Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.42 | 25.46 | 25.21 | 25.31 | 1,327 | -0.26(-1.02%) |
May 23, 2024 | 25.20 | 25.57 | 25.20 | 25.57 | 3,530 | +0.32(+1.27%) |
May 22, 2024 | 25.30 | 25.32 | 25.25 | 25.25 | 1,630 | -0.04(-0.17%) |
May 21, 2024 | 25.18 | 25.35 | 25.16 | 25.29 | 12,637 | +0.11(+0.45%) |
May 20, 2024 | 25.16 | 25.19 | 25.16 | 25.18 | 1,511 | +0.02(+0.08%) |
May 17, 2024 | 25.15 | 25.16 | 25.06 | 25.16 | 5,155 | +0.06(+0.24%) |
May 16, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 1,852 | +0.05(+0.20%) |
May 15, 2024 | 25.05 | 25.10 | 25.01 | 25.05 | 13,097 | +0.04(+0.16%) |
May 14, 2024 | 25.00 | 25.10 | 25.00 | 25.01 | 33,874 | +0.00(+0.00%) |
May 13, 2024 | 25.06 | 25.11 | 25.01 | 25.01 | 6,040 | -0.51(-2.00%) |
May 10, 2024 | 25.62 | 25.62 | 25.48 | 25.52 | 1,789 | -0.11(-0.41%) |
May 09, 2024 | 25.51 | 25.62 | 25.47 | 25.62 | 1,479 | +0.11(+0.45%) |
May 08, 2024 | 25.50 | 25.57 | 25.48 | 25.51 | 4,412 | -0.01(-0.04%) |
May 07, 2024 | 25.50 | 25.52 | 25.50 | 25.52 | 4,748 | +0.01(+0.04%) |
May 06, 2024 | 25.69 | 25.69 | 25.46 | 25.51 | 4,501 | -0.19(-0.74%) |
May 03, 2024 | 25.49 | 25.70 | 25.49 | 25.70 | 1,552 | +0.20(+0.78%) |
May 02, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 822 | +0.00(+0.00%) |
May 01, 2024 | 25.27 | 25.50 | 25.27 | 25.50 | 1,102 | +0.02(+0.08%) |
Apr 30, 2024 | 25.29 | 25.48 | 25.29 | 25.48 | 1,525 | +0.12(+0.47%) |
Apr 29, 2024 | 25.15 | 25.71 | 25.15 | 25.36 | 1,648 | -0.03(-0.12%) |
Apr 26, 2024 | 25.45 | 25.45 | 25.16 | 25.39 | 4,234 | -0.06(-0.24%) |
Apr 25, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 856 | -0.14(-0.53%) |
Apr 24, 2024 | 25.40 | 25.59 | 25.40 | 25.59 | 1,904 | +0.37(+1.45%) |
Apr 23, 2024 | 25.60 | 25.60 | 25.15 | 25.22 | 5,592 | -0.25(-0.98%) |
Apr 22, 2024 | 25.45 | 25.51 | 25.45 | 25.47 | 2,064 | +0.12(+0.47%) |
Apr 19, 2024 | 25.32 | 25.39 | 25.31 | 25.35 | 1,568 | -0.01(-0.04%) |
Apr 18, 2024 | 25.45 | 25.60 | 25.31 | 25.36 | 2,431 | +0.05(+0.20%) |
Apr 17, 2024 | 25.32 | 25.32 | 25.30 | 25.31 | 1,160 | -0.29(-1.13%) |
Apr 16, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 1,444 | +0.15(+0.59%) |
Apr 15, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 220 | -0.01(-0.04%) |
Apr 12, 2024 | 25.33 | 25.46 | 25.31 | 25.46 | 1,088 | -0.13(-0.51%) |
Apr 11, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 364 | -0.01(-0.04%) |
Apr 10, 2024 | 25.49 | 25.60 | 25.45 | 25.60 | 13,590 | +0.20(+0.79%) |
Apr 09, 2024 | 25.40 | 25.40 | 25.36 | 25.40 | 7,913 | -0.09(-0.35%) |
Apr 08, 2024 | 25.48 | 25.50 | 25.48 | 25.49 | 4,086 | +0.02(+0.08%) |
Apr 05, 2024 | 25.35 | 25.47 | 25.31 | 25.47 | 2,790 | +0.16(+0.62%) |
Apr 04, 2024 | 25.22 | 25.35 | 25.14 | 25.31 | 5,705 | -0.04(-0.14%) |
Apr 03, 2024 | 25.28 | 25.35 | 25.28 | 25.35 | 1,090 | +0.00(+0.00%) |
Apr 02, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 2,476 | +0.10(+0.41%) |
Apr 01, 2024 | 25.24 | 25.25 | 25.24 | 25.25 | 876 | -0.03(-0.13%) |
Mar 28, 2024 | 25.18 | 25.28 | 25.18 | 25.28 | 3,063 | +0.09(+0.36%) |
Mar 27, 2024 | 25.20 | 25.20 | 25.16 | 25.19 | 13,916 | -0.11(-0.43%) |
Mar 26, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 4,965 | +0.20(+0.80%) |
Mar 25, 2024 | 25.20 | 25.20 | 25.06 | 25.10 | 4,586 | -0.10(-0.40%) |
Mar 22, 2024 | 25.18 | 25.39 | 25.18 | 25.20 | 4,628 | -0.15(-0.59%) |
Mar 21, 2024 | 25.20 | 25.37 | 25.20 | 25.35 | 4,844 | +0.21(+0.84%) |
Mar 20, 2024 | 25.25 | 25.33 | 25.02 | 25.14 | 17,145 | -0.11(-0.44%) |
Mar 19, 2024 | 25.25 | 25.25 | 25.14 | 25.25 | 2,884 | +0.02(+0.08%) |
Mar 18, 2024 | 25.23 | 25.24 | 25.06 | 25.23 | 6,123 | -0.01(-0.04%) |
Mar 15, 2024 | 25.03 | 25.25 | 25.02 | 25.24 | 2,145 | +0.18(+0.74%) |
Mar 14, 2024 | 25.07 | 25.10 | 25.05 | 25.05 | 1,644 | -0.04(-0.14%) |
Mar 13, 2024 | 25.17 | 25.17 | 25.01 | 25.09 | 5,970 | -0.13(-0.52%) |
Mar 12, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 1,963 | +0.00(+0.00%) |
Mar 11, 2024 | 25.25 | 25.25 | 25.13 | 25.22 | 2,394 | +0.02(+0.08%) |
Mar 08, 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 1,237 | +0.02(+0.10%) |
Mar 07, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 13,298 | -0.06(-0.26%) |
Mar 06, 2024 | 25.25 | 25.25 | 25.24 | 25.24 | 6,296 | +0.00(+0.00%) |
Mar 05, 2024 | 25.25 | 25.25 | 25.22 | 25.24 | 6,614 | -0.01(-0.04%) |
Mar 04, 2024 | 25.19 | 25.25 | 25.19 | 25.25 | 5,179 | +0.06(+0.24%) |
Mar 01, 2024 | 25.19 | 25.20 | 25.18 | 25.19 | 5,007 | +0.14(+0.56%) |
Feb 29, 2024 | 25.15 | 25.15 | 25.05 | 25.05 | 2,137 | -0.05(-0.20%) |
Feb 28, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 3,000 | +0.05(+0.20%) |
Feb 27, 2024 | 25.10 | 25.10 | 25.00 | 25.05 | 2,110 | -0.12(-0.48%) |
Feb 26, 2024 | 25.05 | 25.20 | 25.03 | 25.17 | 3,301 | +0.12(+0.48%) |
Feb 23, 2024 | 24.95 | 25.05 | 24.95 | 25.05 | 3,329 | +0.03(+0.12%) |
Feb 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 2,020 | +0.02(+0.08%) |
Feb 21, 2024 | 25.02 | 25.02 | 24.93 | 25.00 | 5,461 | +0.22(+0.89%) |
Feb 20, 2024 | 25.02 | 25.02 | 24.78 | 24.78 | 19,061 | -0.02(-0.08%) |
Feb 16, 2024 | 24.90 | 24.90 | 24.79 | 24.80 | 8,901 | -0.14(-0.56%) |
Feb 15, 2024 | 25.05 | 25.20 | 24.71 | 24.94 | 22,864 | -0.11(-0.44%) |
Feb 14, 2024 | 24.99 | 25.05 | 24.95 | 25.05 | 21,547 | +0.06(+0.24%) |
Feb 13, 2024 | 24.97 | 24.99 | 24.90 | 24.99 | 9,696 | +0.02(+0.08%) |
Feb 12, 2024 | 24.95 | 25.15 | 24.76 | 24.97 | 26,534 | +0.06(+0.24%) |
Feb 09, 2024 | 25.14 | 25.38 | 24.68 | 24.91 | 42,676 | -0.64(-2.50%) |
Feb 08, 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 4,073 | +0.08(+0.31%) |
Feb 07, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 476 | -0.05(-0.20%) |
Feb 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 554 | +0.06(+0.24%) |
Feb 01, 2024 | 25.46 | 50 | -0.09(-0.34%) | |||
Jan 31, 2024 | 25.45 | 25.55 | 25.45 | 25.55 | 1,576 | +0.05(+0.19%) |
Jan 30, 2024 | 25.45 | 25.50 | 25.45 | 25.50 | 988 | +0.04(+0.16%) |
Jan 29, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 948 | -0.04(-0.16%) |
Jan 26, 2024 | 25.44 | 25.50 | 25.44 | 25.50 | 1,079 | +0.07(+0.28%) |
Jan 25, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 423 | +0.00(+0.00%) |
Jan 24, 2024 | 25.45 | 25.50 | 25.38 | 25.43 | 2,137 | -0.11(-0.43%) |
Jan 23, 2024 | 25.40 | 25.54 | 25.40 | 25.54 | 1,738 | +0.15(+0.59%) |
Jan 22, 2024 | 25.42 | 25.53 | 25.36 | 25.39 | 2,180 | +0.03(+0.12%) |
Jan 19, 2024 | 25.40 | 25.47 | 25.20 | 25.36 | 1,778 | +0.02(+0.08%) |
Jan 18, 2024 | 25.32 | 25.50 | 25.14 | 25.34 | 3,054 | -0.19(-0.74%) |
Jan 17, 2024 | 25.31 | 25.53 | 25.23 | 25.53 | 1,031 | +0.14(+0.55%) |
Jan 16, 2024 | 25.41 | 25.55 | 25.37 | 25.39 | 8,791 | -0.14(-0.55%) |
Jan 12, 2024 | 25.31 | 25.53 | 25.30 | 25.53 | 5,017 | +0.10(+0.37%) |
Jan 11, 2024 | 25.38 | 25.43 | 25.38 | 25.43 | 3,463 | -0.09(-0.33%) |
Jan 10, 2024 | 25.59 | 25.60 | 25.51 | 25.52 | 3,190 | -0.08(-0.30%) |
Jan 09, 2024 | 25.60 | 25.60 | 25.45 | 25.60 | 7,241 | +0.10(+0.38%) |
Jan 05, 2024 | 25.50 | 50 | -0.06(-0.23%) | |||
Jan 04, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 296 | +0.56(+2.24%) |
Jan 03, 2024 | 25.26 | 25.26 | 25.00 | 25.00 | 2,052 | -0.50(-1.96%) |
Jan 02, 2024 | 25.60 | 25.60 | 25.39 | 25.50 | 1,062 | +0.24(+0.95%) |
Dec 29, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 194 | -0.34(-1.33%) |
Dec 28, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 282 | +0.10(+0.39%) |
Dec 27, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 1,046 | -0.10(-0.39%) |
Dec 21, 2023 | 25.60 | 10 | +0.00(+0.00%) | |||
Dec 20, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 1,820 | +0.46(+1.83%) |
Dec 19, 2023 | 25.60 | 25.75 | 25.14 | 25.14 | 8,291 | -0.45(-1.76%) |
Dec 18, 2023 | 25.61 | 25.65 | 25.40 | 25.59 | 7,618 | +0.49(+1.95%) |
Dec 15, 2023 | 25.10 | 25.10 | 25.06 | 25.10 | 628 | -0.30(-1.18%) |
Dec 14, 2023 | 26.43 | 26.43 | 25.03 | 25.40 | 11,819 | +0.20(+0.79%) |
Dec 13, 2023 | 25.20 | 25.20 | 24.98 | 25.20 | 1,673 | +0.00(+0.00%) |
Dec 12, 2023 | 27.39 | 27.39 | 25.20 | 25.20 | 1,038 | +0.22(+0.90%) |
Dec 11, 2023 | 25.05 | 25.10 | 24.91 | 24.98 | 7,446 | +0.08(+0.30%) |
Dec 08, 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 1,098 | -0.10(-0.40%) |
Dec 07, 2023 | 24.95 | 25.00 | 24.90 | 25.00 | 1,839 | +0.00(+0.00%) |
Dec 06, 2023 | 25.00 | 25.00 | 24.76 | 25.00 | 2,505 | +0.10(+0.40%) |
Dec 05, 2023 | 24.68 | 25.05 | 24.68 | 24.90 | 17,874 | +0.64(+2.64%) |
Dec 04, 2023 | 24.50 | 24.50 | 24.26 | 24.26 | 3,335 | -0.34(-1.38%) |
Dec 01, 2023 | 24.60 | 24.60 | 24.52 | 24.60 | 4,012 | -0.07(-0.28%) |
Nov 30, 2023 | 24.76 | 24.76 | 24.67 | 24.67 | 772 | -0.01(-0.04%) |
Nov 29, 2023 | 24.76 | 24.76 | 24.68 | 24.68 | 2,711 | -0.07(-0.28%) |
Nov 28, 2023 | 24.79 | 24.85 | 24.75 | 24.75 | 3,259 | -0.15(-0.60%) |
Nov 27, 2023 | 24.81 | 24.90 | 24.80 | 24.90 | 1,255 | -0.00(-0.00%) |