Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.04 | 24.20 | 24.04 | 24.20 | 820 | +0.36(+1.51%) |
May 30, 2024 | 23.68 | 23.84 | 23.68 | 23.84 | 833 | +0.28(+1.17%) |
May 29, 2024 | 23.57 | 23.58 | 23.55 | 23.56 | 1,617 | -0.29(-1.20%) |
May 28, 2024 | 23.93 | 23.96 | 23.83 | 23.85 | 2,042 | -0.15(-0.63%) |
May 24, 2024 | 24.11 | 24.11 | 24.00 | 24.00 | 959 | +0.09(+0.36%) |
May 23, 2024 | 24.47 | 24.47 | 23.91 | 23.91 | 1,600 | -0.32(-1.32%) |
May 22, 2024 | 24.49 | 24.49 | 24.21 | 24.23 | 1,647 | -0.13(-0.52%) |
May 21, 2024 | 24.48 | 24.49 | 24.36 | 24.36 | 6,952 | -0.08(-0.33%) |
May 20, 2024 | 24.83 | 24.83 | 24.44 | 24.44 | 1,889 | -0.10(-0.42%) |
May 17, 2024 | 24.56 | 24.60 | 24.53 | 24.54 | 10,886 | -0.04(-0.14%) |
May 16, 2024 | 24.56 | 24.60 | 24.56 | 24.58 | 1,723 | -0.02(-0.07%) |
May 15, 2024 | 24.64 | 24.66 | 24.59 | 24.60 | 943 | +0.20(+0.81%) |
May 14, 2024 | 24.39 | 24.41 | 24.39 | 24.40 | 472 | +0.16(+0.66%) |
May 13, 2024 | 24.42 | 24.42 | 24.24 | 24.24 | 3,052 | -0.05(-0.20%) |
May 10, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 140 | +0.03(+0.11%) |
May 09, 2024 | 24.16 | 24.26 | 24.14 | 24.26 | 565 | +0.25(+1.06%) |
May 08, 2024 | 24.01 | 24.05 | 24.01 | 24.01 | 1,401 | -0.14(-0.59%) |
May 07, 2024 | 24.45 | 24.45 | 24.15 | 24.15 | 4,845 | -0.08(-0.33%) |
May 06, 2024 | 24.25 | 24.27 | 24.14 | 24.23 | 30,054 | +0.13(+0.54%) |
May 03, 2024 | 24.40 | 24.40 | 24.03 | 24.10 | 405 | +0.02(+0.10%) |
May 02, 2024 | 24.09 | 24.09 | 24.08 | 24.08 | 357 | +0.38(+1.59%) |
May 01, 2024 | 23.50 | 23.92 | 23.50 | 23.70 | 2,074 | -0.01(-0.04%) |
Apr 30, 2024 | 23.77 | 23.92 | 23.71 | 23.71 | 1,529 | -0.31(-1.27%) |
Apr 29, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 180 | +0.25(+1.04%) |
Apr 26, 2024 | 23.80 | 23.89 | 23.76 | 23.77 | 1,860 | +0.06(+0.27%) |
Apr 25, 2024 | 23.57 | 23.70 | 23.57 | 23.70 | 344 | -0.15(-0.64%) |
Apr 24, 2024 | 23.78 | 23.86 | 23.78 | 23.86 | 4,990 | -0.04(-0.15%) |
Apr 23, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 205 | +0.23(+0.97%) |
Apr 22, 2024 | 23.51 | 23.66 | 23.50 | 23.66 | 856 | +0.27(+1.14%) |
Apr 19, 2024 | 23.40 | 23.40 | 23.35 | 23.40 | 1,057 | +0.23(+1.01%) |
Apr 18, 2024 | 23.16 | 23.28 | 23.16 | 23.16 | 868 | -0.01(-0.03%) |
Apr 17, 2024 | 23.33 | 23.33 | 23.13 | 23.17 | 592 | -0.07(-0.29%) |
Apr 16, 2024 | 23.37 | 23.37 | 23.19 | 23.24 | 2,458 | -0.26(-1.11%) |
Apr 15, 2024 | 23.72 | 23.75 | 23.50 | 23.50 | 898 | -0.23(-0.98%) |
Apr 12, 2024 | 23.71 | 23.73 | 23.71 | 23.73 | 375 | -0.35(-1.44%) |
Apr 11, 2024 | 23.88 | 24.14 | 23.88 | 24.07 | 1,789 | +0.14(+0.59%) |
Apr 10, 2024 | 23.90 | 23.94 | 23.89 | 23.93 | 4,784 | -0.66(-2.68%) |
Apr 09, 2024 | 24.49 | 24.59 | 24.49 | 24.59 | 1,375 | +0.25(+1.01%) |
Apr 08, 2024 | 24.34 | 24.37 | 24.34 | 24.35 | 1,326 | +0.34(+1.42%) |
Apr 05, 2024 | 23.96 | 24.04 | 23.96 | 24.01 | 862 | +0.21(+0.89%) |
Apr 04, 2024 | 24.18 | 24.18 | 23.80 | 23.80 | 1,675 | -0.13(-0.55%) |
Apr 03, 2024 | 23.90 | 23.98 | 23.89 | 23.93 | 6,115 | -0.05(-0.23%) |
Apr 02, 2024 | 24.01 | 24.01 | 23.95 | 23.98 | 2,549 | -0.27(-1.10%) |
Apr 01, 2024 | 24.60 | 24.60 | 24.25 | 24.25 | 840 | -0.30(-1.24%) |
Mar 28, 2024 | 24.56 | 24.56 | 24.51 | 24.55 | 782 | +0.22(+0.91%) |
Mar 27, 2024 | 24.24 | 24.33 | 24.24 | 24.33 | 1,333 | +0.39(+1.62%) |
Mar 26, 2024 | 24.04 | 24.04 | 23.94 | 23.94 | 911 | -0.16(-0.65%) |
Mar 25, 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 1,680 | -0.02(-0.08%) |
Mar 22, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 322 | -0.39(-1.58%) |
Mar 21, 2024 | 24.45 | 24.51 | 24.44 | 24.51 | 553 | -0.33(-1.33%) |
Mar 20, 2024 | 24.67 | 24.84 | 24.67 | 24.84 | 826 | +0.20(+0.81%) |
Mar 19, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 667 | +0.06(+0.26%) |
Mar 18, 2024 | 24.59 | 24.64 | 24.57 | 24.57 | 2,331 | -0.02(-0.09%) |
Mar 15, 2024 | 24.57 | 24.60 | 24.57 | 24.60 | 484 | +0.02(+0.08%) |
Mar 14, 2024 | 24.75 | 24.75 | 24.53 | 24.58 | 1,485 | -0.30(-1.22%) |
Mar 13, 2024 | 25.20 | 25.20 | 24.88 | 24.88 | 2,868 | -0.02(-0.08%) |
Mar 12, 2024 | 24.88 | 24.90 | 24.83 | 24.90 | 959 | -0.03(-0.14%) |
Mar 11, 2024 | 24.90 | 24.93 | 24.85 | 24.93 | 2,757 | +0.02(+0.08%) |
Mar 08, 2024 | 25.04 | 25.04 | 24.91 | 24.91 | 1,377 | +0.10(+0.42%) |
Mar 07, 2024 | 24.66 | 24.81 | 24.61 | 24.81 | 23,476 | +0.37(+1.50%) |
Mar 06, 2024 | 24.40 | 24.44 | 24.40 | 24.44 | 262 | +0.02(+0.08%) |
Mar 05, 2024 | 24.57 | 24.57 | 24.42 | 24.42 | 965 | -0.15(-0.62%) |
Mar 04, 2024 | 24.61 | 24.64 | 24.58 | 24.58 | 935 | +0.13(+0.51%) |
Mar 01, 2024 | 24.44 | 24.51 | 24.40 | 24.45 | 1,953 | +0.14(+0.60%) |
Feb 29, 2024 | 24.33 | 24.33 | 24.31 | 24.31 | 313 | +0.15(+0.62%) |
Feb 28, 2024 | 24.25 | 24.26 | 24.16 | 24.16 | 2,440 | -0.17(-0.71%) |
Feb 27, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 62 | +0.02(+0.08%) |
Feb 26, 2024 | 24.38 | 24.41 | 24.31 | 24.31 | 553 | -0.27(-1.09%) |
Feb 23, 2024 | 24.54 | 24.62 | 24.51 | 24.58 | 7,454 | -0.08(-0.32%) |
Feb 22, 2024 | 24.57 | 24.66 | 24.53 | 24.66 | 32,686 | +0.14(+0.56%) |
Feb 21, 2024 | 24.52 | 24.56 | 24.51 | 24.52 | 3,643 | +0.13(+0.55%) |
Feb 20, 2024 | 24.46 | 24.48 | 24.39 | 24.39 | 1,269 | -0.08(-0.34%) |
Feb 16, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 100 | -0.14(-0.56%) |
Feb 15, 2024 | 24.40 | 24.61 | 24.39 | 24.61 | 3,249 | +0.50(+2.09%) |
Feb 14, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 1,801 | +0.12(+0.51%) |
Feb 13, 2024 | 24.08 | 24.08 | 23.98 | 23.98 | 223 | -0.50(-2.05%) |
Feb 12, 2024 | 24.55 | 24.55 | 24.49 | 24.49 | 472 | +0.05(+0.19%) |
Feb 09, 2024 | 24.29 | 24.44 | 24.29 | 24.44 | 304 | +0.08(+0.32%) |
Feb 08, 2024 | 24.25 | 24.36 | 24.25 | 24.36 | 457 | +0.23(+0.94%) |
Feb 07, 2024 | 24.57 | 24.57 | 24.14 | 24.14 | 1,305 | -0.03(-0.13%) |
Feb 06, 2024 | 24.25 | 24.25 | 24.17 | 24.17 | 591 | +0.09(+0.36%) |
Feb 05, 2024 | 24.00 | 24.10 | 23.92 | 24.08 | 21,351 | -0.19(-0.80%) |
Feb 02, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 558 | -0.28(-1.15%) |
Feb 01, 2024 | 24.24 | 24.56 | 24.24 | 24.56 | 576 | +0.14(+0.56%) |
Jan 31, 2024 | 24.45 | 24.45 | 24.42 | 24.42 | 345 | -0.29(-1.18%) |
Jan 30, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 201 | -0.09(-0.37%) |
Jan 29, 2024 | 24.72 | 24.81 | 24.72 | 24.80 | 2,741 | +0.04(+0.16%) |
Jan 26, 2024 | 24.84 | 24.84 | 24.76 | 24.76 | 287 | +0.00(+0.02%) |
Jan 25, 2024 | 24.91 | 24.91 | 24.76 | 24.76 | 597 | +0.22(+0.90%) |
Jan 24, 2024 | 25.14 | 25.14 | 24.52 | 24.54 | 2,388 | -0.15(-0.61%) |
Jan 23, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 88 | -0.13(-0.52%) |
Jan 22, 2024 | 24.76 | 24.82 | 24.71 | 24.82 | 810 | +0.21(+0.86%) |
Jan 19, 2024 | 24.45 | 24.63 | 24.45 | 24.61 | 575 | +0.28(+1.15%) |
Jan 18, 2024 | 24.48 | 24.48 | 24.33 | 24.33 | 3,285 | -0.03(-0.14%) |
Jan 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 43 | -0.43(-1.72%) |
Jan 16, 2024 | 25.31 | 25.31 | 24.71 | 24.79 | 4,151 | -0.27(-1.08%) |
Jan 12, 2024 | 25.06 | 25.06 | 25.03 | 25.06 | 1,106 | +0.07(+0.28%) |
Jan 11, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 111 | -0.09(-0.36%) |
Jan 10, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 343 | +0.05(+0.19%) |
Jan 09, 2024 | 25.10 | 25.10 | 25.03 | 25.03 | 641 | -0.16(-0.63%) |
Jan 08, 2024 | 25.15 | 25.21 | 25.15 | 25.19 | 1,620 | +0.15(+0.60%) |
Jan 05, 2024 | 25.09 | 25.09 | 25.04 | 25.04 | 1,286 | +0.07(+0.28%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.87 | 24.97 | 3,173 | +0.04(+0.17%) |
Jan 03, 2024 | 25.00 | 25.00 | 24.93 | 24.93 | 302 | -0.43(-1.70%) |
Jan 02, 2024 | 25.31 | 25.36 | 25.31 | 25.36 | 700 | +0.06(+0.25%) |
Dec 29, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 357 | -0.22(-0.85%) |
Dec 28, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 34 | +0.19(+0.76%) |
Dec 27, 2023 | 25.33 | 25.36 | 25.32 | 25.32 | 631 | +0.08(+0.30%) |
Dec 26, 2023 | 25.11 | 25.24 | 25.11 | 25.24 | 2,304 | +0.13(+0.53%) |
Dec 22, 2023 | 25.25 | 25.25 | 25.11 | 25.11 | 3,603 | -0.03(-0.14%) |
Dec 21, 2023 | 25.07 | 25.14 | 24.98 | 25.14 | 25,737 | +0.27(+1.10%) |
Dec 20, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 143 | -0.19(-0.76%) |
Dec 19, 2023 | 25.07 | 25.14 | 25.06 | 25.06 | 4,561 | +0.10(+0.40%) |
Dec 18, 2023 | 24.93 | 25.00 | 24.92 | 24.96 | 2,190 | -0.13(-0.52%) |
Dec 15, 2023 | 25.24 | 25.24 | 25.01 | 25.09 | 3,083 | -0.34(-1.35%) |
Dec 14, 2023 | 25.41 | 25.59 | 25.41 | 25.43 | 2,464 | +0.56(+2.27%) |
Dec 13, 2023 | 24.27 | 24.87 | 24.24 | 24.87 | 3,609 | +0.69(+2.85%) |
Dec 12, 2023 | 24.10 | 24.18 | 24.10 | 24.18 | 1,985 | +0.03(+0.11%) |
Dec 11, 2023 | 24.47 | 24.47 | 24.11 | 24.15 | 1,501 | -0.04(-0.17%) |
Dec 08, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 144 | -0.04(-0.16%) |
Dec 07, 2023 | 24.10 | 24.23 | 24.10 | 24.23 | 351 | +0.13(+0.53%) |
Dec 06, 2023 | 24.29 | 24.29 | 24.11 | 24.11 | 690 | -0.03(-0.13%) |
Dec 05, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 865 | -0.08(-0.35%) |
Dec 04, 2023 | 24.00 | 24.22 | 24.00 | 24.22 | 3,997 | +0.16(+0.68%) |
Dec 01, 2023 | 23.97 | 24.06 | 23.94 | 24.06 | 2,301 | +0.54(+2.32%) |
Nov 30, 2023 | 23.35 | 23.51 | 23.35 | 23.51 | 481 | +0.09(+0.39%) |
Nov 29, 2023 | 23.48 | 23.48 | 23.42 | 23.42 | 252 | +0.00(+0.01%) |
Nov 28, 2023 | 23.17 | 23.42 | 23.17 | 23.42 | 1,907 | +0.10(+0.44%) |
Nov 27, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 235 | +0.00(+0.01%) |
Nov 24, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.05(+0.24%) |
Nov 22, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 192 | +0.02(+0.08%) |
Nov 21, 2023 | 23.21 | 23.24 | 23.21 | 23.24 | 785 | -0.24(-1.03%) |
Nov 20, 2023 | 23.42 | 23.48 | 23.42 | 23.48 | 1,076 | +0.06(+0.25%) |
Nov 17, 2023 | 23.38 | 23.43 | 23.36 | 23.42 | 1,566 | +0.14(+0.62%) |
Nov 16, 2023 | 23.40 | 23.40 | 23.28 | 23.28 | 391 | -0.26(-1.11%) |
Nov 15, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22 | +0.12(+0.53%) |
Nov 14, 2023 | 23.46 | 23.49 | 23.39 | 23.42 | 2,725 | +0.93(+4.14%) |
Nov 13, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 29 | -0.18(-0.78%) |
Nov 10, 2023 | 22.51 | 22.67 | 22.51 | 22.66 | 1,095 | +0.16(+0.70%) |
Nov 09, 2023 | 22.60 | 22.60 | 22.51 | 22.51 | 245 | -0.36(-1.59%) |
Nov 08, 2023 | 22.83 | 22.88 | 22.83 | 22.87 | 1,840 | +0.04(+0.17%) |
Nov 07, 2023 | 22.87 | 22.88 | 22.83 | 22.83 | 2,935 | -0.18(-0.78%) |
Nov 06, 2023 | 23.20 | 23.20 | 23.01 | 23.01 | 899 | -0.19(-0.81%) |
Nov 03, 2023 | 23.32 | 23.40 | 23.20 | 23.20 | 1,771 | +0.46(+2.02%) |
Nov 02, 2023 | 22.56 | 22.86 | 22.56 | 22.74 | 8,031 | +0.56(+2.52%) |
Nov 01, 2023 | 21.97 | 22.18 | 21.95 | 22.18 | 6,169 | +0.20(+0.92%) |
Oct 31, 2023 | 21.74 | 21.98 | 21.74 | 21.98 | 710 | +0.28(+1.28%) |
Oct 30, 2023 | 21.55 | 21.77 | 21.51 | 21.70 | 7,217 | +0.15(+0.69%) |
Oct 27, 2023 | 21.73 | 21.73 | 21.55 | 21.55 | 741 | -0.22(-1.00%) |
Oct 26, 2023 | 21.77 | 21.80 | 21.71 | 21.77 | 2,071 | +0.15(+0.69%) |
Oct 25, 2023 | 21.72 | 21.72 | 21.62 | 21.62 | 494 | -0.37(-1.66%) |
Oct 24, 2023 | 21.98 | 21.98 | 21.92 | 21.98 | 325 | +0.18(+0.81%) |
Oct 23, 2023 | 21.90 | 21.90 | 21.81 | 21.81 | 4,879 | -0.16(-0.74%) |
Oct 20, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | -0.22(-0.98%) |
Oct 19, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 10 | -0.33(-1.47%) |
Oct 18, 2023 | 22.53 | 22.55 | 22.51 | 22.52 | 4,132 | -0.27(-1.18%) |
Oct 17, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | +0.15(+0.68%) |
Oct 16, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 79 | +0.25(+1.10%) |
Oct 13, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 110 | -0.17(-0.74%) |
Oct 12, 2023 | 22.57 | 22.57 | 22.56 | 22.56 | 206 | -0.34(-1.47%) |
Oct 11, 2023 | 22.80 | 22.89 | 22.80 | 22.89 | 273 | +0.25(+1.12%) |
Oct 10, 2023 | 22.74 | 22.74 | 22.64 | 22.64 | 325 | +0.14(+0.63%) |
Oct 09, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 370 | +0.14(+0.65%) |
Oct 06, 2023 | 22.14 | 22.35 | 22.05 | 22.35 | 5,640 | +0.15(+0.69%) |
Oct 05, 2023 | 22.22 | 22.22 | 22.20 | 22.20 | 1,792 | -0.01(-0.04%) |
Oct 04, 2023 | 22.03 | 22.21 | 21.94 | 22.21 | 2,415 | -0.76(-3.32%) |
Oct 03, 2023 | 22.26 | 22.97 | 22.06 | 22.97 | 2,209 | +0.47(+2.11%) |
Oct 02, 2023 | 22.75 | 22.75 | 22.40 | 22.50 | 1,832 | -0.43(-1.89%) |
Sep 29, 2023 | 23.04 | 23.05 | 22.81 | 22.93 | 4,001 | +0.14(+0.63%) |
Sep 28, 2023 | 22.50 | 22.79 | 22.50 | 22.79 | 2,654 | +0.16(+0.72%) |
Sep 27, 2023 | 22.72 | 22.76 | 22.62 | 22.62 | 2,709 | -0.10(-0.43%) |
Sep 26, 2023 | 22.86 | 22.86 | 22.67 | 22.72 | 7,042 | -0.39(-1.70%) |
Sep 25, 2023 | 23.26 | 23.11 | 23.11 | 23.11 | 1,896 | -0.08(-0.35%) |
Sep 22, 2023 | 23.30 | 23.37 | 23.19 | 23.19 | 2,444 | -0.11(-0.47%) |
Sep 21, 2023 | 23.47 | 23.47 | 23.31 | 23.31 | 3,421 | -0.78(-3.24%) |
Sep 20, 2023 | 24.33 | 24.37 | 24.09 | 24.09 | 373 | +0.03(+0.10%) |
Sep 19, 2023 | 24.13 | 24.22 | 24.05 | 24.06 | 2,932 | +0.05(+0.23%) |
Sep 18, 2023 | 24.33 | 24.33 | 24.01 | 24.01 | 2,191 | -0.22(-0.90%) |
Sep 15, 2023 | 24.28 | 24.28 | 24.22 | 24.22 | 237 | -0.17(-0.70%) |
Sep 14, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 46 | +0.28(+1.16%) |
Sep 13, 2023 | 24.21 | 24.22 | 24.12 | 24.12 | 4,127 | -0.22(-0.91%) |
Sep 12, 2023 | 24.25 | 24.34 | 24.25 | 24.34 | 416 | -0.12(-0.50%) |
Sep 11, 2023 | 24.37 | 24.46 | 24.37 | 24.46 | 539 | +0.13(+0.51%) |
Sep 08, 2023 | 24.30 | 24.34 | 24.30 | 24.33 | 759 | +0.08(+0.32%) |
Sep 07, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 221 | +0.05(+0.19%) |
Sep 06, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 150 | +0.04(+0.17%) |
Sep 05, 2023 | 24.21 | 24.30 | 24.13 | 24.17 | 3,281 | -0.27(-1.11%) |