Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2024 | 28.51 | 28.74 | 28.51 | 28.74 | 729 | +0.04(+0.15%) |
Feb 12, 2024 | 28.43 | 28.69 | 28.35 | 28.69 | 660 | -0.03(-0.09%) |
Feb 09, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 0 | +0.17(+0.59%) |
Feb 08, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 14 | +0.02(+0.08%) |
Feb 07, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +0.23(+0.82%) |
Feb 06, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 20 | +0.03(+0.09%) |
Feb 05, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 11 | -0.09(-0.33%) |
Feb 02, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 100 | +0.35(+1.24%) |
Feb 01, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | +0.29(+1.05%) |
Jan 31, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 74 | -0.42(-1.48%) |
Jan 30, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 29 | -0.00(-0.00%) |
Jan 29, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 10 | +0.21(+0.75%) |
Jan 26, 2024 | 27.94 | 27.95 | 27.93 | 27.93 | 635 | -0.02(-0.05%) |
Jan 25, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 56 | +0.12(+0.43%) |
Jan 24, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 10 | +0.02(+0.09%) |
Jan 23, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 42 | +0.07(+0.26%) |
Jan 22, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 66 | +0.08(+0.27%) |
Jan 19, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.33(+1.22%) |
Jan 18, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 15 | +0.23(+0.84%) |
Jan 17, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 16 | -0.13(-0.47%) |
Jan 16, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 72 | -0.12(-0.44%) |
Jan 12, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 100 | +0.02(+0.09%) |
Jan 11, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Jan 10, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.14(+0.51%) |
Jan 09, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | -0.02(-0.06%) |
Jan 08, 2024 | 27.02 | 27.19 | 27.02 | 27.19 | 210 | +0.37(+1.38%) |
Jan 05, 2024 | 26.79 | 26.82 | 26.79 | 26.82 | 314 | +0.04(+0.15%) |
Jan 04, 2024 | 26.85 | 26.85 | 26.78 | 26.78 | 289 | -0.09(-0.33%) |
Jan 03, 2024 | 26.89 | 26.89 | 26.87 | 26.87 | 338 | -0.20(-0.73%) |
Jan 02, 2024 | 27.01 | 27.07 | 26.99 | 27.07 | 1,132 | -0.17(-0.61%) |
Dec 29, 2023 | 27.25 | 27.25 | 27.22 | 27.23 | 540 | -0.10(-0.35%) |
Dec 28, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 64 | +0.06(+0.20%) |
Dec 27, 2023 | 27.25 | 27.27 | 27.22 | 27.27 | 2,511 | +0.02(+0.06%) |
Dec 26, 2023 | 27.29 | 27.29 | 27.26 | 27.26 | 884 | +0.12(+0.43%) |
Dec 22, 2023 | 27.13 | 27.14 | 27.11 | 27.14 | 1,938 | +0.02(+0.07%) |
Dec 21, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 43 | +0.24(+0.90%) |
Dec 20, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 24 | -0.35(-1.29%) |
Dec 19, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 42 | +0.14(+0.51%) |
Dec 18, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 85 | +0.12(+0.44%) |
Dec 15, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 103 | +0.03(+0.10%) |
Dec 14, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 11 | +0.09(+0.32%) |
Dec 13, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 34 | +0.34(+1.30%) |
Dec 12, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 20 | +0.11(+0.43%) |
Dec 11, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 18 | +0.09(+0.36%) |
Dec 08, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 103 | +0.11(+0.42%) |
Dec 07, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 109 | +0.22(+0.84%) |
Dec 06, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | -0.10(-0.38%) |
Dec 05, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | -0.03(-0.12%) |
Dec 04, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 127 | -0.14(-0.52%) |
Dec 01, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 103 | +0.15(+0.59%) |
Nov 30, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 14 | +0.11(+0.41%) |
Nov 29, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 24 | -0.02(-0.08%) |
Nov 28, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26 | +0.04(+0.17%) |
Nov 27, 2023 | 25.98 | 25.98 | 25.96 | 25.96 | 302 | -0.05(-0.20%) |
Nov 24, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | -0.01(-0.05%) |
Nov 22, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 103 | +0.11(+0.43%) |
Nov 21, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.04(-0.17%) |
Nov 20, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | +0.21(+0.81%) |
Nov 17, 2023 | 25.71 | 25.75 | 25.69 | 25.75 | 426 | +0.04(+0.16%) |
Nov 16, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 166 | +0.02(+0.09%) |
Nov 15, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 16 | +0.06(+0.24%) |
Nov 14, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 2 | +0.45(+1.78%) |
Nov 13, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 11 | +0.00(+0.02%) |
Nov 10, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 103 | +0.39(+1.58%) |
Nov 09, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 11 | -0.21(-0.83%) |
Nov 08, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 14 | +0.04(+0.16%) |
Nov 07, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 218 | +0.06(+0.25%) |
Nov 06, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 91 | +0.02(+0.06%) |
Nov 03, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 103 | +0.13(+0.53%) |
Nov 02, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.32(+1.32%) |
Nov 01, 2023 | 24.42 | 24.42 | 24.39 | 24.41 | 611 | +0.17(+0.70%) |
Oct 31, 2023 | 24.19 | 24.24 | 24.19 | 24.24 | 217 | +0.07(+0.29%) |
Oct 30, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 33 | +0.28(+1.19%) |
Oct 27, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 103 | -0.11(-0.47%) |
Oct 26, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 1 | -0.23(-0.94%) |
Oct 25, 2023 | 24.30 | 24.31 | 24.23 | 24.23 | 217 | -0.30(-1.23%) |
Oct 24, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 26 | +0.15(+0.60%) |
Oct 23, 2023 | 24.51 | 24.51 | 24.38 | 24.38 | 618 | -0.05(-0.21%) |
Oct 20, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 103 | -0.29(-1.19%) |
Oct 19, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 75 | -0.18(-0.71%) |
Oct 18, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 138 | -0.30(-1.21%) |
Oct 17, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 30 | -0.03(-0.13%) |
Oct 16, 2023 | 25.23 | 25.24 | 25.23 | 25.24 | 195 | +0.28(+1.11%) |
Oct 13, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | -0.14(-0.55%) |
Oct 12, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 15 | -0.15(-0.59%) |
Oct 11, 2023 | 25.15 | 25.25 | 25.15 | 25.25 | 194 | +0.12(+0.47%) |
Oct 10, 2023 | 25.18 | 25.18 | 25.13 | 25.13 | 245 | +0.12(+0.49%) |
Oct 09, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 17 | +0.13(+0.52%) |
Oct 06, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 103 | +0.29(+1.19%) |
Oct 05, 2023 | 24.57 | 24.59 | 24.57 | 24.59 | 193 | -0.05(-0.19%) |
Oct 04, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 62 | +0.21(+0.86%) |
Oct 03, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 18 | -0.32(-1.29%) |
Oct 02, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 11 | +0.00(+0.01%) |
Sep 29, 2023 | 24.93 | 24.93 | 24.74 | 24.74 | 383 | -0.06(-0.26%) |
Sep 28, 2023 | 24.84 | 24.84 | 24.81 | 24.81 | 320 | +0.14(+0.55%) |
Sep 27, 2023 | 24.61 | 24.67 | 24.61 | 24.67 | 563 | -0.01(-0.03%) |
Sep 26, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 27 | -0.34(-1.35%) |
Sep 25, 2023 | 24.95 | 25.02 | 25.02 | 25.02 | 137 | +0.09(+0.35%) |
Sep 22, 2023 | 24.89 | 25.02 | 24.89 | 24.93 | 3,690 | -0.08(-0.31%) |
Sep 21, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 41 | -0.41(-1.61%) |
Sep 20, 2023 | 25.69 | 25.69 | 25.42 | 25.42 | 2,100 | -0.22(-0.87%) |
Sep 19, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 85 | -0.04(-0.16%) |
Sep 18, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 2 | +0.01(+0.05%) |
Sep 15, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 103 | -0.31(-1.18%) |
Sep 14, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 29 | +0.21(+0.82%) |
Sep 13, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 10 | +0.04(+0.16%) |
Sep 12, 2023 | 25.84 | 25.84 | 25.72 | 25.72 | 237 | -0.13(-0.49%) |
Sep 11, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 13 | +0.17(+0.65%) |
Sep 08, 2023 | 25.72 | 25.72 | 25.68 | 25.68 | 116 | +0.02(+0.09%) |
Sep 07, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 19 | -0.07(-0.28%) |
Sep 06, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 59 | -0.19(-0.74%) |
Sep 05, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 113 | -0.10(-0.40%) |
Sep 01, 2023 | 25.97 | 26.03 | 25.97 | 26.03 | 114 | +0.03(+0.12%) |
Aug 31, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 18 | -0.00(-0.02%) |
Aug 30, 2023 | 25.98 | 26.00 | 25.98 | 26.00 | 448 | +0.10(+0.38%) |
Aug 29, 2023 | 25.85 | 25.90 | 25.85 | 25.90 | 1,247 | +0.36(+1.40%) |
Aug 28, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.14(+0.54%) |
Aug 25, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 103 | +0.11(+0.43%) |
Aug 24, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 104 | -0.25(-0.97%) |
Aug 23, 2023 | 25.45 | 25.54 | 25.45 | 25.54 | 466 | +0.22(+0.88%) |
Aug 22, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 29 | -0.07(-0.28%) |
Aug 21, 2023 | 25.40 | 25.40 | 25.39 | 25.39 | 213 | +0.18(+0.70%) |
Aug 18, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 103 | -0.00(-0.02%) |
Aug 17, 2023 | 25.19 | 25.22 | 25.19 | 25.22 | 209 | -0.20(-0.77%) |
Aug 16, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 43 | -0.18(-0.69%) |
Aug 15, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -0.25(-0.95%) |
Aug 14, 2023 | 25.66 | 25.84 | 25.66 | 25.84 | 1,636 | +0.13(+0.52%) |
Aug 11, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 103 | -0.04(-0.15%) |
Aug 10, 2023 | 25.81 | 25.81 | 25.75 | 25.75 | 108 | +0.01(+0.03%) |
Aug 09, 2023 | 25.77 | 25.77 | 25.74 | 25.74 | 413 | -0.17(-0.66%) |
Aug 08, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 32 | -0.02(-0.06%) |
Aug 07, 2023 | 25.97 | 25.97 | 25.93 | 25.93 | 312 | +0.16(+0.62%) |
Aug 04, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 103 | -0.16(-0.64%) |
Aug 03, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 18 | -0.06(-0.22%) |
Aug 02, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 87 | -0.35(-1.31%) |
Aug 01, 2023 | 26.34 | 26.34 | 26.33 | 26.33 | 246 | -0.03(-0.12%) |
Jul 31, 2023 | 26.36 | 26.37 | 26.36 | 26.37 | 410 | +0.01(+0.04%) |
Jul 28, 2023 | 26.39 | 26.39 | 26.36 | 26.36 | 166 | +0.26(+0.98%) |
Jul 27, 2023 | 26.43 | 26.44 | 26.10 | 26.10 | 213 | -0.14(-0.55%) |
Jul 26, 2023 | 26.21 | 26.25 | 26.16 | 26.25 | 245 | -0.03(-0.12%) |
Jul 25, 2023 | 26.27 | 26.28 | 26.28 | 26.28 | 66 | +0.09(+0.33%) |
Jul 24, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 80 | +0.09(+0.34%) |
Jul 21, 2023 | 26.24 | 26.24 | 26.10 | 26.10 | 189 | +0.02(+0.06%) |
Jul 20, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 13 | -0.18(-0.69%) |
Jul 19, 2023 | 26.29 | 26.29 | 26.27 | 26.27 | 432 | +0.06(+0.24%) |
Jul 18, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 92 | +0.19(+0.72%) |
Jul 17, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 77 | +0.11(+0.43%) |
Jul 14, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 103 | -0.04(-0.17%) |
Jul 13, 2023 | 25.88 | 25.95 | 25.88 | 25.95 | 1,083 | +0.23(+0.89%) |
Jul 12, 2023 | 25.80 | 25.82 | 25.70 | 25.72 | 6,130 | +0.18(+0.70%) |
Jul 11, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 210 | +0.19(+0.74%) |
Jul 10, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 49 | +0.03(+0.14%) |
Jul 07, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 142 | -0.07(-0.29%) |
Jul 06, 2023 | 25.11 | 25.39 | 25.11 | 25.39 | 404 | -0.20(-0.79%) |
Jul 05, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 118 | -0.04(-0.14%) |
Jul 03, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 103 | +0.01(+0.03%) |
Jun 30, 2023 | 25.43 | 25.62 | 25.43 | 25.62 | 307 | +0.34(+1.34%) |
Jun 29, 2023 | 25.10 | 25.28 | 25.10 | 25.28 | 1,918 | +0.13(+0.52%) |
Jun 28, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 8 | -0.04(-0.16%) |
Jun 27, 2023 | 25.08 | 25.19 | 25.08 | 25.19 | 170 | +0.27(+1.10%) |
Jun 26, 2023 | 25.00 | 25.00 | 24.92 | 24.92 | 832 | -0.11(-0.45%) |
Jun 23, 2023 | 25.05 | 25.09 | 25.03 | 25.03 | 9,379 | -0.17(-0.66%) |
Jun 22, 2023 | 25.12 | 25.21 | 25.12 | 25.20 | 5,880 | +0.07(+0.29%) |
Jun 21, 2023 | 25.16 | 25.16 | 25.13 | 25.13 | 317 | -0.15(-0.60%) |
Jun 20, 2023 | 25.33 | 25.33 | 25.28 | 25.28 | 584 | -0.10(-0.40%) |
Jun 16, 2023 | 25.50 | 25.54 | 25.38 | 25.38 | 3,730 | -0.10(-0.38%) |