Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2024 | 25.27 | 0 | -0.26(-1.00%) | |||
Apr 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 16 | -0.01(-0.05%) |
Apr 10, 2024 | 25.65 | 25.89 | 25.35 | 25.54 | 1,282 | -0.45(-1.74%) |
Apr 09, 2024 | 25.75 | 25.99 | 25.75 | 25.99 | 1,412 | -0.01(-0.04%) |
Apr 08, 2024 | 25.86 | 26.00 | 25.86 | 26.00 | 180 | +0.23(+0.91%) |
Apr 05, 2024 | 25.80 | 25.80 | 25.64 | 25.77 | 1,107 | -0.06(-0.25%) |
Apr 04, 2024 | 25.37 | 26.06 | 25.37 | 25.83 | 1,768 | -0.09(-0.33%) |
Apr 03, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 2 | +0.11(+0.44%) |
Apr 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 11 | -0.19(-0.74%) |
Apr 01, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 204 | -0.14(-0.52%) |
Mar 28, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 100 | +0.13(+0.51%) |
Mar 27, 2024 | 25.82 | 26.00 | 26.00 | 2,231 | +0.26(+1.00%) | |
Mar 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 2 | -0.02(-0.09%) |
Mar 25, 2024 | 25.74 | 25.94 | 25.74 | 25.76 | 3,922 | +0.24(+0.94%) |
Mar 22, 2024 | 25.77 | 25.77 | 25.52 | 25.52 | 1,202 | -0.34(-1.31%) |
Mar 21, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 55 | +0.18(+0.72%) |
Mar 20, 2024 | 25.34 | 25.68 | 25.34 | 25.68 | 384 | -0.03(-0.13%) |
Mar 19, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 43 | +0.04(+0.17%) |
Mar 18, 2024 | 25.57 | 25.87 | 25.57 | 25.67 | 1,628 | +0.08(+0.33%) |
Mar 15, 2024 | 25.49 | 25.84 | 25.49 | 25.58 | 2,686 | +0.03(+0.12%) |
Mar 14, 2024 | 25.49 | 25.70 | 25.49 | 25.55 | 1,111 | -0.25(-0.97%) |
Mar 13, 2024 | 25.74 | 25.85 | 25.58 | 25.80 | 2,589 | +0.05(+0.21%) |
Mar 12, 2024 | 25.66 | 25.75 | 25.62 | 25.75 | 2,022 | +0.11(+0.44%) |
Mar 11, 2024 | 25.66 | 25.66 | 25.64 | 25.64 | 245 | -0.06(-0.22%) |
Mar 08, 2024 | 25.78 | 25.78 | 25.69 | 25.69 | 126 | -0.03(-0.12%) |
Mar 07, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 121 | +0.17(+0.66%) |
Mar 06, 2024 | 25.44 | 25.84 | 24.71 | 25.55 | 5,338 | +0.18(+0.69%) |
Mar 05, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 8 | +0.07(+0.26%) |
Mar 04, 2024 | 25.04 | 25.31 | 25.04 | 25.31 | 1,119 | +0.00(+0.00%) |
Mar 01, 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 180 | +0.04(+0.16%) |
Feb 29, 2024 | 25.23 | 25.27 | 25.23 | 25.27 | 191 | +0.22(+0.87%) |
Feb 28, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 2 | -0.02(-0.08%) |
Feb 27, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 318 | +0.08(+0.32%) |
Feb 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 7 | -0.28(-1.12%) |
Feb 23, 2024 | 25.09 | 25.28 | 25.09 | 25.28 | 603 | +0.11(+0.42%) |
Feb 22, 2024 | 25.11 | 25.17 | 25.04 | 25.17 | 4,084 | +0.11(+0.46%) |
Feb 21, 2024 | 24.97 | 25.05 | 24.90 | 25.05 | 2,341 | +0.07(+0.26%) |
Feb 20, 2024 | 24.75 | 25.34 | 24.75 | 24.99 | 5,841 | +0.57(+2.32%) |
Feb 16, 2024 | 24.64 | 24.72 | 24.41 | 24.42 | 4,313 | -0.33(-1.34%) |
Feb 15, 2024 | 24.68 | 24.98 | 24.68 | 24.76 | 7,875 | +0.30(+1.21%) |
Feb 14, 2024 | 24.41 | 24.55 | 24.36 | 24.46 | 3,925 | +0.20(+0.84%) |
Feb 13, 2024 | 24.35 | 24.45 | 24.26 | 24.26 | 3,226 | -0.47(-1.90%) |
Feb 12, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 97 | +0.07(+0.27%) |
Feb 09, 2024 | 24.58 | 24.66 | 24.58 | 24.66 | 328 | +0.08(+0.31%) |
Feb 08, 2024 | 24.45 | 24.70 | 24.45 | 24.58 | 1,088 | -0.23(-0.91%) |
Feb 07, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | -0.03(-0.14%) |
Feb 06, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 2 | +0.12(+0.50%) |
Feb 05, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 2 | -0.31(-1.25%) |
Feb 02, 2024 | 25.07 | 25.11 | 25.03 | 25.03 | 321 | -0.19(-0.77%) |
Feb 01, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25 | +0.23(+0.92%) |
Jan 31, 2024 | 25.24 | 25.24 | 24.89 | 24.99 | 2,095 | -0.12(-0.48%) |
Jan 30, 2024 | 24.90 | 25.11 | 24.90 | 25.11 | 1,184 | -0.03(-0.11%) |
Jan 29, 2024 | 25.07 | 25.14 | 25.07 | 25.14 | 709 | +0.05(+0.19%) |
Jan 26, 2024 | 25.30 | 25.30 | 25.00 | 25.09 | 1,023 | +0.04(+0.15%) |
Jan 25, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 137 | +0.13(+0.53%) |
Jan 24, 2024 | 25.09 | 25.29 | 24.92 | 24.92 | 731 | -0.11(-0.43%) |
Jan 23, 2024 | 25.06 | 25.08 | 24.82 | 25.03 | 2,478 | -0.09(-0.34%) |
Jan 22, 2024 | 25.00 | 25.28 | 25.00 | 25.12 | 425 | +0.16(+0.63%) |
Jan 19, 2024 | 24.90 | 25.16 | 24.90 | 24.96 | 12,877 | -0.11(-0.45%) |
Jan 18, 2024 | 25.03 | 25.15 | 24.90 | 25.07 | 8,301 | +0.03(+0.11%) |
Jan 17, 2024 | 24.95 | 25.21 | 24.95 | 25.05 | 1,853 | -0.44(-1.71%) |
Jan 16, 2024 | 25.36 | 25.55 | 25.36 | 25.48 | 850 | -0.29(-1.12%) |
Jan 12, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.12(+0.45%) |
Jan 11, 2024 | 25.56 | 25.66 | 25.56 | 25.66 | 397 | -0.15(-0.57%) |
Jan 10, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 130 | +0.02(+0.06%) |
Jan 09, 2024 | 25.93 | 25.93 | 25.79 | 25.79 | 361 | -0.26(-1.00%) |
Jan 08, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 2 | +0.27(+1.05%) |
Jan 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 100 | +0.02(+0.07%) |
Jan 04, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 2 | +0.00(+0.01%) |
Jan 03, 2024 | 25.73 | 25.75 | 25.73 | 25.75 | 176 | -0.08(-0.31%) |
Jan 02, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 245 | -0.01(-0.03%) |
Dec 29, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 338 | +0.01(+0.06%) |
Dec 28, 2023 | 25.80 | 26.36 | 25.68 | 25.83 | 6,684 | -0.11(-0.44%) |
Dec 27, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 6 | -0.10(-0.38%) |
Dec 26, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 1 | +0.22(+0.86%) |
Dec 22, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 101 | +0.22(+0.87%) |
Dec 21, 2023 | 25.28 | 25.60 | 25.28 | 25.60 | 102 | +0.21(+0.84%) |
Dec 20, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 19 | -0.18(-0.71%) |
Dec 19, 2023 | 25.64 | 25.64 | 25.50 | 25.56 | 404 | +0.01(+0.05%) |
Dec 18, 2023 | 25.57 | 25.57 | 25.55 | 25.55 | 505 | -0.06(-0.23%) |
Dec 15, 2023 | 25.56 | 25.61 | 25.56 | 25.61 | 331 | -0.24(-0.94%) |
Dec 14, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 1 | +0.24(+0.93%) |
Dec 13, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.59(+2.35%) |
Dec 12, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 2 | +0.10(+0.42%) |
Dec 11, 2023 | 24.97 | 25.05 | 24.92 | 24.92 | 1,630 | -0.22(-0.88%) |
Dec 08, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 101 | -0.01(-0.06%) |
Dec 07, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 103 | +0.07(+0.26%) |
Dec 06, 2023 | 25.03 | 25.09 | 25.02 | 25.09 | 1,618 | +0.14(+0.56%) |
Dec 05, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.05(+0.19%) |
Dec 04, 2023 | 25.10 | 25.10 | 24.90 | 24.90 | 1,884 | -0.29(-1.13%) |
Dec 01, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 101 | +0.17(+0.68%) |
Nov 30, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.20(+0.82%) |
Nov 29, 2023 | 24.82 | 24.88 | 24.81 | 24.81 | 1,113 | +0.03(+0.10%) |
Nov 28, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 173 | +0.12(+0.50%) |
Nov 27, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 2 | +0.04(+0.17%) |
Nov 24, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 101 | +0.07(+0.27%) |
Nov 22, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | +0.09(+0.36%) |
Nov 21, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 4 | -0.00(-0.01%) |
Nov 20, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 3 | -0.00(-0.01%) |
Nov 17, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 101 | +0.22(+0.90%) |
Nov 16, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 6 | +0.09(+0.38%) |
Nov 15, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 1 | +0.05(+0.20%) |
Nov 14, 2023 | 23.83 | 24.12 | 23.83 | 24.12 | 348 | +0.67(+2.85%) |
Nov 13, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 10 | +0.02(+0.08%) |
Nov 10, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 104 | -0.01(-0.05%) |
Nov 09, 2023 | 23.59 | 23.60 | 23.42 | 23.44 | 7,959 | -0.10(-0.44%) |
Nov 08, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 7 | -0.10(-0.42%) |
Nov 07, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 68 | +0.06(+0.23%) |
Nov 06, 2023 | 23.72 | 23.72 | 23.59 | 23.59 | 1,621 | -0.43(-1.81%) |
Nov 03, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 12,691 | +0.30(+1.25%) |
Nov 02, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 3 | +0.62(+2.66%) |
Nov 01, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.38(+1.66%) |
Oct 31, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | +0.03(+0.13%) |
Oct 30, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 89 | +0.47(+2.11%) |
Oct 27, 2023 | 22.39 | 22.39 | 22.24 | 22.24 | 3,534 | -0.48(-2.13%) |
Oct 26, 2023 | 22.66 | 22.72 | 22.66 | 22.72 | 174 | +0.03(+0.11%) |
Oct 25, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.11(-0.47%) |
Oct 24, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 2 | +0.21(+0.94%) |
Oct 23, 2023 | 22.64 | 22.64 | 22.59 | 22.59 | 245 | -0.12(-0.52%) |
Oct 20, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 101 | -0.19(-0.84%) |
Oct 19, 2023 | 22.86 | 23.31 | 22.86 | 22.90 | 6,975 | -0.18(-0.80%) |
Oct 18, 2023 | 23.34 | 23.34 | 23.09 | 23.09 | 211 | -0.32(-1.37%) |
Oct 17, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 54 | +0.08(+0.32%) |
Oct 16, 2023 | 23.33 | 23.35 | 23.12 | 23.33 | 8,033 | +0.13(+0.57%) |
Oct 13, 2023 | 23.44 | 23.44 | 23.01 | 23.20 | 17,174 | -0.08(-0.34%) |
Oct 12, 2023 | 23.48 | 23.52 | 23.21 | 23.28 | 4,283 | -0.30(-1.27%) |
Oct 11, 2023 | 23.45 | 23.58 | 23.45 | 23.58 | 2,140 | +0.24(+1.01%) |
Oct 10, 2023 | 23.08 | 23.34 | 23.06 | 23.34 | 1,335 | +0.27(+1.17%) |
Oct 09, 2023 | 22.67 | 23.07 | 22.67 | 23.07 | 3,257 | +0.16(+0.70%) |
Oct 06, 2023 | 22.38 | 22.91 | 22.35 | 22.91 | 432 | +0.30(+1.35%) |
Oct 05, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 3 | +0.06(+0.28%) |
Oct 04, 2023 | 22.41 | 22.58 | 22.14 | 22.54 | 5,146 | +0.16(+0.73%) |
Oct 03, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 41 | -0.36(-1.57%) |