.78 | 24.84 | 6,016 | -0.05(-0.20%) |
Dec 08, 2023 | 24.84 | 24.89 | 24.78 | 24.89 | 9,089 | -0.05(-0.20%) |
Dec 07, 2023 | 25.01 | 25.01 | 24.94 | 24.94 | 1,922 | -0.02(-0.08%) |
Dec 06, 2023 | 24.96 | 24.97 | 24.96 | 24.96 | 3,219 | +0.04(+0.15%) |
Dec 05, 2023 | 24.93 | 24.97 | 24.92 | 24.92 | 596 | +0.14(+0.55%) |
Dec 04, 2023 | 24.84 | 24.84 | 24.74 | 24.78 | 4,755 | -0.11(-0.45%) |
Dec 01, 2023 | 24.76 | 24.90 | 24.76 | 24.90 | 12,897 | +0.21(+0.84%) |
Nov 30, 2023 | 24.73 | 24.73 | 24.68 | 24.69 | 3,919 | -0.09(-0.35%) |
Nov 29, 2023 | 24.78 | 24.80 | 24.77 | 24.78 | 958 | +0.11(+0.45%) |
Nov 28, 2023 | 24.54 | 24.67 | 24.54 | 24.67 | 274 | +0.12(+0.50%) |
Nov 27, 2023 | 24.48 | 24.54 | 24.47 | 24.54 | 5,215 | +0.09(+0.36%) |
Nov 24, 2023 | 24.50 | 24.50 | 24.46 | 24.46 | 5,063 | -0.12(-0.50%) |
Nov 22, 2023 | 24.59 | 24.59 | 24.53 | 24.58 | 1,754 | +0.02(+0.09%) |
Nov 21, 2023 | 24.61 | 24.62 | 24.50 | 24.55 | 3,423 | -0.09(-0.35%) |
Nov 20, 2023 | 24.52 | 24.64 | 24.52 | 24.64 | 1,517 | +0.10(+0.40%) |
Nov 17, 2023 | 24.53 | 24.58 | 24.51 | 24.54 | 3,916 | +0.02(+0.10%) |
Nov 16, 2023 | 24.48 | 24.54 | 24.48 | 24.52 | 6,766 | +0.13(+0.55%) |
Nov 15, 2023 | 24.35 | 24.43 | 24.34 | 24.39 | 7,046 | -0.16(-0.65%) |
Nov 14, 2023 | 24.54 | 24.55 | 24.53 | 24.55 | 1,447 | +0.31(+1.29%) |
Nov 13, 2023 | 24.17 | 24.24 | 24.17 | 24.23 | 3,820 | -0.03(-0.12%) |
Nov 10, 2023 | 24.32 | 24.33 | 24.24 | 24.26 | 5,859 | -0.00(-0.01%) |
Nov 09, 2023 | 24.49 | 24.49 | 24.27 | 24.27 | 5,135 | -0.26(-1.05%) |
Nov 08, 2023 | 24.49 | 24.53 | 24.49 | 24.52 | 919 | +0.05(+0.20%) |
Nov 07, 2023 | 24.46 | 24.48 | 24.46 | 24.47 | 1,953 | +0.10(+0.40%) |
Nov 06, 2023 | 24.43 | 24.43 | 24.36 | 24.38 | 941 | -0.09(-0.37%) |
Nov 03, 2023 | 24.50 | 24.50 | 24.47 | 24.47 | 3,248 | +0.18(+0.74%) |
Nov 02, 2023 | 24.33 | 24.33 | 24.29 | 24.29 | 1,023 | +0.14(+0.59%) |
Nov 01, 2023 | 23.94 | 24.15 | 23.94 | 24.15 | 615 | +0.27(+1.13%) |
Oct 31, 2023 | 23.97 | 23.98 | 23.88 | 23.88 | 10,888 | -0.06(-0.26%) |
Oct 30, 2023 | 23.91 | 23.96 | 23.87 | 23.94 | 9,500 | -0.07(-0.27%) |
Oct 27, 2023 | 23.98 | 24.00 | 23.98 | 24.00 | 1,111 | +0.04(+0.18%) |
Oct 26, 2023 | 23.85 | 23.96 | 23.85 | 23.96 | 1,151 | +0.18(+0.77%) |
Oct 25, 2023 | 23.81 | 23.83 | 23.78 | 23.78 | 2,113 | -0.15(-0.64%) |
Oct 24, 2023 | 23.87 | 23.93 | 23.81 | 23.93 | 7,260 | +0.04(+0.16%) |
Oct 23, 2023 | 23.78 | 23.91 | 23.78 | 23.89 | 953 | +0.00(+0.01%) |
Oct 20, 2023 | 23.84 | 23.90 | 23.84 | 23.89 | 456 | +0.08(+0.34%) |
Oct 19, 2023 | 23.81 | 23.81 | 23.78 | 23.81 | 1,097 | -0.01(-0.05%) |
Oct 18, 2023 | 23.91 | 23.91 | 23.80 | 23.82 | 2,475 | -0.08(-0.35%) |
Oct 17, 2023 | 23.85 | 23.91 | 23.85 | 23.91 | 2,229 | -0.18(-0.73%) |
Oct 16, 2023 | 24.05 | 24.08 | 24.05 | 24.08 | 5,284 | -0.08(-0.32%) |
Oct 13, 2023 | 24.19 | 24.21 | 24.16 | 24.16 | 1,752 | +0.18(+0.76%) |
Oct 12, 2023 | 24.09 | 24.09 | 23.94 | 23.98 | 3,728 | -0.21(-0.86%) |
Oct 11, 2023 | 24.13 | 24.18 | 24.13 | 24.18 | 2,487 | +0.16(+0.68%) |
Oct 10, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 10 | -0.01(-0.05%) |
Oct 09, 2023 | 23.88 | 24.03 | 23.88 | 24.03 | 1,947 | +0.30(+1.25%) |
Oct 06, 2023 | 23.75 | 23.75 | 23.74 | 23.74 | 1,121 | -0.12(-0.49%) |
Oct 05, 2023 | 23.85 | 23.86 | 23.85 | 23.85 | 1,323 | -0.02(-0.08%) |
Oct 04, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 2 | +0.13(+0.53%) |
Oct 03, 2023 | 23.91 | 23.91 | 23.74 | 23.74 | 101 | -0.21(-0.86%) |
Oct 02, 2023 | 24.00 | 24.00 | 23.95 | 23.95 | 2,102 | -0.21(-0.86%) |
Sep 29, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 101 | -0.07(-0.30%) |
Sep 28, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 68 | +0.16(+0.67%) |
Sep 27, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 2 | -0.07(-0.28%) |
Sep 26, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 1 | -0.09(-0.36%) |
Sep 25, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 5 | -0.23(-0.94%) |
Sep 22, 2023 | 24.48 | 24.48 | 24.46 | 24.46 | 3,668 | +0.10(+0.42%) |