Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 24.77 | 24.84 | 24.75 | 24.80 | 5,424 | -0.14(-0.56%) |
Jun 10, 2024 | 24.75 | 24.94 | 24.75 | 24.94 | 3,724 | +0.24(+0.98%) |
Jun 07, 2024 | 24.70 | 24.82 | 24.64 | 24.70 | 6,124 | +0.01(+0.04%) |
Jun 06, 2024 | 24.70 | 24.74 | 24.67 | 24.69 | 3,635 | +0.01(+0.02%) |
Jun 05, 2024 | 24.67 | 24.73 | 24.67 | 24.68 | 4,955 | +0.04(+0.18%) |
Jun 04, 2024 | 24.79 | 24.79 | 24.61 | 24.64 | 6,205 | -0.10(-0.40%) |
Jun 03, 2024 | 24.75 | 24.75 | 24.59 | 24.74 | 2,267 | -0.02(-0.08%) |
May 31, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 2,500 | +0.04(+0.16%) |
May 30, 2024 | 24.69 | 24.72 | 24.69 | 24.72 | 699 | +0.06(+0.24%) |
May 29, 2024 | 24.68 | 24.69 | 24.66 | 24.66 | 1,971 | +0.00(+0.00%) |
May 28, 2024 | 24.67 | 24.67 | 24.64 | 24.66 | 2,093 | +0.02(+0.08%) |
May 24, 2024 | 24.58 | 24.64 | 24.58 | 24.64 | 2,396 | +0.06(+0.24%) |
May 23, 2024 | 24.54 | 24.68 | 24.54 | 24.58 | 5,259 | -0.01(-0.04%) |
May 22, 2024 | 24.56 | 24.64 | 24.56 | 24.59 | 2,211 | -0.10(-0.40%) |
May 21, 2024 | 24.71 | 24.71 | 24.64 | 24.69 | 2,457 | -0.01(-0.04%) |
May 20, 2024 | 24.70 | 24.71 | 24.64 | 24.70 | 7,050 | +0.01(+0.04%) |
May 17, 2024 | 24.69 | 24.71 | 24.69 | 24.69 | 1,764 | -0.01(-0.04%) |
May 16, 2024 | 24.72 | 24.72 | 24.50 | 24.70 | 10,665 | -0.01(-0.04%) |
May 15, 2024 | 24.72 | 24.73 | 24.69 | 24.71 | 3,093 | +0.04(+0.16%) |
May 14, 2024 | 24.67 | 24.73 | 24.67 | 24.67 | 2,287 | +0.08(+0.32%) |
May 13, 2024 | 24.59 | 24.69 | 24.59 | 24.59 | 2,057 | +0.05(+0.20%) |
May 10, 2024 | 24.59 | 24.59 | 24.46 | 24.54 | 3,649 | +0.05(+0.21%) |
May 09, 2024 | 24.51 | 24.51 | 24.44 | 24.49 | 4,826 | +0.06(+0.24%) |
May 08, 2024 | 24.46 | 24.46 | 24.43 | 24.43 | 1,228 | -0.06(-0.24%) |
May 07, 2024 | 24.46 | 24.51 | 24.46 | 24.49 | 1,780 | +0.10(+0.41%) |
May 06, 2024 | 24.54 | 24.58 | 24.39 | 24.39 | 4,534 | -0.15(-0.60%) |
May 03, 2024 | 24.48 | 24.54 | 24.48 | 24.54 | 735 | +0.06(+0.24%) |
May 02, 2024 | 24.43 | 24.48 | 24.43 | 24.48 | 4,177 | +0.00(+0.00%) |
May 01, 2024 | 24.48 | 24.48 | 24.38 | 24.48 | 1,427 | +0.20(+0.81%) |
Apr 30, 2024 | 24.37 | 24.39 | 24.28 | 24.28 | 2,695 | +0.00(+0.00%) |
Apr 29, 2024 | 24.43 | 24.43 | 24.28 | 24.28 | 1,782 | -0.08(-0.32%) |
Apr 26, 2024 | 24.28 | 24.47 | 24.28 | 24.36 | 2,935 | +0.07(+0.28%) |
Apr 25, 2024 | 24.28 | 24.40 | 24.28 | 24.29 | 3,199 | -0.13(-0.53%) |
Apr 24, 2024 | 24.39 | 24.48 | 24.39 | 24.42 | 2,531 | +0.10(+0.41%) |
Apr 23, 2024 | 24.29 | 24.34 | 24.29 | 24.32 | 3,119 | -0.02(-0.08%) |
Apr 22, 2024 | 24.30 | 24.34 | 24.27 | 24.34 | 4,457 | -0.01(-0.04%) |
Apr 19, 2024 | 24.35 | 24.35 | 24.28 | 24.35 | 3,938 | +0.07(+0.28%) |
Apr 18, 2024 | 24.48 | 24.48 | 24.14 | 24.28 | 6,327 | -0.16(-0.64%) |
Apr 17, 2024 | 24.43 | 24.44 | 24.43 | 24.44 | 958 | -0.07(-0.29%) |
Apr 16, 2024 | 24.48 | 24.51 | 24.18 | 24.51 | 7,108 | +0.04(+0.16%) |
Apr 15, 2024 | 24.41 | 24.48 | 24.32 | 24.47 | 8,060 | +0.06(+0.23%) |
Apr 12, 2024 | 24.55 | 24.56 | 24.41 | 24.41 | 8,992 | -0.10(-0.41%) |
Apr 11, 2024 | 24.51 | 24.55 | 24.48 | 24.51 | 10,328 | -0.11(-0.45%) |
Apr 10, 2024 | 24.60 | 24.64 | 24.50 | 24.62 | 3,335 | +0.02(+0.07%) |
Apr 09, 2024 | 24.59 | 24.64 | 24.48 | 24.61 | 9,256 | +0.06(+0.25%) |
Apr 08, 2024 | 24.47 | 24.55 | 24.39 | 24.55 | 11,149 | +0.09(+0.36%) |
Apr 05, 2024 | 24.44 | 24.50 | 24.41 | 24.46 | 6,455 | +0.01(+0.06%) |
Apr 04, 2024 | 24.49 | 24.51 | 24.43 | 24.44 | 6,719 | -0.01(-0.06%) |
Apr 03, 2024 | 24.48 | 24.51 | 24.44 | 24.46 | 15,157 | +0.00(+0.00%) |
Apr 02, 2024 | 24.54 | 24.57 | 24.46 | 24.46 | 28,211 | -0.16(-0.64%) |
Apr 01, 2024 | 24.60 | 24.61 | 24.57 | 24.61 | 9,104 | +0.00(+0.00%) |
Mar 28, 2024 | 24.61 | 24.67 | 24.55 | 24.61 | 19,105 | +0.00(+0.00%) |
Mar 27, 2024 | 24.57 | 24.64 | 24.57 | 24.61 | 1,390 | -0.03(-0.11%) |
Mar 26, 2024 | 24.56 | 24.64 | 24.56 | 24.64 | 543 | -0.00(-0.01%) |
Mar 25, 2024 | 24.61 | 24.64 | 24.61 | 24.64 | 4,538 | +0.00(+0.01%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.55 | 24.64 | 1,100 | +0.03(+0.11%) |
Mar 21, 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 1,362 | +0.10(+0.40%) |
Mar 20, 2024 | 24.54 | 24.56 | 24.52 | 24.52 | 5,969 | -0.05(-0.22%) |
Mar 19, 2024 | 24.56 | 24.65 | 24.52 | 24.57 | 8,598 | +0.02(+0.10%) |
Mar 18, 2024 | 24.59 | 24.59 | 24.55 | 24.55 | 4,028 | -0.12(-0.48%) |
Mar 15, 2024 | 24.64 | 24.66 | 24.60 | 24.66 | 4,034 | -0.01(-0.04%) |
Mar 14, 2024 | 24.65 | 24.67 | 24.61 | 24.67 | 1,864 | +0.03(+0.12%) |
Mar 13, 2024 | 24.64 | 24.65 | 24.64 | 24.64 | 755 | +0.04(+0.16%) |
Mar 12, 2024 | 24.68 | 24.68 | 24.61 | 24.61 | 2,028 | -0.01(-0.02%) |
Mar 11, 2024 | 24.61 | 24.63 | 24.59 | 24.61 | 1,283 | +0.03(+0.10%) |
Mar 08, 2024 | 24.60 | 24.61 | 24.59 | 24.59 | 1,801 | -0.03(-0.11%) |
Mar 07, 2024 | 24.54 | 24.61 | 24.53 | 24.61 | 2,677 | +0.16(+0.64%) |
Mar 06, 2024 | 24.45 | 24.46 | 24.42 | 24.46 | 3,906 | +0.06(+0.24%) |
Mar 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 3,782 | -0.02(-0.08%) |
Mar 04, 2024 | 24.42 | 24.42 | 24.40 | 24.42 | 3,962 | +0.00(+0.02%) |
Mar 01, 2024 | 24.46 | 24.46 | 24.41 | 24.41 | 3,708 | -0.03(-0.14%) |
Feb 29, 2024 | 24.46 | 24.47 | 24.38 | 24.45 | 3,589 | +0.03(+0.12%) |
Feb 28, 2024 | 24.44 | 24.46 | 24.42 | 24.42 | 4,877 | -0.00(-0.02%) |
Feb 27, 2024 | 24.45 | 24.46 | 24.37 | 24.42 | 13,598 | +0.01(+0.06%) |
Feb 26, 2024 | 24.46 | 24.50 | 24.41 | 24.41 | 10,945 | -0.01(-0.04%) |
Feb 23, 2024 | 24.43 | 24.46 | 24.41 | 24.42 | 19,870 | +0.01(+0.04%) |
Feb 22, 2024 | 24.35 | 24.41 | 24.34 | 24.41 | 3,282 | +0.06(+0.24%) |
Feb 21, 2024 | 24.36 | 24.39 | 24.32 | 24.35 | 6,523 | +0.01(+0.06%) |
Feb 20, 2024 | 24.33 | 24.40 | 24.33 | 24.33 | 6,587 | -0.04(-0.18%) |
Feb 16, 2024 | 24.35 | 24.39 | 24.32 | 24.38 | 3,660 | +0.02(+0.08%) |
Feb 15, 2024 | 24.40 | 24.41 | 24.35 | 24.36 | 7,033 | -0.05(-0.20%) |
Feb 14, 2024 | 24.40 | 24.41 | 24.37 | 24.41 | 1,026 | -0.00(-0.00%) |
Feb 13, 2024 | 24.37 | 24.42 | 24.36 | 24.41 | 8,132 | -0.02(-0.10%) |
Feb 12, 2024 | 24.41 | 24.46 | 24.38 | 24.43 | 9,174 | +0.02(+0.10%) |
Feb 09, 2024 | 24.47 | 24.47 | 24.41 | 24.41 | 1,499 | -0.06(-0.24%) |
Feb 08, 2024 | 24.38 | 24.49 | 24.38 | 24.47 | 673 | +0.09(+0.37%) |
Feb 07, 2024 | 24.25 | 24.38 | 24.25 | 24.38 | 3,626 | +0.00(+0.00%) |
Feb 06, 2024 | 24.18 | 24.38 | 24.18 | 24.38 | 5,868 | +0.18(+0.74%) |
Feb 05, 2024 | 24.20 | 24.24 | 24.18 | 24.20 | 3,393 | +0.01(+0.06%) |
Feb 02, 2024 | 24.41 | 24.41 | 24.18 | 24.18 | 4,885 | -0.03(-0.12%) |
Feb 01, 2024 | 24.30 | 24.30 | 24.19 | 24.21 | 4,147 | +0.01(+0.04%) |
Jan 31, 2024 | 24.20 | 24.29 | 24.19 | 24.20 | 4,151 | +0.00(+0.00%) |
Jan 30, 2024 | 24.25 | 24.25 | 24.18 | 24.20 | 6,685 | -0.04(-0.16%) |
Jan 29, 2024 | 24.29 | 24.29 | 24.20 | 24.24 | 10,804 | -0.02(-0.08%) |
Jan 26, 2024 | 24.29 | 24.35 | 24.25 | 24.26 | 2,246 | -0.03(-0.12%) |
Jan 25, 2024 | 24.39 | 24.39 | 24.24 | 24.29 | 6,801 | -0.00(-0.02%) |
Jan 24, 2024 | 24.35 | 24.35 | 24.25 | 24.29 | 7,089 | -0.02(-0.06%) |
Jan 23, 2024 | 24.34 | 24.34 | 24.26 | 24.31 | 2,341 | -0.13(-0.52%) |
Jan 22, 2024 | 24.30 | 24.44 | 24.20 | 24.44 | 1,451 | +0.19(+0.78%) |
Jan 19, 2024 | 24.20 | 24.28 | 24.19 | 24.25 | 2,682 | +0.04(+0.18%) |
Jan 18, 2024 | 24.26 | 24.30 | 24.20 | 24.20 | 3,787 | -0.16(-0.68%) |
Jan 17, 2024 | 24.31 | 24.38 | 24.30 | 24.37 | 2,419 | -0.01(-0.06%) |
Jan 16, 2024 | 24.32 | 24.38 | 24.20 | 24.38 | 8,522 | +0.03(+0.14%) |
Jan 12, 2024 | 24.39 | 24.39 | 24.35 | 24.35 | 1,807 | -0.09(-0.36%) |
Jan 11, 2024 | 24.24 | 24.44 | 24.24 | 24.44 | 1,147 | +0.23(+0.96%) |
Jan 10, 2024 | 24.20 | 24.53 | 24.20 | 24.20 | 9,207 | -0.02(-0.07%) |
Jan 09, 2024 | 24.02 | 24.43 | 24.02 | 24.22 | 6,420 | +0.19(+0.79%) |
Jan 08, 2024 | 24.00 | 24.05 | 23.94 | 24.03 | 9,236 | +0.03(+0.13%) |
Jan 05, 2024 | 24.15 | 24.16 | 23.94 | 24.00 | 16,009 | +0.05(+0.20%) |
Jan 04, 2024 | 24.05 | 24.05 | 23.95 | 23.95 | 8,621 | -0.07(-0.28%) |
Jan 03, 2024 | 24.00 | 24.03 | 23.97 | 24.02 | 3,769 | +0.05(+0.20%) |
Jan 02, 2024 | 24.00 | 24.00 | 23.95 | 23.97 | 6,844 | -0.03(-0.12%) |
Dec 29, 2023 | 24.00 | 24.00 | 23.86 | 24.00 | 5,419 | +0.00(+0.01%) |
Dec 28, 2023 | 23.98 | 24.00 | 23.90 | 24.00 | 6,965 | +0.03(+0.11%) |
Dec 27, 2023 | 23.99 | 23.99 | 23.90 | 23.97 | 11,925 | -0.01(-0.04%) |
Dec 26, 2023 | 23.99 | 23.99 | 23.97 | 23.98 | 1,901 | -0.00(-0.02%) |
Dec 22, 2023 | 23.99 | 24.00 | 23.93 | 23.99 | 5,225 | -0.01(-0.05%) |
Dec 21, 2023 | 24.00 | 24.00 | 23.81 | 24.00 | 8,063 | +0.03(+0.11%) |
Dec 20, 2023 | 23.97 | 24.00 | 23.94 | 23.97 | 11,729 | -0.02(-0.10%) |
Dec 19, 2023 | 24.00 | 24.05 | 23.97 | 23.99 | 10,244 | -0.00(-0.02%) |
Dec 18, 2023 | 24.02 | 24.02 | 23.95 | 24.00 | 7,650 | +0.02(+0.10%) |
Dec 15, 2023 | 24.04 | 24.05 | 23.90 | 23.98 | 14,451 | -0.07(-0.30%) |
Dec 14, 2023 | 24.42 | 24.42 | 24.02 | 24.05 | 34,589 | -0.19(-0.79%) |
Dec 13, 2023 | 24.03 | 24.24 | 24.03 | 24.24 | 1,320 | +0.18(+0.76%) |
Dec 12, 2023 | 24.23 | 24.23 | 23.93 | 24.06 | 8,502 | -0.13(-0.56%) |
Dec 11, 2023 | 24.19 | 24.19 | 24.01 | 24.19 | 2,453 | -0.00(-0.00%) |
Dec 08, 2023 | 24.05 | 24.46 | 23.90 | 24.19 | 8,525 | -0.18(-0.74%) |
Dec 07, 2023 | 23.88 | 24.37 | 23.80 | 24.37 | 10,378 | +0.52(+2.16%) |
Dec 06, 2023 | 23.88 | 23.88 | 23.86 | 23.86 | 843 | +0.03(+0.12%) |
Dec 05, 2023 | 23.82 | 23.83 | 23.79 | 23.83 | 4,514 | +0.01(+0.04%) |
Dec 04, 2023 | 23.82 | 23.82 | 23.81 | 23.82 | 2,186 | +0.01(+0.04%) |
Dec 01, 2023 | 23.82 | 23.82 | 23.77 | 23.81 | 826 | +0.12(+0.52%) |
Nov 30, 2023 | 23.70 | 23.75 | 23.61 | 23.69 | 5,803 | -0.02(-0.08%) |
Nov 29, 2023 | 23.73 | 23.75 | 23.69 | 23.70 | 9,001 | -0.05(-0.20%) |
Nov 28, 2023 | 23.73 | 23.75 | 23.73 | 23.75 | 3,482 | -0.01(-0.04%) |
Nov 27, 2023 | 23.82 | 23.82 | 23.76 | 23.76 | 1,540 | +0.00(+0.00%) |
Nov 24, 2023 | 23.66 | 23.76 | 23.66 | 23.76 | 2,033 | -0.01(-0.04%) |
Nov 22, 2023 | 23.78 | 23.78 | 23.66 | 23.77 | 3,035 | -0.03(-0.12%) |
Nov 21, 2023 | 23.69 | 23.80 | 23.69 | 23.80 | 4,032 | +0.19(+0.81%) |
Nov 20, 2023 | 23.80 | 23.80 | 23.59 | 23.61 | 12,987 | -0.21(-0.88%) |
Nov 17, 2023 | 23.77 | 23.89 | 23.77 | 23.82 | 3,295 | +0.05(+0.20%) |
Nov 16, 2023 | 23.61 | 23.77 | 23.56 | 23.77 | 1,850 | +0.16(+0.69%) |
Nov 15, 2023 | 23.51 | 23.61 | 23.51 | 23.61 | 2,778 | +0.13(+0.57%) |
Nov 14, 2023 | 23.74 | 23.82 | 23.38 | 23.47 | 17,522 | -0.38(-1.60%) |
Nov 13, 2023 | 23.75 | 23.86 | 23.72 | 23.86 | 4,070 | +0.09(+0.36%) |
Nov 10, 2023 | 23.86 | 23.86 | 23.56 | 23.77 | 4,403 | +0.06(+0.25%) |
Nov 09, 2023 | 23.69 | 23.71 | 23.58 | 23.71 | 4,918 | +0.14(+0.61%) |
Nov 08, 2023 | 23.58 | 23.58 | 23.30 | 23.57 | 3,239 | -0.01(-0.04%) |
Nov 07, 2023 | 23.44 | 23.59 | 23.30 | 23.58 | 13,558 | +0.14(+0.60%) |
Nov 06, 2023 | 23.43 | 23.47 | 23.30 | 23.44 | 25,544 | +0.18(+0.77%) |
Nov 03, 2023 | 22.97 | 23.26 | 22.94 | 23.26 | 7,924 | +0.10(+0.45%) |
Nov 02, 2023 | 22.93 | 23.15 | 22.93 | 23.15 | 3,103 | +0.21(+0.94%) |
Nov 01, 2023 | 23.01 | 23.01 | 22.93 | 22.94 | 2,148 | -0.07(-0.32%) |
Oct 31, 2023 | 22.96 | 23.02 | 22.73 | 23.01 | 6,901 | +0.10(+0.45%) |
Oct 30, 2023 | 22.97 | 22.97 | 22.69 | 22.91 | 4,384 | -0.07(-0.29%) |
Oct 27, 2023 | 23.00 | 23.00 | 22.97 | 22.97 | 346 | -0.05(-0.21%) |
Oct 26, 2023 | 22.47 | 23.04 | 22.45 | 23.02 | 4,127 | -0.04(-0.16%) |
Oct 25, 2023 | 22.95 | 23.09 | 22.55 | 23.06 | 4,599 | +0.09(+0.38%) |
Oct 24, 2023 | 22.86 | 23.26 | 22.83 | 22.97 | 2,705 | +0.23(+1.03%) |
Oct 23, 2023 | 22.79 | 22.79 | 22.52 | 22.74 | 9,804 | +0.10(+0.46%) |
Oct 20, 2023 | 22.74 | 22.93 | 22.63 | 22.63 | 7,215 | -0.40(-1.76%) |
Oct 19, 2023 | 22.83 | 23.04 | 22.47 | 23.04 | 12,748 | +0.21(+0.90%) |
Oct 18, 2023 | 23.16 | 23.21 | 22.79 | 22.83 | 15,940 | -0.38(-1.63%) |
Oct 17, 2023 | 23.45 | 23.48 | 23.16 | 23.21 | 9,580 | -0.28(-1.20%) |
Oct 16, 2023 | 23.43 | 23.49 | 23.36 | 23.49 | 3,092 | +0.05(+0.20%) |
Oct 13, 2023 | 23.55 | 23.55 | 23.45 | 23.45 | 487 | -0.07(-0.28%) |
Oct 12, 2023 | 23.42 | 23.51 | 23.42 | 23.51 | 2,972 | +0.00(+0.00%) |
Oct 11, 2023 | 23.40 | 23.51 | 23.31 | 23.51 | 5,222 | +0.07(+0.28%) |
Oct 10, 2023 | 23.45 | 23.45 | 23.44 | 23.45 | 1,574 | +0.15(+0.65%) |
Oct 09, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 302 | +0.00(+0.00%) |
Oct 06, 2023 | 23.19 | 23.29 | 23.19 | 23.29 | 1,410 | +0.00(+0.00%) |
Oct 05, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 1,137 | +0.00(+0.00%) |
Oct 04, 2023 | 23.20 | 23.29 | 23.20 | 23.29 | 2,044 | -0.05(-0.20%) |
Oct 03, 2023 | 23.25 | 23.39 | 23.05 | 23.34 | 9,821 | +0.00(+0.00%) |