Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | -0.19(-0.79%) |
May 30, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 15 | -0.05(-0.21%) |
May 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 55 | -0.30(-1.23%) |
May 28, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 320 | -0.02(-0.08%) |
May 24, 2024 | 24.44 | 24.44 | 24.37 | 24.37 | 602 | +0.09(+0.35%) |
May 23, 2024 | 24.45 | 24.45 | 24.28 | 24.28 | 209 | -0.13(-0.51%) |
May 22, 2024 | 24.35 | 24.41 | 24.35 | 24.41 | 816 | -0.05(-0.20%) |
May 21, 2024 | 24.43 | 24.51 | 24.43 | 24.45 | 264 | -0.08(-0.33%) |
May 20, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 25 | -0.08(-0.32%) |
May 17, 2024 | 24.60 | 24.61 | 24.60 | 24.61 | 120 | +0.16(+0.67%) |
May 16, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 1 | +0.00(+0.00%) |
May 15, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 16 | +0.02(+0.10%) |
May 14, 2024 | 24.39 | 24.42 | 24.39 | 24.42 | 135 | +0.00(+0.01%) |
May 13, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 14 | +0.01(+0.03%) |
May 10, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 100 | +0.00(+0.02%) |
May 09, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 1 | +0.00(+0.00%) |
May 08, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 16 | -0.00(-0.01%) |
May 07, 2024 | 24.44 | 24.44 | 24.41 | 24.41 | 286 | -0.01(-0.03%) |
May 06, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 91 | +0.00(+0.02%) |
May 03, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 100 | +0.00(+0.00%) |
May 02, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 3 | +0.03(+0.11%) |
May 01, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 340 | +0.01(+0.06%) |
Apr 30, 2024 | 24.40 | 24.40 | 24.37 | 24.37 | 324 | -0.02(-0.09%) |
Apr 29, 2024 | 24.44 | 24.44 | 24.40 | 24.40 | 277 | +0.04(+0.17%) |
Apr 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 195 | +0.03(+0.14%) |
Apr 25, 2024 | 24.31 | 24.32 | 24.28 | 24.32 | 776 | +0.04(+0.15%) |
Apr 24, 2024 | 24.32 | 24.32 | 24.29 | 24.29 | 1,350 | +0.01(+0.06%) |
Apr 23, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 33 | +0.12(+0.49%) |
Apr 22, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 92 | +0.09(+0.38%) |
Apr 19, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 267 | -0.04(-0.18%) |
Apr 18, 2024 | 24.08 | 24.10 | 24.03 | 24.10 | 237 | +0.12(+0.52%) |
Apr 17, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 13 | +0.00(+0.01%) |
Apr 16, 2024 | 23.85 | 23.98 | 23.85 | 23.98 | 527 | -0.20(-0.81%) |
Apr 15, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 91 | -0.06(-0.25%) |
Apr 12, 2024 | 24.27 | 24.27 | 24.23 | 24.23 | 153 | -0.16(-0.65%) |
Apr 11, 2024 | 24.37 | 24.39 | 24.36 | 24.39 | 518 | +0.04(+0.15%) |
Apr 10, 2024 | 24.34 | 24.36 | 24.33 | 24.36 | 454 | -0.03(-0.11%) |
Apr 09, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 13 | +0.02(+0.10%) |
Apr 08, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 52 | +0.04(+0.18%) |
Apr 05, 2024 | 24.33 | 24.35 | 24.32 | 24.32 | 1,555 | +0.04(+0.16%) |
Apr 04, 2024 | 24.38 | 24.39 | 24.28 | 24.28 | 1,584 | -0.04(-0.15%) |
Apr 03, 2024 | 24.30 | 24.31 | 24.27 | 24.31 | 2,574 | +0.01(+0.05%) |
Apr 02, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 69 | +0.03(+0.12%) |
Apr 01, 2024 | 24.25 | 24.27 | 24.25 | 24.27 | 166 | +0.02(+0.08%) |
Mar 28, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 101 | +0.04(+0.16%) |
Mar 27, 2024 | 24.17 | 24.21 | 24.17 | 24.21 | 146 | +0.03(+0.12%) |
Mar 26, 2024 | 24.17 | 24.18 | 24.17 | 24.18 | 210 | +0.00(+0.01%) |
Mar 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 128 | +0.04(+0.18%) |
Mar 22, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 101 | -0.04(-0.18%) |
Mar 21, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 37 | +0.05(+0.20%) |
Mar 20, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 10 | +0.09(+0.38%) |
Mar 19, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 10 | -0.04(-0.18%) |
Mar 18, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 9 | +0.02(+0.08%) |
Mar 15, 2024 | 23.92 | 24.07 | 23.92 | 24.07 | 2,266 | -0.05(-0.20%) |
Mar 14, 2024 | 24.14 | 24.14 | 24.12 | 24.12 | 129 | +0.02(+0.10%) |
Mar 13, 2024 | 24.09 | 24.12 | 24.09 | 24.09 | 245 | +0.00(+0.01%) |
Mar 12, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 10 | +0.02(+0.07%) |
Mar 11, 2024 | 24.10 | 24.11 | 24.07 | 24.07 | 983 | +0.00(+0.02%) |
Mar 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 102 | +0.00(+0.02%) |
Mar 07, 2024 | 24.04 | 24.06 | 24.04 | 24.06 | 487 | +0.05(+0.20%) |
Mar 06, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 5 | +0.08(+0.33%) |
Mar 05, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 37 | -0.05(-0.20%) |
Mar 04, 2024 | 24.03 | 24.03 | 23.99 | 23.99 | 292 | +0.01(+0.06%) |
Mar 01, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 102 | +0.07(+0.31%) |
Feb 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 109 | +0.03(+0.12%) |
Feb 28, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 31 | -0.09(-0.37%) |
Feb 27, 2024 | 23.98 | 23.98 | 23.96 | 23.96 | 408 | +0.01(+0.02%) |
Feb 26, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 3 | +0.01(+0.06%) |
Feb 23, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 102 | +0.00(+0.02%) |
Feb 22, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.10(+0.43%) |
Feb 21, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 291 | +0.01(+0.04%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.82 | 23.82 | 219 | +0.01(+0.04%) |
Feb 16, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | +0.06(+0.26%) |
Feb 15, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | +0.01(+0.06%) |
Feb 14, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 1 | -0.01(-0.06%) |
Feb 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 32 | +0.01(+0.06%) |
Feb 12, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 33 | +0.01(+0.04%) |
Feb 09, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 103 | +0.01(+0.06%) |
Feb 08, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.01(+0.04%) |
Feb 07, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.06%) |
Feb 06, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 11 | +0.06(+0.25%) |
Feb 05, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | +0.04(+0.16%) |
Feb 02, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 103 | -0.00(-0.02%) |
Feb 01, 2024 | 25.81 | 25.81 | 23.59 | 23.59 | 1,041 | +0.10(+0.43%) |
Jan 31, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 32 | -0.03(-0.12%) |
Jan 30, 2024 | 23.53 | 23.53 | 23.52 | 23.52 | 199 | -0.05(-0.20%) |
Jan 29, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 2 | +0.01(+0.06%) |
Jan 26, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 103 | +0.03(+0.14%) |
Jan 25, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 27 | +0.02(+0.08%) |
Jan 24, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 10 | +0.10(+0.41%) |
Jan 23, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 10 | +0.10(+0.41%) |
Jan 22, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 114 | -0.07(-0.30%) |
Jan 19, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 104 | +0.11(+0.49%) |
Jan 18, 2024 | 23.24 | 23.26 | 23.24 | 23.26 | 299 | +0.16(+0.71%) |
Jan 17, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 158 | -0.34(-1.46%) |
Jan 16, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 51 | -0.56(-2.35%) |
Jan 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 104 | +0.10(+0.41%) |
Jan 11, 2024 | 23.80 | 23.91 | 23.80 | 23.91 | 430 | +0.10(+0.43%) |
Jan 10, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 33 | -0.05(-0.21%) |
Jan 09, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 5 | -0.29(-1.22%) |
Jan 08, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 5,618 | +0.06(+0.26%) |
Jan 05, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.03(+0.12%) |
Jan 04, 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 6,811 | +0.00(+0.00%) |
Jan 03, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 11 | -0.06(-0.26%) |
Jan 02, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 264 | -0.18(-0.72%) |
Dec 29, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 104 | +0.01(+0.06%) |
Dec 28, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 3 | +0.14(+0.59%) |
Dec 27, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 20 | +0.08(+0.35%) |
Dec 26, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 7 | +0.15(+0.63%) |
Dec 22, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 105 | -0.07(-0.28%) |
Dec 21, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2 | +0.33(+1.40%) |
Dec 20, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | -0.30(-1.27%) |
Dec 19, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.13(+0.56%) |
Dec 18, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 5 | -0.00(-0.01%) |
Dec 15, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 105 | -0.08(-0.33%) |
Dec 14, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.01(+0.04%) |
Dec 13, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 52 | +0.05(+0.22%) |
Dec 12, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 1 | +0.03(+0.14%) |
Dec 11, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 52 | +0.07(+0.30%) |
Dec 08, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 105 | -0.00(-0.00%) |
Dec 07, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 2 | +0.06(+0.24%) |
Dec 06, 2023 | 23.74 | 23.74 | 23.67 | 23.67 | 247 | +0.01(+0.04%) |
Dec 05, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 26 | -0.02(-0.10%) |
Dec 04, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 5 | -0.07(-0.30%) |
Dec 01, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 105 | +0.04(+0.18%) |
Nov 30, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 35 | +0.03(+0.12%) |
Nov 29, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 5 | -0.03(-0.14%) |
Nov 28, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 9 | +0.08(+0.34%) |
Nov 27, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 30 | +0.00(+0.00%) |
Nov 24, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 105 | +0.02(+0.10%) |
Nov 22, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 105 | -0.01(-0.04%) |
Nov 21, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23 | -0.02(-0.10%) |
Nov 20, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 36 | +0.11(+0.48%) |
Nov 17, 2023 | 23.50 | 23.54 | 23.50 | 23.54 | 181 | +0.01(+0.02%) |
Nov 16, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 24 | +0.00(+0.02%) |
Nov 15, 2023 | 23.57 | 23.57 | 23.53 | 23.53 | 185 | +0.00(+0.02%) |
Nov 14, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 170 | +0.02(+0.10%) |
Nov 13, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 11 | +0.02(+0.08%) |
Nov 10, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 106 | +0.05(+0.20%) |
Nov 09, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 11 | -0.01(-0.04%) |