Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.10 | 25.68 | 25.10 | 25.66 | 417,201 | +0.59(+2.35%) |
May 30, 2024 | 24.95 | 25.15 | 24.95 | 25.07 | 597,579 | +0.08(+0.32%) |
May 29, 2024 | 25.36 | 25.36 | 24.88 | 24.99 | 540,875 | -0.43(-1.69%) |
May 28, 2024 | 25.23 | 25.48 | 25.18 | 25.42 | 464,315 | +0.27(+1.07%) |
May 24, 2024 | 25.24 | 25.35 | 25.07 | 25.15 | 406,772 | +0.04(+0.16%) |
May 23, 2024 | 25.45 | 25.56 | 25.05 | 25.11 | 769,081 | -0.23(-0.91%) |
May 22, 2024 | 25.74 | 25.74 | 25.24 | 25.34 | 745,308 | -0.51(-1.97%) |
May 21, 2024 | 25.90 | 26.11 | 25.83 | 25.85 | 382,537 | -0.13(-0.50%) |
May 20, 2024 | 26.10 | 26.15 | 25.91 | 25.98 | 488,716 | -0.09(-0.35%) |
May 17, 2024 | 25.80 | 26.12 | 25.78 | 26.07 | 367,413 | +0.33(+1.28%) |
May 16, 2024 | 25.76 | 25.93 | 25.67 | 25.74 | 405,196 | -0.06(-0.23%) |
May 15, 2024 | 25.71 | 25.84 | 25.33 | 25.80 | 400,597 | +0.05(+0.19%) |
May 14, 2024 | 25.65 | 25.76 | 25.55 | 25.75 | 357,526 | +0.08(+0.31%) |
May 13, 2024 | 25.83 | 25.89 | 25.57 | 25.67 | 287,466 | -0.07(-0.27%) |
May 10, 2024 | 25.99 | 26.04 | 25.66 | 25.74 | 326,414 | -0.18(-0.69%) |
May 09, 2024 | 25.61 | 25.92 | 25.60 | 25.92 | 343,414 | +0.37(+1.45%) |
May 08, 2024 | 25.48 | 25.68 | 25.41 | 25.55 | 302,878 | -0.03(-0.12%) |
May 07, 2024 | 25.65 | 25.78 | 25.58 | 25.58 | 348,225 | -0.03(-0.12%) |
May 06, 2024 | 25.49 | 25.85 | 25.49 | 25.61 | 439,279 | +0.23(+0.91%) |
May 03, 2024 | 25.44 | 25.44 | 25.07 | 25.38 | 488,965 | +0.02(+0.08%) |
May 02, 2024 | 25.34 | 25.51 | 25.23 | 25.36 | 571,596 | +0.15(+0.60%) |
May 01, 2024 | 25.58 | 25.66 | 25.06 | 25.21 | 779,870 | -0.42(-1.64%) |
Apr 30, 2024 | 26.32 | 26.37 | 25.61 | 25.63 | 474,192 | -0.80(-3.03%) |
Apr 29, 2024 | 26.20 | 26.47 | 26.20 | 26.43 | 306,160 | +0.18(+0.69%) |
Apr 26, 2024 | 26.21 | 26.33 | 25.97 | 26.25 | 403,106 | -0.22(-0.83%) |
Apr 25, 2024 | 26.28 | 26.52 | 26.09 | 26.47 | 398,627 | +0.14(+0.53%) |
Apr 24, 2024 | 26.21 | 26.36 | 26.04 | 26.33 | 447,111 | +0.03(+0.11%) |
Apr 23, 2024 | 26.05 | 26.30 | 25.91 | 26.30 | 513,336 | +0.16(+0.61%) |
Apr 22, 2024 | 25.89 | 26.34 | 25.66 | 26.14 | 579,172 | +0.14(+0.54%) |
Apr 19, 2024 | 25.72 | 26.15 | 25.69 | 26.00 | 881,317 | +0.31(+1.21%) |
Apr 18, 2024 | 25.82 | 25.93 | 25.60 | 25.69 | 880,406 | -0.06(-0.23%) |
Apr 17, 2024 | 25.81 | 26.05 | 25.60 | 25.75 | 826,019 | -0.11(-0.43%) |
Apr 16, 2024 | 26.03 | 26.11 | 25.65 | 25.86 | 838,697 | -0.22(-0.84%) |
Apr 15, 2024 | 26.49 | 26.57 | 26.04 | 26.08 | 654,182 | -0.25(-0.95%) |
Apr 12, 2024 | 26.91 | 27.11 | 26.21 | 26.33 | 673,520 | -0.40(-1.50%) |
Apr 11, 2024 | 26.88 | 26.88 | 26.39 | 26.73 | 716,845 | -0.08(-0.30%) |
Apr 10, 2024 | 26.65 | 26.88 | 26.52 | 26.81 | 789,931 | +0.10(+0.37%) |
Apr 09, 2024 | 26.78 | 26.88 | 26.52 | 26.71 | 714,261 | +0.02(+0.07%) |
Apr 08, 2024 | 26.89 | 26.95 | 26.65 | 26.69 | 801,326 | -0.18(-0.67%) |
Apr 05, 2024 | 26.67 | 26.96 | 26.52 | 26.87 | 862,690 | +0.30(+1.13%) |
Apr 04, 2024 | 26.65 | 26.75 | 26.48 | 26.57 | 1,268,292 | -0.04(-0.15%) |
Apr 03, 2024 | 26.51 | 26.64 | 26.44 | 26.61 | 814,984 | +0.21(+0.80%) |
Apr 02, 2024 | 26.18 | 26.44 | 26.07 | 26.40 | 806,805 | +0.34(+1.30%) |
Apr 01, 2024 | 25.97 | 26.13 | 25.71 | 26.06 | 989,594 | +0.19(+0.73%) |
Mar 28, 2024 | 25.75 | 25.93 | 25.92 | 25.87 | 3,154,813 | +0.26(+1.02%) |
Mar 27, 2024 | 25.32 | 25.62 | 25.27 | 25.61 | 428,188 | +0.25(+0.99%) |
Mar 26, 2024 | 25.60 | 25.64 | 25.32 | 25.36 | 534,325 | -0.19(-0.74%) |
Mar 25, 2024 | 25.38 | 25.73 | 25.38 | 25.55 | 442,847 | +0.24(+0.95%) |
Mar 22, 2024 | 25.39 | 25.46 | 25.28 | 25.31 | 472,734 | -0.09(-0.35%) |
Mar 21, 2024 | 25.32 | 25.45 | 25.23 | 25.40 | 504,920 | +0.13(+0.51%) |
Mar 20, 2024 | 25.13 | 25.34 | 25.08 | 25.27 | 747,609 | +0.01(+0.04%) |
Mar 19, 2024 | 24.95 | 25.27 | 24.95 | 25.26 | 691,647 | +0.30(+1.20%) |
Mar 18, 2024 | 24.96 | 25.04 | 24.78 | 24.96 | 655,748 | +0.08(+0.32%) |
Mar 15, 2024 | 24.76 | 25.06 | 24.75 | 24.88 | 874,286 | +0.08(+0.34%) |
Mar 14, 2024 | 24.66 | 24.81 | 24.56 | 24.80 | 409,142 | +0.27(+1.09%) |
Mar 13, 2024 | 24.40 | 24.70 | 24.40 | 24.53 | 592,467 | +0.34(+1.40%) |
Mar 12, 2024 | 24.25 | 24.28 | 24.07 | 24.19 | 290,131 | -0.03(-0.12%) |
Mar 11, 2024 | 23.97 | 24.24 | 23.82 | 24.22 | 294,930 | +0.22(+0.91%) |
Mar 08, 2024 | 23.90 | 24.01 | 23.85 | 24.00 | 739,189 | +0.10(+0.42%) |
Mar 07, 2024 | 23.74 | 24.04 | 23.73 | 23.90 | 721,671 | +0.18(+0.75%) |
Mar 06, 2024 | 23.83 | 23.95 | 23.66 | 23.72 | 808,003 | +0.08(+0.34%) |
Mar 05, 2024 | 23.47 | 23.80 | 23.42 | 23.64 | 646,841 | +0.17(+0.72%) |
Mar 04, 2024 | 23.73 | 23.80 | 23.46 | 23.48 | 932,769 | -0.28(-1.17%) |
Mar 01, 2024 | 23.62 | 23.85 | 23.62 | 23.75 | 565,282 | +0.32(+1.36%) |
Feb 29, 2024 | 23.38 | 23.54 | 23.35 | 23.44 | 415,085 | +0.12(+0.51%) |
Feb 28, 2024 | 23.40 | 23.57 | 23.25 | 23.32 | 573,198 | -0.07(-0.30%) |
Feb 27, 2024 | 23.53 | 23.58 | 23.28 | 23.39 | 902,298 | -0.08(-0.34%) |
Feb 26, 2024 | 23.35 | 23.60 | 23.25 | 23.47 | 547,043 | +0.06(+0.25%) |
Feb 23, 2024 | 23.34 | 23.47 | 23.17 | 23.41 | 485,714 | -0.12(-0.51%) |
Feb 22, 2024 | 23.38 | 23.64 | 23.27 | 23.52 | 828,714 | +0.00(+0.00%) |
Feb 21, 2024 | 23.12 | 23.55 | 23.12 | 23.52 | 704,815 | +0.47(+2.02%) |
Feb 20, 2024 | 23.29 | 23.30 | 23.03 | 23.06 | 834,781 | -0.23(-0.98%) |
Feb 16, 2024 | 23.30 | 23.46 | 23.19 | 23.29 | 754,006 | +0.01(+0.04%) |
Feb 15, 2024 | 22.65 | 23.34 | 22.65 | 23.28 | 870,696 | +0.64(+2.81%) |
Feb 14, 2024 | 22.79 | 22.88 | 22.52 | 22.64 | 9,427,074 | -0.02(-0.09%) |
Feb 13, 2024 | 22.85 | 22.95 | 22.50 | 22.66 | 886,699 | -0.25(-1.08%) |
Feb 12, 2024 | 22.72 | 22.96 | 22.72 | 22.91 | 604,355 | +0.28(+1.23%) |
Feb 09, 2024 | 22.99 | 23.09 | 22.61 | 22.63 | 682,367 | -0.33(-1.43%) |
Feb 08, 2024 | 22.72 | 23.04 | 22.71 | 22.96 | 729,631 | +0.25(+1.09%) |
Feb 07, 2024 | 22.72 | 22.82 | 22.54 | 22.71 | 635,204 | +0.03(+0.13%) |
Feb 06, 2024 | 22.64 | 22.87 | 22.56 | 22.68 | 799,015 | +0.11(+0.48%) |
Feb 05, 2024 | 22.54 | 22.70 | 22.33 | 22.57 | 1,272,804 | -0.07(-0.31%) |
Feb 02, 2024 | 22.78 | 22.84 | 22.51 | 22.64 | 853,585 | -0.05(-0.22%) |
Feb 01, 2024 | 22.87 | 22.95 | 22.48 | 22.69 | 757,340 | -0.02(-0.09%) |
Jan 31, 2024 | 23.19 | 23.19 | 22.71 | 22.71 | 860,570 | -0.46(-1.97%) |
Jan 30, 2024 | 22.70 | 23.17 | 22.63 | 23.17 | 711,082 | +0.22(+0.95%) |
Jan 29, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 577,345 | -0.02(-0.09%) |
Jan 26, 2024 | 22.75 | 22.97 | 22.61 | 22.97 | 536,295 | +0.19(+0.83%) |
Jan 25, 2024 | 22.50 | 22.79 | 22.34 | 22.78 | 567,493 | +0.43(+1.91%) |
Jan 24, 2024 | 22.14 | 22.35 | 22.05 | 22.35 | 646,947 | +0.34(+1.53%) |
Jan 23, 2024 | 21.92 | 22.20 | 21.90 | 22.02 | 530,979 | +0.07(+0.32%) |
Jan 22, 2024 | 21.85 | 22.03 | 21.70 | 21.95 | 799,400 | +0.08(+0.36%) |
Jan 19, 2024 | 21.82 | 21.88 | 21.71 | 21.87 | 555,920 | +0.05(+0.23%) |
Jan 18, 2024 | 21.86 | 21.87 | 21.57 | 21.82 | 1,436,662 | -0.02(-0.09%) |
Jan 17, 2024 | 21.77 | 22.03 | 21.73 | 21.84 | 731,276 | -0.18(-0.81%) |
Jan 16, 2024 | 22.44 | 22.52 | 21.99 | 22.02 | 642,034 | -0.53(-2.33%) |
Jan 12, 2024 | 22.61 | 22.72 | 22.41 | 22.54 | 1,073,397 | +0.28(+1.25%) |
Jan 11, 2024 | 22.34 | 22.39 | 22.19 | 22.26 | 815,812 | +0.04(+0.18%) |
Jan 10, 2024 | 22.48 | 22.48 | 22.13 | 22.22 | 1,067,270 | -0.22(-0.97%) |
Jan 09, 2024 | 22.84 | 22.84 | 22.38 | 22.44 | 944,468 | -0.36(-1.57%) |
Jan 08, 2024 | 22.70 | 22.82 | 22.36 | 22.80 | 1,285,662 | -0.27(-1.16%) |
Jan 05, 2024 | 23.21 | 23.23 | 22.95 | 23.07 | 717,970 | +0.04(+0.17%) |
Jan 04, 2024 | 23.57 | 23.68 | 23.00 | 23.03 | 1,186,056 | -0.41(-1.74%) |
Jan 03, 2024 | 23.10 | 23.52 | 23.01 | 23.44 | 866,446 | +0.32(+1.37%) |
Jan 02, 2024 | 23.05 | 23.33 | 23.05 | 23.12 | 664,156 | +0.24(+1.04%) |
Dec 29, 2023 | 23.00 | 23.06 | 22.85 | 22.88 | 802,252 | -0.10(-0.43%) |
Dec 28, 2023 | 23.20 | 23.28 | 22.96 | 22.98 | 532,528 | -0.34(-1.45%) |
Dec 27, 2023 | 23.41 | 23.49 | 23.24 | 23.32 | 584,431 | -0.11(-0.47%) |
Dec 26, 2023 | 23.39 | 23.53 | 23.33 | 23.43 | 556,049 | +0.23(+0.98%) |
Dec 22, 2023 | 23.30 | 23.40 | 23.17 | 23.20 | 505,673 | +0.06(+0.26%) |
Dec 21, 2023 | 23.09 | 23.14 | 22.91 | 23.14 | 718,965 | +0.13(+0.56%) |
Dec 20, 2023 | 23.35 | 23.47 | 22.99 | 23.01 | 754,473 | -0.27(-1.15%) |
Dec 19, 2023 | 23.03 | 23.28 | 22.97 | 23.28 | 1,151,051 | +0.31(+1.34%) |
Dec 18, 2023 | 23.10 | 23.31 | 22.95 | 22.97 | 826,980 | +0.20(+0.87%) |
Dec 15, 2023 | 22.74 | 22.83 | 22.61 | 22.77 | 847,893 | -0.13(-0.56%) |
Dec 14, 2023 | 22.47 | 22.93 | 22.47 | 22.90 | 977,108 | +0.67(+3.01%) |
Dec 13, 2023 | 21.94 | 22.25 | 21.86 | 22.23 | 760,735 | +0.31(+1.39%) |
Dec 12, 2023 | 22.04 | 22.05 | 21.80 | 21.92 | 1,580,678 | -0.31(-1.42%) |
Dec 11, 2023 | 22.24 | 22.32 | 22.14 | 22.24 | 931,441 | +0.00(+0.00%) |
Dec 08, 2023 | 22.14 | 22.31 | 22.10 | 22.24 | 651,082 | +0.25(+1.12%) |
Dec 07, 2023 | 22.22 | 22.33 | 21.91 | 21.99 | 837,952 | -0.11(-0.49%) |
Dec 06, 2023 | 22.35 | 22.51 | 22.04 | 22.10 | 3,208,584 | -0.39(-1.75%) |
Dec 05, 2023 | 22.88 | 22.94 | 22.48 | 22.50 | 656,974 | -0.41(-1.80%) |
Dec 04, 2023 | 22.87 | 23.07 | 22.78 | 22.91 | 987,576 | -0.15(-0.64%) |
Dec 01, 2023 | 22.88 | 23.32 | 22.81 | 23.06 | 1,116,507 | +0.14(+0.60%) |
Nov 30, 2023 | 22.96 | 23.27 | 22.66 | 22.92 | 1,338,013 | +0.14(+0.60%) |
Nov 29, 2023 | 23.09 | 23.10 | 22.70 | 22.78 | 1,310,121 | -0.15(-0.64%) |
Nov 28, 2023 | 22.98 | 23.15 | 22.91 | 22.93 | 738,967 | -0.02(-0.09%) |
Nov 27, 2023 | 22.93 | 22.99 | 22.75 | 22.95 | 698,608 | -0.13(-0.55%) |
Nov 24, 2023 | 22.93 | 23.22 | 22.93 | 23.08 | 539,858 | +0.15(+0.64%) |
Nov 22, 2023 | 22.53 | 22.96 | 22.36 | 22.93 | 1,035,895 | -0.01(-0.04%) |
Nov 21, 2023 | 22.89 | 23.00 | 22.74 | 22.94 | 980,444 | -0.08(-0.34%) |
Nov 20, 2023 | 23.09 | 23.20 | 23.00 | 23.02 | 1,236,206 | +0.03(+0.13%) |
Nov 17, 2023 | 22.68 | 23.12 | 22.67 | 22.99 | 1,153,070 | +0.47(+2.10%) |
Nov 16, 2023 | 22.79 | 22.82 | 22.27 | 22.52 | 1,640,323 | -0.46(-2.01%) |
Nov 15, 2023 | 22.95 | 23.27 | 22.95 | 22.98 | 1,236,968 | -0.04(-0.17%) |
Nov 14, 2023 | 22.92 | 23.09 | 22.86 | 23.02 | 1,214,711 | +0.22(+0.95%) |
Nov 13, 2023 | 22.65 | 22.86 | 22.61 | 22.80 | 960,613 | +0.16(+0.70%) |
Nov 10, 2023 | 22.62 | 22.69 | 22.45 | 22.64 | 531,413 | +0.24(+1.05%) |
Nov 09, 2023 | 22.62 | 22.68 | 22.40 | 22.41 | 566,162 | -0.07(-0.31%) |
Nov 08, 2023 | 22.65 | 22.80 | 22.46 | 22.48 | 785,430 | -0.28(-1.21%) |
Nov 07, 2023 | 22.96 | 22.97 | 22.67 | 22.75 | 569,878 | -0.55(-2.37%) |
Nov 06, 2023 | 23.75 | 23.76 | 23.22 | 23.30 | 507,804 | -0.32(-1.37%) |
Nov 03, 2023 | 23.84 | 23.89 | 23.48 | 23.63 | 700,331 | -0.24(-0.99%) |
Nov 02, 2023 | 23.20 | 23.87 | 23.09 | 23.86 | 944,264 | +0.72(+3.11%) |
Nov 01, 2023 | 23.32 | 23.47 | 23.10 | 23.15 | 664,450 | -0.05(-0.21%) |
Oct 31, 2023 | 23.13 | 23.23 | 22.89 | 23.19 | 719,902 | +0.08(+0.34%) |
Oct 30, 2023 | 23.12 | 23.28 | 22.89 | 23.12 | 670,362 | +0.07(+0.30%) |
Oct 27, 2023 | 23.51 | 23.60 | 22.96 | 23.05 | 861,186 | -0.48(-2.05%) |
Oct 26, 2023 | 23.50 | 23.63 | 23.27 | 23.53 | 971,988 | -0.19(-0.79%) |
Oct 25, 2023 | 23.75 | 23.88 | 23.59 | 23.72 | 541,912 | -0.04(-0.17%) |
Oct 24, 2023 | 24.16 | 24.16 | 23.76 | 23.76 | 816,673 | -0.32(-1.31%) |
Oct 23, 2023 | 24.26 | 24.32 | 23.95 | 24.07 | 705,951 | -0.38(-1.57%) |
Oct 20, 2023 | 24.84 | 24.91 | 24.37 | 24.45 | 808,180 | -0.41(-1.66%) |
Oct 19, 2023 | 24.81 | 25.07 | 24.58 | 24.87 | 787,075 | -0.04(-0.16%) |
Oct 18, 2023 | 24.83 | 25.02 | 24.76 | 24.91 | 793,141 | +0.19(+0.76%) |
Oct 17, 2023 | 24.41 | 24.79 | 24.41 | 24.72 | 507,543 | +0.26(+1.05%) |
Oct 16, 2023 | 24.50 | 24.51 | 24.23 | 24.46 | 960,660 | +0.15(+0.61%) |
Oct 13, 2023 | 24.15 | 24.44 | 24.10 | 24.32 | 419,783 | +0.51(+2.15%) |
Oct 12, 2023 | 24.02 | 24.05 | 23.68 | 23.80 | 636,212 | +0.01(+0.04%) |
Oct 11, 2023 | 23.80 | 23.80 | 23.48 | 23.80 | 805,466 | -0.27(-1.10%) |
Oct 10, 2023 | 24.06 | 24.22 | 23.93 | 24.06 | 612,013 | +0.03(+0.12%) |
Oct 09, 2023 | 23.87 | 24.13 | 23.72 | 24.03 | 795,941 | +0.81(+3.48%) |
Oct 06, 2023 | 23.09 | 23.43 | 22.82 | 23.22 | 812,714 | +0.14(+0.60%) |
Oct 05, 2023 | 22.90 | 23.27 | 22.89 | 23.09 | 893,428 | -0.09(-0.38%) |
Oct 04, 2023 | 23.63 | 23.65 | 22.98 | 23.18 | 907,685 | -0.81(-3.37%) |
Oct 03, 2023 | 23.88 | 24.03 | 23.75 | 23.98 | 751,593 | -0.01(-0.04%) |
Oct 02, 2023 | 24.49 | 24.52 | 23.82 | 23.99 | 897,208 | -0.53(-2.17%) |
Sep 29, 2023 | 25.02 | 25.02 | 24.44 | 24.52 | 537,205 | -0.49(-1.97%) |
Sep 28, 2023 | 24.95 | 25.15 | 24.83 | 25.02 | 690,341 | +0.04(+0.16%) |
Sep 27, 2023 | 24.66 | 25.07 | 24.58 | 24.98 | 554,021 | +0.64(+2.63%) |
Sep 26, 2023 | 24.29 | 24.49 | 24.25 | 24.34 | 483,790 | -0.16(-0.64%) |
Sep 25, 2023 | 24.12 | 24.51 | 24.41 | 24.49 | 463,606 | +0.31(+1.30%) |
Sep 22, 2023 | 24.27 | 24.46 | 24.14 | 24.18 | 499,855 | +0.06(+0.25%) |
Sep 21, 2023 | 24.57 | 24.66 | 24.08 | 24.12 | 541,129 | -0.33(-1.37%) |
Sep 20, 2023 | 24.56 | 24.83 | 24.44 | 24.45 | 433,383 | -0.23(-0.92%) |
Sep 19, 2023 | 25.08 | 25.11 | 24.54 | 24.68 | 646,043 | -0.23(-0.91%) |
Sep 18, 2023 | 24.99 | 25.05 | 24.76 | 24.91 | 387,850 | +0.14(+0.56%) |
Sep 15, 2023 | 24.97 | 25.10 | 24.74 | 24.77 | 298,822 | -0.32(-1.29%) |
Sep 14, 2023 | 25.06 | 25.18 | 25.00 | 25.09 | 614,366 | +0.31(+1.26%) |
Sep 13, 2023 | 25.03 | 25.07 | 24.66 | 24.78 | 362,263 | -0.20(-0.78%) |
Sep 12, 2023 | 24.65 | 25.02 | 24.64 | 24.98 | 400,092 | +0.56(+2.28%) |
Sep 11, 2023 | 24.90 | 24.98 | 24.31 | 24.42 | 506,033 | -0.33(-1.34%) |
Sep 08, 2023 | 24.63 | 24.91 | 24.63 | 24.75 | 341,698 | +0.24(+1.00%) |
Sep 07, 2023 | 24.52 | 24.70 | 24.46 | 24.51 | 384,461 | -0.04(-0.16%) |
Sep 06, 2023 | 24.51 | 24.68 | 24.36 | 24.55 | 915,298 | +0.01(+0.04%) |
Sep 05, 2023 | 24.59 | 24.79 | 24.53 | 24.54 | 567,414 | +0.09(+0.36%) |