Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2023 | 25.46 | 0 | -0.05(-0.21%) | |||
Oct 10, 2023 | 25.58 | 25.59 | 25.51 | 25.51 | 2,260 | +0.06(+0.23%) |
Oct 09, 2023 | 25.24 | 25.45 | 25.24 | 25.45 | 1,516 | +0.31(+1.22%) |
Oct 06, 2023 | 25.07 | 25.17 | 25.07 | 25.15 | 2,642 | +0.08(+0.30%) |
Oct 05, 2023 | 25.09 | 25.09 | 25.07 | 25.07 | 215 | -0.07(-0.27%) |
Oct 04, 2023 | 25.01 | 25.14 | 24.95 | 25.14 | 8,593 | +0.04(+0.16%) |
Oct 03, 2023 | 25.09 | 25.10 | 25.06 | 25.10 | 3,315 | -0.18(-0.70%) |
Oct 02, 2023 | 25.27 | 25.28 | 25.20 | 25.28 | 1,153 | -0.20(-0.80%) |
Sep 29, 2023 | 25.62 | 25.62 | 25.45 | 25.48 | 1,536 | -0.15(-0.59%) |
Sep 28, 2023 | 25.62 | 25.63 | 25.62 | 25.63 | 501 | +0.15(+0.59%) |
Sep 27, 2023 | 25.45 | 25.48 | 25.29 | 25.48 | 11,385 | -0.08(-0.31%) |
Sep 26, 2023 | 25.69 | 25.69 | 25.56 | 25.56 | 23,361 | -0.30(-1.18%) |
Sep 25, 2023 | 25.87 | 25.86 | 25.86 | 25.86 | 1,392 | -0.00(-0.01%) |
Sep 22, 2023 | 25.94 | 25.95 | 25.87 | 25.87 | 531 | -0.07(-0.29%) |
Sep 21, 2023 | 26.04 | 26.04 | 25.94 | 25.94 | 7,381 | -0.27(-1.03%) |
Sep 20, 2023 | 26.19 | 26.21 | 26.19 | 26.21 | 777 | +0.07(+0.26%) |
Sep 19, 2023 | 26.07 | 26.18 | 26.07 | 26.14 | 2,576 | +0.07(+0.27%) |
Sep 18, 2023 | 26.10 | 26.10 | 26.07 | 26.07 | 4,098 | +0.07(+0.28%) |
Sep 15, 2023 | 26.11 | 26.12 | 25.97 | 26.00 | 18,331 | -0.27(-1.02%) |
Sep 14, 2023 | 26.00 | 26.27 | 26.00 | 26.27 | 2,718 | +0.24(+0.92%) |
Sep 13, 2023 | 25.99 | 26.03 | 25.99 | 26.03 | 382 | -0.04(-0.15%) |
Sep 12, 2023 | 26.09 | 26.09 | 26.02 | 26.07 | 387 | +0.03(+0.11%) |
Sep 11, 2023 | 26.08 | 26.07 | 26.03 | 26.04 | 3,437 | -0.06(-0.23%) |
Sep 08, 2023 | 26.11 | 26.11 | 26.06 | 26.10 | 1,309 | +0.06(+0.21%) |
Sep 07, 2023 | 26.02 | 26.04 | 26.00 | 26.04 | 6,477 | +0.03(+0.10%) |
Sep 06, 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 1,521 | -0.14(-0.53%) |
Sep 05, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 92 | -0.16(-0.59%) |
Sep 01, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 100 | +0.11(+0.43%) |
Aug 31, 2023 | 26.17 | 26.32 | 26.17 | 26.20 | 4,708 | -0.06(-0.23%) |
Aug 30, 2023 | 26.12 | 26.27 | 26.12 | 26.26 | 2,459 | +0.04(+0.15%) |
Aug 29, 2023 | 26.07 | 26.22 | 26.07 | 26.22 | 349 | +0.19(+0.74%) |
Aug 28, 2023 | 26.02 | 26.03 | 26.02 | 26.03 | 289 | +0.10(+0.40%) |
Aug 25, 2023 | 25.83 | 25.92 | 25.83 | 25.92 | 207 | +0.12(+0.45%) |
Aug 24, 2023 | 25.89 | 25.89 | 25.81 | 25.81 | 207 | -0.13(-0.52%) |
Aug 23, 2023 | 25.95 | 25.95 | 25.93 | 25.94 | 206 | +0.08(+0.29%) |
Aug 22, 2023 | 25.92 | 25.92 | 25.84 | 25.87 | 2,474 | -0.04(-0.17%) |
Aug 21, 2023 | 25.95 | 25.98 | 25.78 | 25.91 | 5,058 | -0.03(-0.12%) |
Aug 18, 2023 | 25.91 | 26.06 | 25.89 | 25.94 | 9,892 | +0.01(+0.06%) |
Aug 17, 2023 | 26.14 | 26.14 | 25.93 | 25.93 | 20,759 | -0.12(-0.48%) |
Aug 16, 2023 | 26.07 | 26.07 | 26.05 | 26.05 | 3,092 | -0.07(-0.27%) |
Aug 15, 2023 | 26.20 | 26.28 | 26.12 | 26.12 | 4,512 | -0.28(-1.06%) |
Aug 14, 2023 | 26.37 | 26.41 | 26.37 | 26.40 | 3,641 | +0.01(+0.04%) |
Aug 11, 2023 | 26.41 | 26.41 | 26.39 | 26.39 | 207 | +0.10(+0.38%) |
Aug 10, 2023 | 26.30 | 26.30 | 26.29 | 26.29 | 1,691 | -0.03(-0.11%) |
Aug 09, 2023 | 26.31 | 26.32 | 26.31 | 26.32 | 231 | +0.14(+0.53%) |
Aug 08, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 212 | -0.18(-0.68%) |
Aug 07, 2023 | 26.15 | 26.36 | 26.15 | 26.36 | 4,550 | +0.20(+0.76%) |
Aug 04, 2023 | 26.44 | 26.46 | 26.16 | 26.16 | 1,891 | -0.12(-0.45%) |
Aug 03, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 2 | -0.03(-0.12%) |
Aug 02, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 23 | -0.13(-0.51%) |
Aug 01, 2023 | 26.39 | 26.44 | 26.39 | 26.44 | 403 | -0.04(-0.15%) |
Jul 31, 2023 | 26.43 | 26.48 | 26.43 | 26.48 | 417 | -0.04(-0.15%) |
Jul 28, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.06(+0.22%) |
Jul 27, 2023 | 26.62 | 26.67 | 26.47 | 26.47 | 912 | -0.17(-0.64%) |
Jul 26, 2023 | 26.70 | 26.70 | 26.64 | 26.64 | 320 | -0.12(-0.45%) |
Jul 25, 2023 | 26.73 | 26.76 | 26.73 | 26.76 | 398 | +0.04(+0.15%) |
Jul 24, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 34 | +0.04(+0.15%) |
Jul 21, 2023 | 26.66 | 26.68 | 26.66 | 26.68 | 1,791 | +0.13(+0.49%) |
Jul 20, 2023 | 26.36 | 26.55 | 26.36 | 26.55 | 666 | +0.23(+0.89%) |
Jul 19, 2023 | 26.28 | 26.35 | 26.28 | 26.31 | 3,158 | +0.17(+0.67%) |
Jul 18, 2023 | 26.20 | 26.20 | 26.06 | 26.14 | 5,280 | +0.04(+0.14%) |
Jul 17, 2023 | 26.15 | 26.17 | 26.10 | 26.10 | 2,012 | +0.10(+0.39%) |
Jul 14, 2023 | 26.39 | 26.39 | 25.98 | 26.00 | 52,824 | -0.25(-0.94%) |
Jul 13, 2023 | 26.22 | 26.25 | 26.21 | 26.25 | 48,512 | +0.08(+0.29%) |
Jul 12, 2023 | 26.24 | 26.24 | 26.17 | 26.17 | 8,722 | -0.13(-0.49%) |
Jul 11, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 150 | +0.33(+1.26%) |
Jul 10, 2023 | 25.98 | 26.04 | 25.94 | 25.97 | 1,808 | +0.05(+0.18%) |
Jul 07, 2023 | 26.05 | 26.05 | 25.92 | 25.92 | 1,227 | -0.04(-0.14%) |
Jul 06, 2023 | 25.83 | 25.96 | 25.83 | 25.96 | 1,147 | -0.18(-0.68%) |
Jul 05, 2023 | 26.05 | 26.14 | 26.05 | 26.14 | 614 | -0.06(-0.23%) |
Jul 03, 2023 | 26.20 | 26.20 | 25.99 | 26.20 | 70,604 | +0.01(+0.04%) |
Jun 30, 2023 | 26.12 | 26.19 | 26.12 | 26.19 | 301 | +0.27(+1.04%) |
Jun 29, 2023 | 25.84 | 25.95 | 25.81 | 25.92 | 5,707 | +0.23(+0.89%) |
Jun 28, 2023 | 25.68 | 25.69 | 25.68 | 25.69 | 323 | -0.20(-0.75%) |
Jun 27, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.19(+0.76%) |
Jun 26, 2023 | 25.64 | 25.69 | 25.64 | 25.69 | 321 | +0.05(+0.21%) |
Jun 23, 2023 | 25.75 | 25.75 | 25.64 | 25.64 | 642 | -0.18(-0.71%) |
Jun 22, 2023 | 25.71 | 25.82 | 25.71 | 25.82 | 1,976 | -0.03(-0.10%) |
Jun 21, 2023 | 25.88 | 25.90 | 25.85 | 25.85 | 3,384 | -0.05(-0.18%) |
Jun 20, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 52 | -0.28(-1.07%) |
Jun 16, 2023 | 26.20 | 26.20 | 26.17 | 26.18 | 1,233 | +0.12(+0.44%) |
Jun 15, 2023 | 25.61 | 26.11 | 25.61 | 26.06 | 4,301 | +0.33(+1.30%) |
Jun 14, 2023 | 25.74 | 25.82 | 25.63 | 25.73 | 5,306 | -0.08(-0.30%) |
Jun 13, 2023 | 25.80 | 25.83 | 25.79 | 25.80 | 1,689 | +0.14(+0.53%) |
Jun 12, 2023 | 25.58 | 25.67 | 25.58 | 25.67 | 851 | +0.09(+0.35%) |
Jun 09, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 760 | -0.01(-0.04%) |
Jun 08, 2023 | 25.47 | 25.59 | 25.44 | 25.59 | 3,069 | +0.08(+0.31%) |
Jun 07, 2023 | 25.43 | 25.51 | 25.43 | 25.51 | 3,443 | +0.06(+0.24%) |
Jun 06, 2023 | 25.39 | 25.45 | 25.36 | 25.45 | 3,457 | -0.03(-0.11%) |
Jun 05, 2023 | 25.52 | 25.52 | 25.47 | 25.47 | 499 | -0.07(-0.27%) |
Jun 02, 2023 | 25.25 | 25.54 | 25.25 | 25.54 | 4,274 | +0.33(+1.31%) |
Jun 01, 2023 | 25.06 | 25.25 | 25.06 | 25.21 | 3,698 | +0.12(+0.50%) |
May 31, 2023 | 25.30 | 25.30 | 25.05 | 25.09 | 3,069 | -0.08(-0.31%) |
May 30, 2023 | 25.14 | 25.17 | 25.12 | 25.17 | 555 | -0.05(-0.20%) |
May 26, 2023 | 25.20 | 25.22 | 25.13 | 25.22 | 643 | +0.12(+0.48%) |
May 25, 2023 | 25.15 | 25.15 | 25.06 | 25.09 | 6,359 | -0.17(-0.69%) |
May 24, 2023 | 25.34 | 25.34 | 25.27 | 25.27 | 2,378 | -0.17(-0.66%) |
May 23, 2023 | 25.55 | 25.58 | 25.44 | 25.44 | 1,161 | -0.25(-0.99%) |
May 22, 2023 | 25.66 | 25.75 | 25.66 | 25.69 | 2,310 | -0.05(-0.21%) |
May 19, 2023 | 25.71 | 25.74 | 25.69 | 25.74 | 1,432 | +0.06(+0.25%) |
May 18, 2023 | 25.52 | 25.76 | 25.52 | 25.68 | 1,736 | +0.02(+0.09%) |
May 17, 2023 | 25.68 | 25.70 | 25.63 | 25.66 | 1,419 | +0.11(+0.45%) |
May 16, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 70 | -0.29(-1.13%) |
May 15, 2023 | 25.84 | 25.84 | 25.80 | 25.83 | 726 | +0.10(+0.40%) |
May 12, 2023 | 25.78 | 25.79 | 25.62 | 25.73 | 10,559 | -0.02(-0.08%) |
May 11, 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 2,471 | -0.16(-0.63%) |
May 10, 2023 | 25.85 | 25.92 | 25.84 | 25.92 | 2,310 | +0.04(+0.15%) |
May 09, 2023 | 25.88 | 25.94 | 25.88 | 25.88 | 7,556 | +0.04(+0.14%) |
May 08, 2023 | 25.85 | 25.87 | 25.84 | 25.84 | 1,466 | +0.00(+0.02%) |
May 05, 2023 | 25.96 | 25.96 | 25.80 | 25.84 | 867 | +0.28(+1.11%) |
May 04, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 269 | -0.18(-0.71%) |
May 03, 2023 | 25.93 | 25.96 | 25.74 | 25.74 | 1,489 | -0.24(-0.93%) |
May 02, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 253 | -0.29(-1.11%) |
May 01, 2023 | 26.33 | 26.34 | 26.27 | 26.27 | 712 | +0.08(+0.32%) |
Apr 28, 2023 | 26.18 | 26.20 | 26.16 | 26.19 | 3,134 | +0.17(+0.64%) |
Apr 27, 2023 | 25.83 | 26.02 | 25.82 | 26.02 | 1,998 | +0.22(+0.86%) |
Apr 26, 2023 | 25.96 | 25.96 | 25.77 | 25.80 | 50,134 | -0.37(-1.41%) |
Apr 25, 2023 | 26.15 | 26.36 | 26.14 | 26.17 | 11,720 | -0.21(-0.80%) |
Apr 24, 2023 | 26.32 | 26.38 | 26.32 | 26.38 | 696 | +0.03(+0.11%) |
Apr 21, 2023 | 26.36 | 26.37 | 26.35 | 26.35 | 545 | -0.05(-0.18%) |
Apr 20, 2023 | 26.10 | 26.41 | 26.10 | 26.40 | 7,209 | -0.16(-0.60%) |
Apr 19, 2023 | 26.63 | 26.63 | 26.48 | 26.56 | 4,341 | -0.12(-0.43%) |
Apr 18, 2023 | 26.73 | 26.73 | 26.68 | 26.68 | 299 | +0.01(+0.02%) |
Apr 17, 2023 | 26.63 | 26.67 | 26.58 | 26.67 | 7,010 | +0.11(+0.41%) |
Apr 14, 2023 | 26.73 | 26.73 | 26.50 | 26.56 | 2,774 | -0.16(-0.60%) |
Apr 13, 2023 | 26.52 | 26.72 | 26.49 | 26.72 | 4,747 | +0.15(+0.57%) |
Apr 12, 2023 | 26.67 | 26.67 | 26.57 | 26.57 | 1,010 | -0.07(-0.27%) |
Apr 11, 2023 | 26.81 | 26.81 | 26.53 | 26.64 | 3,930 | +0.13(+0.48%) |
Apr 10, 2023 | 26.43 | 26.51 | 26.43 | 26.51 | 3,782 | +0.09(+0.33%) |
Apr 06, 2023 | 26.40 | 26.43 | 26.40 | 26.43 | 914 | -0.01(-0.03%) |
Apr 05, 2023 | 26.39 | 26.43 | 26.39 | 26.43 | 601 | +0.20(+0.75%) |
Apr 04, 2023 | 26.26 | 26.26 | 26.24 | 26.24 | 639 | -0.13(-0.49%) |
Apr 03, 2023 | 26.25 | 26.40 | 26.25 | 26.36 | 2,470 | +0.19(+0.75%) |
Mar 31, 2023 | 26.04 | 26.18 | 26.04 | 26.17 | 8,523 | +0.23(+0.90%) |
Mar 30, 2023 | 25.91 | 25.97 | 25.87 | 25.94 | 2,146 | +0.16(+0.60%) |
Mar 29, 2023 | 25.77 | 25.85 | 25.72 | 25.78 | 4,798 | +0.16(+0.63%) |
Mar 28, 2023 | 25.65 | 25.69 | 25.53 | 25.62 | 4,897 | +0.04(+0.15%) |
Mar 27, 2023 | 25.51 | 25.66 | 25.46 | 25.58 | 12,510 | +0.22(+0.88%) |
Mar 24, 2023 | 25.06 | 25.37 | 25.06 | 25.35 | 8,609 | +0.26(+1.03%) |
Mar 23, 2023 | 25.18 | 25.18 | 25.01 | 25.10 | 2,926 | +0.01(+0.02%) |
Mar 22, 2023 | 25.40 | 25.50 | 25.09 | 25.09 | 2,045 | -0.37(-1.44%) |
Mar 21, 2023 | 25.94 | 25.94 | 25.30 | 25.46 | 3,465 | +0.12(+0.49%) |
Mar 20, 2023 | 25.27 | 25.33 | 25.27 | 25.33 | 7,227 | +0.35(+1.39%) |
Mar 17, 2023 | 24.92 | 25.03 | 24.91 | 24.99 | 1,020 | -0.25(-1.00%) |
Mar 16, 2023 | 25.10 | 25.24 | 25.10 | 25.24 | 187 | +0.25(+1.00%) |
Mar 15, 2023 | 24.92 | 24.99 | 24.92 | 24.99 | 379 | -0.18(-0.70%) |
Mar 14, 2023 | 25.18 | 25.18 | 25.09 | 25.17 | 530 | +0.24(+0.97%) |
Mar 13, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 139 | -0.04(-0.16%) |
Mar 10, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 1,735 | -0.30(-1.20%) |
Mar 09, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 91 | -0.35(-1.38%) |
Mar 08, 2023 | 25.54 | 25.62 | 25.54 | 25.62 | 780 | -0.08(-0.31%) |
Mar 07, 2023 | 26.16 | 26.16 | 25.70 | 25.70 | 675 | -0.32(-1.23%) |
Mar 06, 2023 | 26.04 | 26.08 | 26.02 | 26.02 | 1,667 | -0.00(-0.02%) |
Mar 03, 2023 | 25.77 | 26.02 | 25.77 | 26.02 | 536 | +0.20(+0.77%) |
Mar 02, 2023 | 25.61 | 25.83 | 25.61 | 25.83 | 6,283 | +0.19(+0.73%) |
Mar 01, 2023 | 25.83 | 25.83 | 25.64 | 25.64 | 717 | -0.10(-0.39%) |
Feb 28, 2023 | 25.84 | 25.84 | 25.74 | 25.74 | 1,956 | -0.10(-0.37%) |
Feb 27, 2023 | 26.04 | 26.04 | 25.84 | 25.84 | 117 | -0.02(-0.09%) |
Feb 24, 2023 | 25.93 | 25.93 | 25.86 | 25.86 | 452 | -0.18(-0.69%) |
Feb 23, 2023 | 26.00 | 26.04 | 26.00 | 26.04 | 773 | -0.07(-0.27%) |
Feb 22, 2023 | 26.29 | 26.30 | 26.08 | 26.11 | 2,219 | -0.09(-0.36%) |
Feb 21, 2023 | 26.27 | 26.27 | 26.20 | 26.21 | 4,494 | -0.25(-0.96%) |
Feb 17, 2023 | 26.44 | 26.46 | 26.44 | 26.46 | 141 | +0.11(+0.42%) |
Feb 16, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 239 | -0.12(-0.46%) |
Feb 15, 2023 | 26.40 | 26.48 | 26.40 | 26.47 | 1,551 | -0.04(-0.17%) |
Feb 14, 2023 | 26.77 | 26.77 | 26.42 | 26.51 | 4,228 | -0.17(-0.65%) |
Feb 13, 2023 | 26.59 | 26.69 | 26.59 | 26.69 | 5,717 | +0.17(+0.65%) |
Feb 10, 2023 | 26.38 | 26.51 | 26.38 | 26.51 | 2,838 | +0.27(+1.02%) |
Feb 09, 2023 | 26.55 | 26.55 | 26.25 | 26.25 | 1,309 | -0.18(-0.66%) |
Feb 08, 2023 | 26.46 | 26.48 | 26.42 | 26.42 | 2,838 | -0.27(-1.01%) |
Feb 07, 2023 | 26.43 | 26.70 | 26.39 | 26.69 | 5,893 | +0.26(+0.99%) |
Feb 06, 2023 | 26.47 | 26.47 | 26.43 | 26.43 | 4,114 | +0.04(+0.17%) |
Feb 03, 2023 | 26.44 | 26.44 | 26.34 | 26.39 | 6,304 | -0.04(-0.15%) |
Feb 02, 2023 | 26.43 | 26.43 | 26.41 | 26.42 | 2,957 | -0.11(-0.42%) |