Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 26.45 | 26.48 | 26.41 | 26.44 | 509,397 | -0.07(-0.26%) |
May 21, 2024 | 26.51 | 26.55 | 26.50 | 26.51 | 388,204 | -0.01(-0.04%) |
May 20, 2024 | 26.50 | 26.52 | 26.48 | 26.52 | 475,114 | -0.01(-0.04%) |
May 17, 2024 | 26.54 | 26.54 | 26.50 | 26.53 | 398,177 | -0.01(-0.04%) |
May 16, 2024 | 26.61 | 26.61 | 26.54 | 26.54 | 559,992 | -0.07(-0.26%) |
May 15, 2024 | 26.55 | 26.61 | 26.51 | 26.61 | 558,408 | +0.16(+0.60%) |
May 14, 2024 | 26.43 | 26.46 | 26.41 | 26.45 | 450,225 | +0.04(+0.15%) |
May 13, 2024 | 26.48 | 26.48 | 26.40 | 26.41 | 216,088 | -0.02(-0.08%) |
May 10, 2024 | 26.48 | 26.48 | 26.39 | 26.43 | 212,681 | -0.05(-0.19%) |
May 09, 2024 | 26.43 | 26.48 | 26.43 | 26.48 | 321,356 | +0.01(+0.04%) |
May 08, 2024 | 26.49 | 26.49 | 26.45 | 26.47 | 360,221 | -0.05(-0.19%) |
May 07, 2024 | 26.53 | 26.55 | 26.47 | 26.52 | 516,732 | +0.05(+0.19%) |
May 06, 2024 | 26.45 | 26.49 | 26.41 | 26.47 | 1,319,359 | +0.05(+0.19%) |
May 03, 2024 | 26.45 | 26.52 | 26.36 | 26.42 | 1,712,922 | +0.11(+0.42%) |
May 02, 2024 | 26.19 | 26.31 | 26.16 | 26.31 | 464,564 | +0.17(+0.65%) |
May 01, 2024 | 26.04 | 26.26 | 25.90 | 26.14 | 1,229,218 | +0.09(+0.36%) |
Apr 30, 2024 | 26.10 | 26.17 | 26.05 | 26.05 | 850,196 | -0.16(-0.61%) |
Apr 29, 2024 | 26.16 | 26.21 | 26.13 | 26.21 | 500,883 | +0.11(+0.42%) |
Apr 26, 2024 | 26.05 | 26.12 | 26.05 | 26.10 | 527,832 | +0.06(+0.23%) |
Apr 25, 2024 | 25.95 | 26.04 | 25.87 | 26.04 | 319,881 | -0.05(-0.19%) |
Apr 24, 2024 | 26.13 | 26.14 | 26.02 | 26.09 | 324,187 | -0.01(-0.04%) |
Apr 23, 2024 | 26.05 | 26.15 | 26.04 | 26.10 | 733,527 | +0.07(+0.27%) |
Apr 22, 2024 | 25.97 | 26.06 | 25.96 | 26.03 | 210,839 | +0.08(+0.31%) |
Apr 19, 2024 | 25.94 | 25.98 | 25.93 | 25.95 | 451,769 | +0.07(+0.27%) |
Apr 18, 2024 | 25.90 | 25.92 | 25.84 | 25.88 | 661,175 | -0.06(-0.23%) |
Apr 17, 2024 | 26.03 | 26.06 | 25.90 | 25.94 | 849,807 | +0.04(+0.15%) |
Apr 16, 2024 | 26.04 | 26.04 | 25.90 | 25.90 | 996,676 | -0.16(-0.61%) |
Apr 15, 2024 | 26.30 | 26.30 | 26.04 | 26.06 | 677,488 | -0.21(-0.80%) |
Apr 12, 2024 | 26.32 | 26.32 | 26.24 | 26.27 | 1,508,822 | -0.03(-0.11%) |
Apr 11, 2024 | 26.37 | 26.37 | 26.22 | 26.30 | 998,838 | -0.05(-0.19%) |
Apr 10, 2024 | 26.40 | 26.43 | 26.26 | 26.35 | 2,232,608 | -0.20(-0.75%) |
Apr 09, 2024 | 26.53 | 26.56 | 26.49 | 26.54 | 479,030 | +0.07(+0.26%) |
Apr 08, 2024 | 26.42 | 26.50 | 26.42 | 26.47 | 418,166 | +0.06(+0.23%) |
Apr 05, 2024 | 26.44 | 26.47 | 26.41 | 26.42 | 565,321 | -0.02(-0.08%) |
Apr 04, 2024 | 26.52 | 26.54 | 26.40 | 26.43 | 1,052,161 | -0.03(-0.11%) |
Apr 03, 2024 | 26.41 | 26.48 | 26.38 | 26.46 | 916,656 | +0.02(+0.08%) |
Apr 02, 2024 | 26.39 | 26.44 | 26.36 | 26.44 | 1,135,947 | -0.01(-0.04%) |
Apr 01, 2024 | 26.54 | 26.54 | 26.42 | 26.45 | 1,395,843 | -0.10(-0.38%) |
Mar 28, 2024 | 26.60 | 26.61 | 26.54 | 26.56 | 414,575 | -0.02(-0.07%) |
Mar 27, 2024 | 26.49 | 26.58 | 26.49 | 26.57 | 372,022 | +0.12(+0.45%) |
Mar 26, 2024 | 26.52 | 26.52 | 26.46 | 26.46 | 234,816 | -0.01(-0.04%) |
Mar 25, 2024 | 26.45 | 26.49 | 26.43 | 26.47 | 263,496 | -0.04(-0.15%) |
Mar 22, 2024 | 26.53 | 26.56 | 26.48 | 26.51 | 220,339 | -0.01(-0.04%) |
Mar 21, 2024 | 26.56 | 26.56 | 26.44 | 26.52 | 571,317 | +0.02(+0.07%) |
Mar 20, 2024 | 26.39 | 26.55 | 26.35 | 26.50 | 2,449,720 | +0.13(+0.49%) |
Mar 19, 2024 | 26.26 | 26.40 | 26.25 | 26.37 | 1,149,986 | +0.15(+0.57%) |
Mar 18, 2024 | 26.29 | 26.31 | 26.20 | 26.22 | 494,368 | +0.02(+0.08%) |
Mar 15, 2024 | 26.21 | 26.23 | 26.15 | 26.20 | 638,536 | +0.00(+0.00%) |
Mar 14, 2024 | 26.32 | 26.32 | 26.18 | 26.20 | 335,910 | -0.14(-0.53%) |
Mar 13, 2024 | 26.38 | 26.39 | 26.33 | 26.34 | 687,675 | +0.01(+0.04%) |
Mar 12, 2024 | 26.39 | 26.39 | 26.27 | 26.33 | 554,477 | +0.02(+0.09%) |
Mar 11, 2024 | 26.28 | 26.31 | 26.26 | 26.30 | 341,711 | +0.00(+0.02%) |
Mar 08, 2024 | 26.32 | 26.40 | 26.29 | 26.30 | 264,666 | +0.01(+0.04%) |
Mar 07, 2024 | 26.35 | 26.35 | 26.27 | 26.29 | 369,356 | +0.02(+0.08%) |
Mar 06, 2024 | 26.29 | 26.34 | 26.25 | 26.27 | 367,649 | +0.02(+0.08%) |
Mar 05, 2024 | 26.24 | 26.31 | 26.22 | 26.25 | 341,874 | -0.00(-0.02%) |
Mar 04, 2024 | 26.22 | 26.27 | 26.21 | 26.25 | 766,787 | +0.03(+0.13%) |
Mar 01, 2024 | 26.17 | 26.26 | 26.07 | 26.22 | 1,059,664 | +0.11(+0.43%) |
Feb 29, 2024 | 26.13 | 26.19 | 26.09 | 26.11 | 1,316,378 | +0.01(+0.04%) |
Feb 28, 2024 | 26.07 | 26.13 | 26.05 | 26.10 | 615,173 | +0.04(+0.15%) |
Feb 27, 2024 | 26.06 | 26.06 | 25.98 | 26.06 | 1,170,824 | +0.03(+0.11%) |
Feb 26, 2024 | 26.11 | 26.13 | 26.03 | 26.03 | 656,450 | -0.12(-0.45%) |
Feb 23, 2024 | 26.13 | 26.16 | 26.10 | 26.15 | 325,956 | +0.05(+0.19%) |
Feb 22, 2024 | 26.02 | 26.14 | 26.02 | 26.10 | 523,183 | +0.05(+0.19%) |
Feb 21, 2024 | 26.08 | 26.10 | 25.98 | 26.05 | 914,445 | -0.01(-0.04%) |
Feb 20, 2024 | 26.02 | 26.09 | 26.00 | 26.06 | 1,159,404 | +0.01(+0.04%) |
Feb 16, 2024 | 26.02 | 26.07 | 26.00 | 26.05 | 1,728,834 | -0.06(-0.23%) |
Feb 15, 2024 | 26.10 | 26.15 | 26.05 | 26.11 | 1,764,410 | +0.09(+0.34%) |
Feb 14, 2024 | 26.02 | 26.05 | 25.98 | 26.02 | 1,032,956 | +0.10(+0.38%) |
Feb 13, 2024 | 25.96 | 26.01 | 25.88 | 25.92 | 875,604 | -0.21(-0.79%) |
Feb 12, 2024 | 26.20 | 26.21 | 26.10 | 26.13 | 397,127 | -0.02(-0.07%) |
Feb 09, 2024 | 26.12 | 26.17 | 26.09 | 26.15 | 663,250 | +0.02(+0.08%) |
Feb 08, 2024 | 26.10 | 26.16 | 26.06 | 26.13 | 821,823 | +0.04(+0.15%) |
Feb 07, 2024 | 26.10 | 26.12 | 26.04 | 26.09 | 601,471 | +0.04(+0.15%) |
Feb 06, 2024 | 26.00 | 26.10 | 25.97 | 26.05 | 853,531 | +0.08(+0.30%) |
Feb 05, 2024 | 26.04 | 26.04 | 25.92 | 25.97 | 931,745 | -0.16(-0.60%) |
Feb 02, 2024 | 26.08 | 26.16 | 26.08 | 26.13 | 1,064,334 | -0.14(-0.52%) |
Feb 01, 2024 | 26.22 | 26.28 | 26.16 | 26.26 | 1,506,946 | +0.10(+0.38%) |
Jan 31, 2024 | 26.23 | 26.28 | 26.13 | 26.16 | 704,569 | -0.04(-0.15%) |
Jan 30, 2024 | 26.24 | 26.24 | 26.13 | 26.20 | 371,120 | -0.05(-0.19%) |
Jan 29, 2024 | 26.22 | 26.25 | 26.16 | 26.25 | 515,942 | +0.05(+0.19%) |
Jan 26, 2024 | 26.19 | 26.25 | 26.18 | 26.20 | 971,111 | +0.02(+0.07%) |
Jan 25, 2024 | 26.11 | 26.18 | 26.07 | 26.18 | 1,007,816 | +0.16(+0.60%) |
Jan 24, 2024 | 26.12 | 26.12 | 25.97 | 26.03 | 947,222 | +0.00(+0.00%) |
Jan 23, 2024 | 26.01 | 26.05 | 25.97 | 26.03 | 973,901 | -0.00(-0.02%) |
Jan 22, 2024 | 26.05 | 26.08 | 26.01 | 26.03 | 447,838 | +0.03(+0.13%) |
Jan 19, 2024 | 25.95 | 26.01 | 25.88 | 26.00 | 523,890 | +0.01(+0.04%) |
Jan 18, 2024 | 25.98 | 25.99 | 25.90 | 25.99 | 798,895 | +0.03(+0.11%) |
Jan 17, 2024 | 25.95 | 25.96 | 25.89 | 25.96 | 369,011 | -0.09(-0.34%) |
Jan 16, 2024 | 26.09 | 26.11 | 25.99 | 26.05 | 2,020,444 | -0.12(-0.45%) |
Jan 12, 2024 | 26.13 | 26.19 | 26.12 | 26.16 | 789,475 | +0.06(+0.23%) |
Jan 11, 2024 | 26.01 | 26.10 | 25.94 | 26.10 | 383,081 | +0.11(+0.41%) |
Jan 10, 2024 | 25.97 | 26.03 | 25.97 | 26.00 | 1,135,649 | +0.06(+0.23%) |
Jan 09, 2024 | 25.81 | 25.95 | 25.80 | 25.94 | 786,621 | +0.15(+0.57%) |
Jan 08, 2024 | 25.69 | 25.82 | 25.67 | 25.79 | 732,879 | +0.14(+0.53%) |
Jan 05, 2024 | 25.61 | 25.76 | 25.60 | 25.65 | 388,072 | +0.03(+0.11%) |
Jan 04, 2024 | 25.67 | 25.70 | 25.61 | 25.62 | 360,702 | -0.08(-0.31%) |
Jan 03, 2024 | 25.66 | 25.76 | 25.58 | 25.70 | 491,249 | -0.03(-0.11%) |