Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 01, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 29, 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 569 | +0.09(+0.36%) |
Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 5 | +0.04(+0.18%) |
Feb 27, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 72 | -0.02(-0.06%) |
Feb 26, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 203 | -0.05(-0.18%) |
Feb 23, 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 1,001 | +0.07(+0.29%) |
Feb 22, 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 262 | +0.07(+0.30%) |
Feb 21, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 113 | -0.00(-0.02%) |
Feb 20, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 482 | +0.17(+0.67%) |
Feb 16, 2024 | 24.30 | 24.81 | 24.30 | 24.73 | 1,738 | +0.07(+0.30%) |
Feb 15, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 98 | +0.19(+0.77%) |
Feb 14, 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 299 | -0.02(-0.10%) |
Feb 13, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 253 | -0.32(-1.31%) |
Feb 12, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 344 | -0.09(-0.34%) |
Feb 09, 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 1,758 | -0.15(-0.60%) |
Feb 08, 2024 | 25.05 | 25.10 | 25.05 | 25.05 | 2,561 | -0.01(-0.03%) |
Feb 07, 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 410 | +0.01(+0.04%) |
Feb 06, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 260 | +0.14(+0.57%) |
Feb 05, 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 254 | -0.10(-0.41%) |
Feb 02, 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 1,353 | -0.22(-0.87%) |
Feb 01, 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 460 | +0.23(+0.91%) |
Jan 31, 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 521 | -0.05(-0.20%) |
Jan 30, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 61 | +0.05(+0.20%) |
Jan 29, 2024 | 24.81 | 25.01 | 24.81 | 25.01 | 262 | +0.16(+0.62%) |
Jan 26, 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 550 | +0.03(+0.13%) |
Jan 25, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 552 | +0.08(+0.31%) |
Jan 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 15 | -0.21(-0.84%) |
Jan 23, 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 214 | +0.11(+0.46%) |
Jan 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 232 | -0.11(-0.46%) |
Jan 19, 2024 | 24.98 | 25.03 | 24.95 | 24.95 | 613 | +0.09(+0.36%) |
Jan 18, 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 650 | +0.21(+0.87%) |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 70 | -0.34(-1.37%) |
Jan 16, 2024 | 25.25 | 25.00 | 24.91 | 24.99 | 1,078 | -0.19(-0.75%) |
Jan 12, 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 1,281 | +0.25(+1.00%) |
Jan 11, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 195 | +0.05(+0.21%) |
Jan 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 47 | -0.07(-0.28%) |
Jan 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 112 | -0.06(-0.23%) |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 529 | -0.16(-0.62%) |
Jan 05, 2024 | 25.26 | 25.26 | 25.16 | 25.16 | 287 | -0.01(-0.06%) |
Jan 04, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 283 | +0.04(+0.16%) |
Jan 03, 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 1,506 | -0.18(-0.72%) |
Jan 02, 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 1,061 | -0.03(-0.12%) |
Dec 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.05(-0.20%) |
Dec 28, 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 568 | -0.15(-0.58%) |
Dec 27, 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 399 | +0.12(+0.48%) |
Dec 26, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 473 | +0.12(+0.46%) |
Dec 22, 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 778 | +0.20(+0.78%) |
Dec 21, 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 387 | +0.14(+0.56%) |
Dec 20, 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 404 | -0.10(-0.39%) |
Dec 19, 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 1,883 | +0.17(+0.69%) |
Dec 18, 2023 | 24.94 | 24.99 | 24.90 | 24.90 | 557 | +0.09(+0.38%) |
Dec 15, 2023 | 24.89 | 25.12 | 24.80 | 24.80 | 656 | -0.20(-0.80%) |
Dec 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | +0.16(+0.65%) |
Dec 13, 2023 | 24.37 | 24.84 | 24.37 | 24.84 | 8,414 | +0.51(+2.08%) |
Dec 12, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 217 | -0.00(-0.01%) |
Dec 11, 2023 | 24.26 | 24.39 | 24.26 | 24.33 | 596 | -0.27(-1.09%) |
Dec 08, 2023 | 24.77 | 24.77 | 24.60 | 24.60 | 487 | -0.30(-1.21%) |
Dec 07, 2023 | 24.95 | 24.95 | 24.90 | 24.90 | 210 | +0.02(+0.10%) |
Dec 06, 2023 | 24.94 | 24.94 | 24.87 | 24.88 | 459 | +0.14(+0.57%) |
Dec 05, 2023 | 24.76 | 24.76 | 24.74 | 24.74 | 322 | -0.14(-0.54%) |
Dec 04, 2023 | 24.97 | 24.97 | 24.88 | 24.88 | 495 | -0.47(-1.84%) |
Dec 01, 2023 | 25.19 | 25.34 | 25.19 | 25.34 | 597 | +0.38(+1.53%) |
Nov 30, 2023 | 25.05 | 25.05 | 24.96 | 24.96 | 231 | -0.12(-0.46%) |
Nov 29, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 139 | +0.05(+0.20%) |
Nov 28, 2023 | 25.18 | 25.22 | 25.02 | 25.02 | 26,077 | +0.30(+1.20%) |
Nov 27, 2023 | 24.70 | 24.73 | 24.64 | 24.73 | 1,230 | +0.15(+0.62%) |
Nov 24, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.15(+0.60%) |
Nov 22, 2023 | 24.49 | 24.49 | 24.43 | 24.43 | 369 | -0.12(-0.47%) |
Nov 21, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 1,308 | +0.27(+1.13%) |
Nov 20, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 182 | -0.02(-0.09%) |
Nov 17, 2023 | 25.51 | 25.67 | 24.29 | 24.29 | 1,258 | -0.01(-0.06%) |
Nov 16, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 43 | +0.25(+1.05%) |
Nov 15, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 222 | -0.04(-0.18%) |
Nov 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 122 | +0.23(+0.97%) |
Nov 13, 2023 | 23.80 | 23.87 | 23.80 | 23.87 | 4,339 | +0.13(+0.53%) |
Nov 10, 2023 | 23.85 | 23.85 | 23.74 | 23.74 | 598 | -0.30(-1.24%) |
Nov 09, 2023 | 24.07 | 24.14 | 24.04 | 24.04 | 1,541 | +0.11(+0.46%) |
Nov 08, 2023 | 24.03 | 24.03 | 23.93 | 23.93 | 1,070 | -0.24(-1.01%) |
Nov 07, 2023 | 24.05 | 24.17 | 24.05 | 24.17 | 476 | -0.10(-0.40%) |
Nov 06, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 239 | -0.16(-0.64%) |
Nov 03, 2023 | 24.55 | 24.55 | 24.43 | 24.43 | 804 | +0.09(+0.38%) |
Nov 02, 2023 | 24.28 | 24.34 | 24.25 | 24.34 | 471 | +0.09(+0.37%) |
Nov 01, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 81 | -0.04(-0.16%) |
Oct 31, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 177 | -0.13(-0.54%) |
Oct 30, 2023 | 24.51 | 24.51 | 24.42 | 24.42 | 292 | -0.14(-0.57%) |
Oct 27, 2023 | 24.43 | 24.56 | 24.43 | 24.56 | 169 | +0.34(+1.39%) |
Oct 26, 2023 | 24.13 | 24.26 | 24.13 | 24.22 | 508 | +0.05(+0.20%) |
Oct 25, 2023 | 24.13 | 24.17 | 24.13 | 24.17 | 218 | +0.12(+0.50%) |
Oct 24, 2023 | 23.92 | 24.09 | 23.91 | 24.05 | 622 | +0.06(+0.25%) |
Oct 23, 2023 | 23.97 | 23.99 | 23.97 | 23.99 | 777 | -0.14(-0.60%) |
Oct 20, 2023 | 24.12 | 24.17 | 24.12 | 24.14 | 1,895 | +0.10(+0.42%) |
Oct 19, 2023 | 24.05 | 24.05 | 24.04 | 24.04 | 223 | +0.28(+1.18%) |
Oct 18, 2023 | 23.84 | 23.84 | 23.76 | 23.76 | 998 | +0.28(+1.18%) |
Oct 17, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 44 | +0.09(+0.39%) |
Oct 16, 2023 | 23.54 | 23.54 | 23.33 | 23.39 | 8,228 | -0.15(-0.63%) |
Oct 13, 2023 | 23.34 | 23.54 | 23.34 | 23.54 | 520 | +0.70(+3.05%) |
Oct 12, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 21 | -0.05(-0.20%) |
Oct 11, 2023 | 22.83 | 22.88 | 22.78 | 22.88 | 921 | +0.17(+0.76%) |
Oct 10, 2023 | 22.70 | 22.71 | 22.70 | 22.71 | 166 | -0.02(-0.08%) |
Oct 09, 2023 | 22.69 | 22.73 | 22.69 | 22.73 | 297 | +0.39(+1.74%) |
Oct 06, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 103 | +0.12(+0.53%) |
Oct 05, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 61 | -0.05(-0.21%) |
Oct 04, 2023 | 22.31 | 22.31 | 22.27 | 22.27 | 247 | -0.01(-0.04%) |
Oct 03, 2023 | 22.29 | 22.29 | 22.28 | 22.28 | 106 | -0.07(-0.33%) |
Oct 02, 2023 | 22.34 | 22.35 | 22.34 | 22.35 | 221 | -0.24(-1.05%) |
Sep 29, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 149 | -0.20(-0.87%) |
Sep 28, 2023 | 22.79 | 22.79 | 22.77 | 22.79 | 488 | -0.14(-0.59%) |
Sep 27, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 20 | -0.28(-1.19%) |
Sep 26, 2023 | 23.41 | 23.41 | 23.20 | 23.20 | 3,015 | -0.24(-1.01%) |
Sep 25, 2023 | 23.51 | 23.44 | 23.44 | 23.44 | 477 | -0.10(-0.42%) |
Sep 22, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 103 | +0.05(+0.23%) |
Sep 21, 2023 | 23.53 | 23.53 | 23.48 | 23.48 | 706 | -0.15(-0.64%) |
Sep 20, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 3 | -0.01(-0.03%) |
Sep 19, 2023 | 23.60 | 23.67 | 23.60 | 23.64 | 615 | +0.08(+0.32%) |
Sep 18, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 199 | +0.10(+0.44%) |
Sep 15, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 106 | +0.22(+0.93%) |
Sep 14, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 108 | -0.05(-0.20%) |
Sep 13, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 115 | +0.01(+0.04%) |
Sep 12, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 106 | -0.11(-0.48%) |
Sep 11, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 112 | +0.04(+0.16%) |
Sep 08, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 193 | +0.02(+0.08%) |
Sep 07, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 111 | -0.22(-0.95%) |
Sep 06, 2023 | 23.35 | 23.57 | 23.35 | 23.57 | 262 | +0.02(+0.10%) |
Sep 05, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 43 | -0.15(-0.61%) |
Sep 01, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Aug 31, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 2 | -0.00(-0.02%) |
Aug 30, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 1 | +0.07(+0.30%) |
Aug 29, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 64 | +0.17(+0.72%) |
Aug 28, 2023 | 23.35 | 23.46 | 23.35 | 23.46 | 169 | +0.08(+0.36%) |
Aug 25, 2023 | 23.38 | 23.48 | 23.25 | 23.37 | 1,717 | -0.07(-0.32%) |
Aug 24, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Aug 23, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 7 | +0.24(+1.03%) |
Aug 22, 2023 | 23.13 | 23.21 | 23.13 | 23.21 | 324 | +0.09(+0.38%) |
Aug 21, 2023 | 23.19 | 23.22 | 23.12 | 23.12 | 589 | +0.07(+0.31%) |
Aug 18, 2023 | 22.95 | 23.05 | 22.95 | 23.05 | 301 | +0.00(+0.02%) |
Aug 17, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.06(-0.26%) |
Aug 16, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 4 | -0.18(-0.78%) |
Aug 15, 2023 | 23.17 | 23.29 | 23.17 | 23.29 | 152 | -0.01(-0.06%) |
Aug 14, 2023 | 23.46 | 23.46 | 23.27 | 23.30 | 1,936 | -0.18(-0.76%) |
Aug 11, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 106 | -0.00(-0.02%) |
Aug 10, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 52 | -0.02(-0.08%) |
Aug 09, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 34 | -0.07(-0.28%) |
Aug 08, 2023 | 23.67 | 23.67 | 23.48 | 23.57 | 708 | -0.13(-0.55%) |
Aug 07, 2023 | 23.76 | 23.80 | 23.70 | 23.70 | 2,232 | -0.07(-0.28%) |
Aug 04, 2023 | 23.68 | 23.77 | 23.68 | 23.77 | 2,147 | +0.09(+0.39%) |
Aug 03, 2023 | 23.77 | 23.77 | 23.67 | 23.67 | 2,738 | -0.12(-0.51%) |
Aug 02, 2023 | 23.93 | 23.93 | 23.77 | 23.79 | 214 | -0.06(-0.25%) |
Aug 01, 2023 | 23.91 | 23.93 | 23.85 | 23.85 | 2,061 | -0.20(-0.84%) |
Jul 31, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 67 | +0.09(+0.37%) |
Jul 28, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 106 | +0.12(+0.49%) |
Jul 27, 2023 | 24.12 | 24.12 | 23.77 | 23.85 | 1,835 | -0.34(-1.41%) |
Jul 26, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 1,090 | +0.13(+0.54%) |
Jul 25, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 74 | +0.12(+0.51%) |
Jul 24, 2023 | 24.02 | 24.02 | 23.94 | 23.94 | 273 | -0.08(-0.33%) |
Jul 21, 2023 | 24.12 | 24.12 | 24.02 | 24.02 | 179 | -0.07(-0.31%) |
Jul 20, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 1 | -0.10(-0.41%) |
Jul 19, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 36 | +0.00(+0.02%) |
Jul 18, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 77 | +0.27(+1.12%) |
Jul 17, 2023 | 23.99 | 23.99 | 23.92 | 23.92 | 269 | -0.00(-0.02%) |
Jul 14, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 106 | -0.04(-0.16%) |
Jul 13, 2023 | 23.94 | 23.96 | 23.94 | 23.96 | 131 | +0.02(+0.08%) |
Jul 12, 2023 | 23.89 | 23.94 | 23.88 | 23.94 | 1,622 | +0.31(+1.31%) |
Jul 11, 2023 | 23.85 | 23.85 | 23.55 | 23.63 | 918 | +0.10(+0.42%) |
Jul 10, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 13 | -0.01(-0.06%) |
Jul 07, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 106 | +0.20(+0.86%) |
Jul 06, 2023 | 23.26 | 23.35 | 23.26 | 23.35 | 670 | -0.15(-0.63%) |
Jul 05, 2023 | 24.36 | 24.36 | 23.50 | 23.50 | 404 | -0.02(-0.07%) |
Jul 03, 2023 | 23.57 | 23.57 | 23.51 | 23.51 | 108 | +0.05(+0.22%) |
Jun 30, 2023 | 23.32 | 23.52 | 23.32 | 23.46 | 348 | +0.15(+0.66%) |
Jun 29, 2023 | 23.14 | 23.31 | 23.14 | 23.31 | 168 | -0.01(-0.06%) |
Jun 28, 2023 | 23.25 | 23.32 | 23.25 | 23.32 | 362 | -0.05(-0.22%) |
Jun 27, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 20 | -0.12(-0.53%) |
Jun 26, 2023 | 24.61 | 24.61 | 23.50 | 23.50 | 559 | +0.06(+0.26%) |
Jun 23, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 106 | +0.06(+0.27%) |
Jun 22, 2023 | 23.48 | 23.48 | 23.37 | 23.37 | 1,241 | -0.27(-1.16%) |
Jun 21, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 10 | -0.05(-0.21%) |
Jun 20, 2023 | 23.58 | 23.70 | 23.58 | 23.70 | 381 | -0.22(-0.93%) |
Jun 16, 2023 | 23.92 | 23.95 | 23.92 | 23.92 | 224 | -0.04(-0.16%) |