Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.77 | 24.09 | 23.69 | 23.71 | 98,456 | -0.14(-0.59%) |
May 21, 2024 | 23.59 | 24.03 | 23.52 | 23.85 | 113,788 | +0.29(+1.23%) |
May 20, 2024 | 24.15 | 24.35 | 23.53 | 23.56 | 131,794 | -0.63(-2.60%) |
May 17, 2024 | 24.11 | 24.33 | 23.94 | 24.19 | 167,718 | +0.14(+0.58%) |
May 16, 2024 | 24.11 | 24.24 | 23.91 | 24.05 | 144,882 | +0.03(+0.12%) |
May 15, 2024 | 24.10 | 24.23 | 23.98 | 24.02 | 277,572 | +0.24(+1.01%) |
May 14, 2024 | 24.22 | 24.30 | 23.69 | 23.78 | 132,336 | -0.22(-0.92%) |
May 13, 2024 | 23.99 | 24.25 | 23.82 | 24.00 | 162,232 | +0.01(+0.04%) |
May 10, 2024 | 24.33 | 24.39 | 23.89 | 23.99 | 119,619 | -0.28(-1.15%) |
May 09, 2024 | 24.00 | 24.33 | 23.83 | 24.27 | 172,083 | +0.36(+1.51%) |
May 08, 2024 | 23.89 | 24.03 | 23.69 | 23.91 | 189,440 | -0.22(-0.89%) |
May 07, 2024 | 23.95 | 24.37 | 23.78 | 24.13 | 190,875 | +0.16(+0.65%) |
May 06, 2024 | 24.00 | 24.07 | 23.81 | 23.97 | 183,658 | +0.06(+0.25%) |
May 03, 2024 | 24.86 | 24.90 | 23.75 | 23.91 | 240,133 | -0.54(-2.21%) |
May 02, 2024 | 24.65 | 24.73 | 24.41 | 24.45 | 507,769 | -0.16(-0.64%) |
May 01, 2024 | 25.12 | 25.70 | 24.14 | 24.61 | 525,009 | -1.42(-5.47%) |
Apr 30, 2024 | 25.95 | 26.29 | 25.95 | 26.03 | 109,152 | -0.21(-0.79%) |
Apr 29, 2024 | 25.96 | 26.26 | 25.92 | 26.24 | 86,485 | +0.40(+1.56%) |
Apr 26, 2024 | 25.34 | 25.91 | 25.34 | 25.83 | 101,030 | +0.67(+2.65%) |
Apr 25, 2024 | 25.12 | 25.28 | 24.98 | 25.17 | 71,430 | -0.20(-0.77%) |
Apr 24, 2024 | 25.29 | 25.40 | 25.03 | 25.36 | 99,685 | -0.11(-0.42%) |
Apr 23, 2024 | 25.23 | 25.57 | 25.11 | 25.47 | 95,302 | +0.26(+1.01%) |
Apr 22, 2024 | 25.09 | 25.36 | 24.86 | 25.21 | 183,383 | +0.19(+0.74%) |
Apr 19, 2024 | 24.72 | 25.29 | 24.72 | 25.03 | 143,971 | +0.32(+1.31%) |
Apr 18, 2024 | 24.51 | 24.89 | 24.51 | 24.70 | 131,964 | +0.22(+0.88%) |
Apr 17, 2024 | 24.27 | 24.81 | 24.14 | 24.49 | 124,991 | +0.23(+0.93%) |
Apr 16, 2024 | 24.33 | 24.40 | 24.05 | 24.26 | 100,683 | -0.20(-0.80%) |
Apr 15, 2024 | 24.69 | 24.76 | 24.08 | 24.46 | 111,775 | -0.22(-0.87%) |
Apr 12, 2024 | 24.69 | 24.74 | 24.49 | 24.68 | 112,130 | -0.04(-0.16%) |
Apr 11, 2024 | 25.05 | 25.05 | 24.60 | 24.71 | 76,496 | -0.12(-0.47%) |
Apr 10, 2024 | 25.50 | 25.50 | 24.34 | 24.83 | 186,415 | -1.31(-5.03%) |
Apr 09, 2024 | 25.36 | 26.16 | 25.36 | 26.15 | 142,120 | +0.79(+3.13%) |
Apr 08, 2024 | 25.31 | 25.55 | 25.30 | 25.35 | 93,823 | +0.18(+0.70%) |
Apr 05, 2024 | 25.06 | 25.41 | 25.00 | 25.18 | 79,568 | +0.01(+0.04%) |
Apr 04, 2024 | 25.32 | 25.47 | 24.95 | 25.17 | 202,967 | +0.12(+0.47%) |
Apr 03, 2024 | 25.15 | 25.34 | 24.84 | 25.05 | 265,987 | -0.21(-0.82%) |
Apr 02, 2024 | 25.80 | 25.86 | 25.12 | 25.25 | 200,802 | -0.65(-2.50%) |
Apr 01, 2024 | 26.22 | 26.23 | 25.78 | 25.90 | 102,970 | -0.15(-0.57%) |
Mar 28, 2024 | 25.55 | 26.06 | 25.51 | 26.05 | 135,307 | +0.53(+2.08%) |
Mar 27, 2024 | 25.18 | 25.58 | 25.18 | 25.52 | 133,354 | +0.58(+2.32%) |
Mar 26, 2024 | 25.35 | 25.35 | 24.91 | 24.94 | 136,183 | -0.21(-0.82%) |
Mar 25, 2024 | 25.73 | 25.74 | 25.14 | 25.15 | 115,343 | -0.45(-1.76%) |
Mar 22, 2024 | 26.54 | 26.54 | 25.57 | 25.60 | 115,419 | -0.83(-3.16%) |
Mar 21, 2024 | 26.37 | 26.51 | 26.11 | 26.43 | 113,382 | +0.26(+1.01%) |
Mar 20, 2024 | 25.62 | 26.25 | 25.61 | 26.17 | 113,512 | +0.36(+1.41%) |
Mar 19, 2024 | 25.66 | 26.04 | 25.56 | 25.80 | 93,896 | +0.19(+0.73%) |
Mar 18, 2024 | 26.07 | 26.10 | 25.55 | 25.62 | 154,998 | -0.44(-1.69%) |
Mar 15, 2024 | 25.50 | 26.10 | 25.39 | 26.06 | 562,858 | +0.30(+1.18%) |
Mar 14, 2024 | 26.20 | 26.20 | 25.57 | 25.75 | 148,060 | -0.65(-2.45%) |
Mar 13, 2024 | 26.41 | 26.54 | 26.34 | 26.40 | 129,526 | -0.09(-0.33%) |
Mar 12, 2024 | 26.45 | 26.64 | 26.27 | 26.49 | 135,523 | -0.06(-0.22%) |
Mar 11, 2024 | 26.51 | 26.57 | 26.16 | 26.55 | 115,824 | +0.06(+0.22%) |
Mar 08, 2024 | 26.58 | 26.76 | 26.27 | 26.49 | 105,372 | +0.11(+0.41%) |
Mar 07, 2024 | 26.66 | 26.80 | 26.28 | 26.38 | 172,625 | -0.05(-0.19%) |
Mar 06, 2024 | 26.66 | 26.77 | 26.15 | 26.43 | 174,634 | -0.10(-0.37%) |
Mar 05, 2024 | 26.36 | 26.83 | 26.35 | 26.53 | 195,419 | +0.04(+0.15%) |
Mar 04, 2024 | 26.59 | 26.71 | 26.26 | 26.49 | 136,211 | -0.15(-0.55%) |
Mar 01, 2024 | 26.63 | 26.79 | 26.16 | 26.64 | 254,926 | +0.01(+0.04%) |
Feb 29, 2024 | 26.90 | 27.21 | 26.51 | 26.63 | 405,695 | +0.11(+0.41%) |
Feb 28, 2024 | 26.34 | 26.57 | 26.28 | 26.52 | 371,619 | +0.03(+0.11%) |
Feb 27, 2024 | 26.50 | 26.69 | 26.16 | 26.49 | 289,030 | +0.25(+0.93%) |
Feb 26, 2024 | 26.45 | 26.90 | 26.09 | 26.25 | 147,649 | -0.21(-0.78%) |
Feb 23, 2024 | 26.68 | 26.68 | 26.22 | 26.45 | 182,821 | -0.19(-0.70%) |
Feb 22, 2024 | 26.07 | 26.68 | 25.71 | 26.64 | 196,796 | +0.56(+2.14%) |
Feb 21, 2024 | 26.76 | 26.90 | 25.97 | 26.08 | 220,167 | -0.63(-2.35%) |
Feb 20, 2024 | 26.43 | 27.42 | 26.24 | 26.71 | 250,329 | +0.03(+0.11%) |
Feb 16, 2024 | 26.62 | 26.91 | 25.88 | 26.68 | 393,815 | -0.27(-0.99%) |
Feb 15, 2024 | 26.75 | 27.12 | 26.65 | 26.94 | 450,748 | +0.32(+1.20%) |
Feb 14, 2024 | 26.20 | 26.83 | 25.85 | 26.63 | 332,784 | +0.84(+3.26%) |
Feb 13, 2024 | 25.84 | 26.19 | 25.56 | 25.79 | 310,710 | -0.80(-3.01%) |
Feb 12, 2024 | 25.43 | 26.70 | 25.43 | 26.59 | 272,043 | +1.17(+4.59%) |
Feb 09, 2024 | 24.61 | 25.43 | 24.52 | 25.42 | 147,627 | +0.90(+3.66%) |
Feb 08, 2024 | 24.07 | 24.74 | 24.02 | 24.52 | 141,614 | +0.34(+1.40%) |
Feb 07, 2024 | 24.53 | 24.53 | 23.96 | 24.18 | 165,189 | -0.32(-1.30%) |
Feb 06, 2024 | 24.08 | 24.59 | 24.07 | 24.50 | 209,617 | +0.40(+1.64%) |
Feb 05, 2024 | 23.94 | 24.33 | 23.64 | 24.11 | 580,076 | -0.15(-0.64%) |
Feb 02, 2024 | 24.44 | 24.44 | 23.94 | 24.26 | 179,162 | -0.54(-2.18%) |
Feb 01, 2024 | 24.65 | 24.81 | 23.92 | 24.80 | 197,506 | +0.11(+0.43%) |
Jan 31, 2024 | 25.07 | 25.09 | 24.65 | 24.70 | 158,917 | -0.30(-1.20%) |
Jan 30, 2024 | 25.23 | 25.23 | 24.87 | 24.99 | 96,814 | -0.28(-1.11%) |
Jan 29, 2024 | 25.28 | 25.33 | 24.84 | 25.27 | 106,488 | -0.06(-0.23%) |
Jan 26, 2024 | 25.43 | 25.43 | 24.98 | 25.33 | 112,847 | +0.14(+0.57%) |
Jan 25, 2024 | 25.30 | 25.34 | 24.92 | 25.19 | 127,535 | +0.30(+1.20%) |
Jan 24, 2024 | 25.37 | 25.37 | 24.75 | 24.89 | 202,870 | -0.17(-0.69%) |
Jan 23, 2024 | 25.78 | 25.82 | 24.84 | 25.06 | 130,864 | -0.49(-1.93%) |
Jan 22, 2024 | 25.52 | 25.91 | 25.52 | 25.55 | 198,920 | +0.18(+0.72%) |
Jan 19, 2024 | 25.16 | 25.39 | 24.90 | 25.37 | 150,199 | +0.39(+1.54%) |
Jan 18, 2024 | 25.26 | 25.26 | 24.83 | 24.99 | 234,884 | -0.21(-0.84%) |
Jan 17, 2024 | 25.10 | 25.38 | 24.91 | 25.20 | 451,449 | -0.28(-1.10%) |
Jan 16, 2024 | 24.98 | 25.54 | 24.79 | 25.48 | 206,948 | +0.33(+1.31%) |
Jan 12, 2024 | 25.28 | 25.40 | 25.00 | 25.15 | 115,439 | +0.22(+0.89%) |
Jan 11, 2024 | 24.90 | 25.07 | 24.59 | 24.93 | 215,876 | -0.02(-0.08%) |
Jan 10, 2024 | 24.59 | 24.96 | 24.56 | 24.95 | 101,770 | +0.25(+1.02%) |
Jan 09, 2024 | 24.70 | 24.94 | 24.51 | 24.70 | 89,808 | -0.25(-1.01%) |
Jan 08, 2024 | 24.57 | 24.98 | 24.51 | 24.95 | 117,640 | +0.43(+1.77%) |
Jan 05, 2024 | 24.62 | 24.85 | 24.35 | 24.51 | 124,420 | -0.39(-1.55%) |
Jan 04, 2024 | 25.01 | 25.05 | 24.56 | 24.90 | 107,283 | +0.04(+0.16%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.73 | 24.86 | 199,431 | -0.83(-3.23%) |
Jan 02, 2024 | 25.79 | 25.93 | 25.56 | 25.69 | 123,384 | -0.02(-0.08%) |
Dec 29, 2023 | 26.02 | 26.17 | 25.69 | 25.71 | 131,706 | -0.44(-1.70%) |
Dec 28, 2023 | 25.97 | 26.25 | 25.97 | 26.15 | 144,770 | +0.08(+0.30%) |
Dec 27, 2023 | 26.27 | 26.28 | 25.92 | 26.08 | 93,118 | -0.10(-0.37%) |
Dec 26, 2023 | 25.96 | 26.28 | 25.94 | 26.17 | 123,145 | +0.26(+1.01%) |
Dec 22, 2023 | 26.11 | 26.43 | 25.77 | 25.91 | 126,475 | -0.01(-0.04%) |
Dec 21, 2023 | 26.09 | 26.31 | 25.58 | 25.92 | 164,320 | +0.03(+0.11%) |
Dec 20, 2023 | 25.99 | 26.58 | 25.84 | 25.89 | 244,643 | -0.16(-0.63%) |
Dec 19, 2023 | 25.76 | 26.19 | 25.76 | 26.06 | 281,391 | +0.36(+1.39%) |
Dec 18, 2023 | 25.68 | 26.04 | 25.59 | 25.70 | 279,137 | +0.40(+1.56%) |
Dec 15, 2023 | 27.30 | 27.46 | 25.21 | 25.30 | 1,119,133 | -1.89(-6.96%) |
Dec 14, 2023 | 27.61 | 28.14 | 27.14 | 27.20 | 325,231 | +0.18(+0.68%) |
Dec 13, 2023 | 26.47 | 27.35 | 26.26 | 27.01 | 425,094 | +0.54(+2.04%) |
Dec 12, 2023 | 26.77 | 26.77 | 26.25 | 26.47 | 164,612 | -0.19(-0.72%) |
Dec 11, 2023 | 27.20 | 27.49 | 26.62 | 26.66 | 210,879 | -0.57(-2.09%) |
Dec 08, 2023 | 26.93 | 27.30 | 26.71 | 27.23 | 206,463 | +0.25(+0.93%) |
Dec 07, 2023 | 26.91 | 27.23 | 26.51 | 26.98 | 183,822 | +0.17(+0.65%) |
Dec 06, 2023 | 27.19 | 27.48 | 26.76 | 26.81 | 123,640 | -0.18(-0.68%) |
Dec 05, 2023 | 27.09 | 27.18 | 26.87 | 26.99 | 111,913 | -0.12(-0.43%) |
Dec 04, 2023 | 26.47 | 27.12 | 26.37 | 27.11 | 121,651 | +0.57(+2.15%) |
Dec 01, 2023 | 26.22 | 26.70 | 25.93 | 26.54 | 206,398 | +0.39(+1.48%) |
Nov 30, 2023 | 26.08 | 26.18 | 25.67 | 26.15 | 292,601 | +0.10(+0.37%) |
Nov 29, 2023 | 26.27 | 26.44 | 25.85 | 26.06 | 102,849 | +0.02(+0.07%) |
Nov 28, 2023 | 25.94 | 26.19 | 25.80 | 26.04 | 68,834 | +0.02(+0.07%) |
Nov 27, 2023 | 25.72 | 26.15 | 25.72 | 26.02 | 73,226 | +0.25(+0.97%) |
Nov 24, 2023 | 25.49 | 25.85 | 25.22 | 25.77 | 42,179 | +0.29(+1.14%) |
Nov 22, 2023 | 25.79 | 25.83 | 25.44 | 25.48 | 124,236 | -0.10(-0.38%) |
Nov 21, 2023 | 25.74 | 25.74 | 25.50 | 25.57 | 81,236 | -0.18(-0.71%) |
Nov 20, 2023 | 25.76 | 25.79 | 25.44 | 25.76 | 104,144 | +0.05(+0.19%) |
Nov 17, 2023 | 26.01 | 26.17 | 25.59 | 25.71 | 196,074 | -0.09(-0.34%) |
Nov 16, 2023 | 26.01 | 26.24 | 25.77 | 25.80 | 127,963 | -0.21(-0.82%) |
Nov 15, 2023 | 26.18 | 26.43 | 25.81 | 26.01 | 86,640 | -0.14(-0.55%) |
Nov 14, 2023 | 25.79 | 26.44 | 25.58 | 26.15 | 240,594 | +1.33(+5.37%) |
Nov 13, 2023 | 24.73 | 25.12 | 24.44 | 24.82 | 129,530 | -0.39(-1.53%) |
Nov 10, 2023 | 24.89 | 25.25 | 24.30 | 25.21 | 191,037 | +0.39(+1.56%) |
Nov 09, 2023 | 25.74 | 25.74 | 24.79 | 24.82 | 157,277 | -0.69(-2.72%) |
Nov 08, 2023 | 25.60 | 25.62 | 25.26 | 25.52 | 117,994 | -0.06(-0.25%) |
Nov 07, 2023 | 26.39 | 26.39 | 25.51 | 25.58 | 159,298 | -0.95(-3.58%) |
Nov 06, 2023 | 26.51 | 26.69 | 26.02 | 26.53 | 140,397 | +0.02(+0.07%) |
Nov 03, 2023 | 26.80 | 26.88 | 26.22 | 26.51 | 202,443 | +0.32(+1.23%) |
Nov 02, 2023 | 26.39 | 26.83 | 25.85 | 26.19 | 295,680 | -0.15(-0.58%) |