Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.56 | 28.59 | 28.56 | 28.59 | 164 | +0.12(+0.43%) |
May 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 68 | -0.07(-0.25%) |
May 22, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | -0.06(-0.20%) |
May 21, 2024 | 28.54 | 28.59 | 28.54 | 28.59 | 822 | +0.05(+0.18%) |
May 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | +0.02(+0.09%) |
May 17, 2024 | 28.48 | 28.52 | 28.47 | 28.52 | 1,285 | +0.02(+0.07%) |
May 16, 2024 | 28.48 | 28.50 | 28.48 | 28.50 | 639 | -0.00(-0.01%) |
May 15, 2024 | 28.43 | 28.50 | 28.43 | 28.50 | 7,076 | +0.18(+0.62%) |
May 14, 2024 | 28.23 | 28.33 | 28.23 | 28.33 | 232 | +0.13(+0.47%) |
May 13, 2024 | 28.23 | 28.23 | 28.20 | 28.20 | 202 | -0.03(-0.11%) |
May 10, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | +0.05(+0.17%) |
May 09, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.08(+0.29%) |
May 08, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 18 | +0.01(+0.04%) |
May 07, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 586 | +0.06(+0.21%) |
May 06, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 335 | +0.17(+0.60%) |
May 03, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.28(+1.00%) |
May 02, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 50 | +0.13(+0.46%) |
May 01, 2024 | 27.44 | 27.52 | 27.44 | 27.46 | 1,702 | -0.07(-0.26%) |
Apr 30, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 59 | -0.25(-0.91%) |
Apr 29, 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 4,579 | +0.05(+0.17%) |
Apr 26, 2024 | 27.77 | 27.77 | 27.74 | 27.74 | 270 | +0.22(+0.79%) |
Apr 25, 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 674 | -0.10(-0.36%) |
Apr 24, 2024 | 27.58 | 27.62 | 27.58 | 27.62 | 1,620 | +0.03(+0.10%) |
Apr 23, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 392 | +0.23(+0.85%) |
Apr 22, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 80 | +0.18(+0.67%) |
Apr 19, 2024 | 27.21 | 27.21 | 27.18 | 27.18 | 974 | -0.16(-0.59%) |
Apr 18, 2024 | 27.35 | 27.35 | 27.34 | 27.34 | 492 | -0.07(-0.24%) |
Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | -0.10(-0.35%) |
Apr 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 45 | -0.02(-0.06%) |
Apr 15, 2024 | 27.68 | 27.68 | 27.52 | 27.52 | 165 | -0.19(-0.67%) |
Apr 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 0 | -0.26(-0.92%) |
Apr 11, 2024 | 27.76 | 27.96 | 27.76 | 27.96 | 1,100 | +0.11(+0.41%) |
Apr 10, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | -0.12(-0.42%) |
Apr 09, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 2 | +0.01(+0.02%) |
Apr 08, 2024 | 27.93 | 27.96 | 27.93 | 27.96 | 2,638 | +0.02(+0.07%) |
Apr 05, 2024 | 27.91 | 27.94 | 27.91 | 27.94 | 202 | +0.16(+0.58%) |
Apr 04, 2024 | 28.04 | 28.04 | 27.78 | 27.78 | 399 | -0.19(-0.68%) |
Apr 03, 2024 | 27.95 | 27.97 | 27.95 | 27.97 | 1,000 | +0.02(+0.07%) |
Apr 02, 2024 | 27.89 | 27.96 | 27.89 | 27.95 | 2,258 | -0.11(-0.37%) |
Apr 01, 2024 | 28.03 | 28.05 | 28.00 | 28.05 | 7,654 | -0.03(-0.12%) |
Mar 28, 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 1,064 | +0.04(+0.16%) |
Mar 27, 2024 | 27.96 | 28.04 | 27.96 | 28.04 | 722 | +0.11(+0.38%) |
Mar 26, 2024 | 27.96 | 27.96 | 27.92 | 27.94 | 4,200 | -0.02(-0.07%) |
Mar 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | -0.06(-0.21%) |
Mar 22, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 100 | +0.01(+0.03%) |
Mar 21, 2024 | 27.97 | 28.01 | 27.97 | 28.01 | 2,292 | +0.07(+0.24%) |
Mar 20, 2024 | 27.81 | 27.94 | 27.81 | 27.94 | 345 | +0.11(+0.40%) |
Mar 19, 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 4,591 | +0.10(+0.35%) |
Mar 18, 2024 | 27.76 | 27.76 | 27.73 | 27.73 | 18,210 | +0.10(+0.35%) |
Mar 15, 2024 | 27.60 | 27.64 | 27.60 | 27.64 | 2,674 | -0.08(-0.29%) |
Mar 14, 2024 | 27.76 | 27.76 | 27.63 | 27.71 | 9,620 | -0.05(-0.18%) |
Mar 13, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 400 | -0.03(-0.09%) |
Mar 12, 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 444 | +0.19(+0.68%) |
Mar 11, 2024 | 27.56 | 27.60 | 27.56 | 27.60 | 338 | -0.03(-0.11%) |
Mar 08, 2024 | 27.77 | 27.77 | 27.63 | 27.63 | 1,177 | -0.10(-0.36%) |
Mar 07, 2024 | 27.74 | 27.74 | 27.72 | 27.73 | 2,726 | +0.16(+0.60%) |
Mar 06, 2024 | 27.57 | 27.57 | 27.52 | 27.57 | 543 | +0.10(+0.37%) |
Mar 05, 2024 | 27.50 | 27.50 | 27.46 | 27.46 | 3,360 | -0.16(-0.59%) |
Mar 04, 2024 | 27.65 | 27.66 | 27.62 | 27.62 | 2,501 | -0.02(-0.07%) |
Mar 01, 2024 | 27.58 | 27.66 | 27.58 | 27.64 | 6,065 | +0.09(+0.32%) |
Feb 29, 2024 | 27.49 | 27.56 | 27.47 | 27.56 | 339,974 | +0.11(+0.41%) |
Feb 28, 2024 | 27.48 | 27.48 | 27.43 | 27.44 | 2,262 | -0.04(-0.15%) |
Feb 27, 2024 | 27.48 | 27.52 | 27.44 | 27.49 | 2,498 | +0.03(+0.11%) |
Feb 26, 2024 | 27.52 | 27.53 | 27.45 | 27.45 | 1,769 | -0.05(-0.20%) |
Feb 23, 2024 | 27.51 | 27.56 | 27.49 | 27.51 | 1,561 | +0.02(+0.08%) |
Feb 22, 2024 | 27.35 | 27.49 | 27.35 | 27.49 | 2,083 | +0.35(+1.27%) |
Feb 21, 2024 | 27.09 | 27.14 | 27.00 | 27.14 | 2,168 | +0.04(+0.15%) |
Feb 20, 2024 | 27.14 | 27.15 | 27.05 | 27.10 | 2,301 | -0.12(-0.45%) |
Feb 16, 2024 | 27.19 | 27.29 | 27.19 | 27.22 | 1,439 | -0.06(-0.22%) |
Feb 15, 2024 | 27.22 | 27.30 | 27.22 | 27.29 | 1,796 | +0.10(+0.38%) |
Feb 14, 2024 | 27.07 | 27.18 | 27.04 | 27.18 | 3,098 | +0.19(+0.69%) |
Feb 13, 2024 | 27.03 | 27.03 | 26.90 | 26.99 | 1,314 | -0.26(-0.96%) |
Feb 12, 2024 | 27.24 | 27.32 | 27.24 | 27.26 | 4,834 | -0.01(-0.03%) |
Feb 09, 2024 | 27.23 | 27.27 | 27.23 | 27.26 | 3,347 | +0.10(+0.37%) |
Feb 08, 2024 | 27.13 | 27.20 | 27.13 | 27.16 | 3,352 | +0.01(+0.03%) |
Feb 07, 2024 | 27.14 | 27.20 | 27.14 | 27.16 | 963 | +0.14(+0.52%) |
Feb 06, 2024 | 27.02 | 27.02 | 26.95 | 27.02 | 58,328 | +0.02(+0.07%) |
Feb 05, 2024 | 26.93 | 27.00 | 26.93 | 27.00 | 2,771 | -0.05(-0.18%) |
Feb 02, 2024 | 26.95 | 27.05 | 26.95 | 27.05 | 1,027 | +0.22(+0.82%) |
Feb 01, 2024 | 26.69 | 26.86 | 26.69 | 26.83 | 4,359 | +0.19(+0.73%) |
Jan 31, 2024 | 26.78 | 26.79 | 26.63 | 26.63 | 1,265 | -0.25(-0.94%) |
Jan 30, 2024 | 26.90 | 26.93 | 26.87 | 26.88 | 4,651 | -0.03(-0.12%) |
Jan 29, 2024 | 26.79 | 26.94 | 26.79 | 26.92 | 8,656 | +0.12(+0.45%) |
Jan 26, 2024 | 26.86 | 26.86 | 26.80 | 26.80 | 1,145 | +0.01(+0.03%) |
Jan 25, 2024 | 26.79 | 26.79 | 26.72 | 26.79 | 26,071 | +0.07(+0.27%) |
Jan 24, 2024 | 26.78 | 26.83 | 26.72 | 26.72 | 1,287 | +0.02(+0.06%) |
Jan 23, 2024 | 26.69 | 26.73 | 26.61 | 26.70 | 2,986 | +0.06(+0.21%) |
Jan 22, 2024 | 26.66 | 26.72 | 26.61 | 26.64 | 34,187 | +0.04(+0.17%) |
Jan 19, 2024 | 26.40 | 26.62 | 26.40 | 26.60 | 2,303 | +0.25(+0.94%) |
Jan 18, 2024 | 26.25 | 26.35 | 26.25 | 26.35 | 1,231 | +0.18(+0.67%) |
Jan 17, 2024 | 26.16 | 26.20 | 26.04 | 26.17 | 1,425 | -0.14(-0.51%) |
Jan 16, 2024 | 26.31 | 26.31 | 26.27 | 26.31 | 2,415 | -0.05(-0.19%) |
Jan 12, 2024 | 26.43 | 26.45 | 26.32 | 26.36 | 2,413 | +0.03(+0.12%) |
Jan 11, 2024 | 26.26 | 26.34 | 26.16 | 26.33 | 5,559 | -0.01(-0.03%) |
Jan 10, 2024 | 26.24 | 26.39 | 26.24 | 26.34 | 2,787 | +0.10(+0.37%) |
Jan 09, 2024 | 26.21 | 26.24 | 26.18 | 26.24 | 1,069 | -0.02(-0.09%) |
Jan 08, 2024 | 26.22 | 26.29 | 26.22 | 26.26 | 1,749 | +0.26(+1.00%) |
Jan 05, 2024 | 26.04 | 26.04 | 25.96 | 26.00 | 3,529 | +0.05(+0.18%) |
Jan 04, 2024 | 26.09 | 26.09 | 25.93 | 25.95 | 2,333 | -0.06(-0.23%) |
Jan 03, 2024 | 26.02 | 26.07 | 26.02 | 26.02 | 4,210 | -0.14(-0.55%) |
Jan 02, 2024 | 26.19 | 26.19 | 26.14 | 26.16 | 1,059 | -0.12(-0.44%) |
Dec 29, 2023 | 26.30 | 26.32 | 26.27 | 26.27 | 1,477 | -0.05(-0.19%) |
Dec 28, 2023 | 26.30 | 26.38 | 26.30 | 26.32 | 1,841 | +0.03(+0.13%) |
Dec 27, 2023 | 26.12 | 26.35 | 26.12 | 26.29 | 7,069 | -0.01(-0.05%) |
Dec 26, 2023 | 26.26 | 26.36 | 26.26 | 26.30 | 16,028 | +0.11(+0.41%) |
Dec 22, 2023 | 26.24 | 26.26 | 26.17 | 26.19 | 4,739 | +0.05(+0.19%) |
Dec 21, 2023 | 26.08 | 26.16 | 26.07 | 26.15 | 8,233 | +0.17(+0.64%) |
Dec 20, 2023 | 26.15 | 26.28 | 25.97 | 25.98 | 6,928 | -0.24(-0.93%) |
Dec 19, 2023 | 26.24 | 26.25 | 26.20 | 26.22 | 5,252 | +0.08(+0.30%) |
Dec 18, 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 5,286 | +0.08(+0.30%) |
Dec 15, 2023 | 26.06 | 26.10 | 26.00 | 26.07 | 51,874 | +0.03(+0.12%) |
Dec 14, 2023 | 26.08 | 26.10 | 25.99 | 26.04 | 1,752 | +0.05(+0.21%) |
Dec 13, 2023 | 25.78 | 26.00 | 25.76 | 25.98 | 2,833 | +0.25(+0.99%) |
Dec 12, 2023 | 25.69 | 25.82 | 25.66 | 25.73 | 3,174 | +0.08(+0.32%) |
Dec 11, 2023 | 25.63 | 25.65 | 25.62 | 25.65 | 1,528 | +0.06(+0.24%) |
Dec 08, 2023 | 25.56 | 25.58 | 25.53 | 25.58 | 1,959 | +0.09(+0.36%) |
Dec 07, 2023 | 25.50 | 25.52 | 25.43 | 25.49 | 3,812 | +0.16(+0.63%) |
Dec 06, 2023 | 25.42 | 25.43 | 25.34 | 25.34 | 267,189 | -0.07(-0.28%) |
Dec 05, 2023 | 25.43 | 25.43 | 25.41 | 25.41 | 100 | -0.02(-0.08%) |
Dec 04, 2023 | 25.44 | 25.44 | 25.42 | 25.42 | 311 | -0.10(-0.39%) |
Dec 01, 2023 | 25.48 | 25.52 | 25.48 | 25.52 | 264 | +0.13(+0.52%) |
Nov 30, 2023 | 25.35 | 25.39 | 25.27 | 25.39 | 3,770 | +0.07(+0.26%) |
Nov 29, 2023 | 25.38 | 25.38 | 25.32 | 25.32 | 200 | -0.00(-0.02%) |
Nov 28, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.02(+0.06%) |
Nov 27, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 60 | -0.02(-0.06%) |
Nov 24, 2023 | 25.36 | 25.36 | 25.33 | 25.33 | 278 | -0.00(-0.01%) |
Nov 22, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.08(+0.31%) |
Nov 21, 2023 | 25.23 | 25.29 | 25.23 | 25.25 | 5,985 | -0.03(-0.13%) |
Nov 20, 2023 | 25.22 | 25.29 | 25.22 | 25.29 | 578 | +0.11(+0.42%) |
Nov 17, 2023 | 25.20 | 25.20 | 25.16 | 25.18 | 5,497 | +0.07(+0.28%) |
Nov 16, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.01(+0.06%) |
Nov 15, 2023 | 25.07 | 25.15 | 25.07 | 25.10 | 7,380 | +0.03(+0.12%) |
Nov 14, 2023 | 25.14 | 25.14 | 25.07 | 25.07 | 4,579 | +0.34(+1.38%) |
Nov 13, 2023 | 24.75 | 24.77 | 24.72 | 24.72 | 4,935 | -0.01(-0.02%) |
Nov 10, 2023 | 24.62 | 24.73 | 24.62 | 24.73 | 1,230 | +0.30(+1.21%) |
Nov 09, 2023 | 24.55 | 24.55 | 24.43 | 24.43 | 7,755 | -0.16(-0.65%) |
Nov 08, 2023 | 24.61 | 24.61 | 24.59 | 24.59 | 2,895 | +0.02(+0.08%) |
Nov 07, 2023 | 24.53 | 24.62 | 24.53 | 24.58 | 5,640 | +0.03(+0.10%) |
Nov 06, 2023 | 24.46 | 24.55 | 24.46 | 24.55 | 2,507 | +0.03(+0.13%) |
Nov 03, 2023 | 24.51 | 24.57 | 24.48 | 24.52 | 7,353 | +0.19(+0.78%) |
Nov 02, 2023 | 24.27 | 24.36 | 24.23 | 24.33 | 3,105 | +0.28(+1.15%) |
Nov 01, 2023 | 23.91 | 24.06 | 23.90 | 24.05 | 4,906 | +0.18(+0.74%) |
Oct 31, 2023 | 23.75 | 23.87 | 23.75 | 23.87 | 2,272 | +0.15(+0.62%) |
Oct 30, 2023 | 23.61 | 23.73 | 23.61 | 23.73 | 810 | +0.24(+1.00%) |
Oct 27, 2023 | 23.42 | 23.49 | 23.42 | 23.49 | 1,424 | -0.09(-0.38%) |
Oct 26, 2023 | 23.68 | 23.68 | 23.58 | 23.58 | 603 | -0.22(-0.93%) |
Oct 25, 2023 | 23.91 | 23.95 | 23.79 | 23.80 | 5,255 | -0.24(-0.98%) |
Oct 24, 2023 | 24.05 | 24.08 | 24.00 | 24.04 | 9,329 | +0.13(+0.52%) |
Oct 23, 2023 | 23.99 | 24.00 | 23.90 | 23.91 | 2,375 | -0.02(-0.10%) |
Oct 20, 2023 | 23.95 | 23.95 | 23.93 | 23.93 | 2,080 | -0.22(-0.90%) |
Oct 19, 2023 | 24.18 | 24.18 | 24.15 | 24.15 | 2,070 | -0.16(-0.64%) |
Oct 18, 2023 | 24.46 | 24.46 | 24.26 | 24.31 | 20,668 | -0.20(-0.83%) |
Oct 17, 2023 | 24.61 | 24.62 | 24.51 | 24.51 | 5,068 | -0.03(-0.11%) |
Oct 16, 2023 | 24.54 | 24.57 | 24.48 | 24.54 | 11,164 | +0.21(+0.86%) |
Oct 13, 2023 | 24.30 | 24.33 | 24.30 | 24.33 | 487 | -0.10(-0.42%) |
Oct 12, 2023 | 24.53 | 24.65 | 24.43 | 24.43 | 7,748 | -0.11(-0.46%) |
Oct 11, 2023 | 24.56 | 24.57 | 24.46 | 24.54 | 5,324 | +0.07(+0.29%) |
Oct 10, 2023 | 24.53 | 24.59 | 24.47 | 24.47 | 4,915 | +0.10(+0.42%) |
Oct 09, 2023 | 24.32 | 24.37 | 24.32 | 24.37 | 1,061 | +0.09(+0.36%) |
Oct 06, 2023 | 24.21 | 24.28 | 24.21 | 24.28 | 859 | +0.23(+0.96%) |
Oct 05, 2023 | 24.05 | 24.05 | 24.02 | 24.05 | 1,436 | -0.03(-0.14%) |
Oct 04, 2023 | 23.98 | 24.11 | 23.98 | 24.08 | 3,168 | +0.17(+0.72%) |
Oct 03, 2023 | 24.01 | 24.06 | 23.89 | 23.91 | 14,825 | -0.24(-0.98%) |
Oct 02, 2023 | 24.16 | 24.16 | 24.15 | 24.15 | 496 | -0.03(-0.13%) |
Sep 29, 2023 | 24.31 | 24.31 | 24.14 | 24.18 | 3,235 | -0.04(-0.17%) |
Sep 28, 2023 | 24.23 | 24.23 | 24.22 | 24.22 | 1,561 | +0.10(+0.42%) |
Sep 27, 2023 | 24.18 | 24.18 | 24.09 | 24.12 | 8,743 | +0.06(+0.25%) |
Sep 26, 2023 | 24.27 | 24.30 | 24.06 | 24.06 | 10,602 | -0.32(-1.31%) |
Sep 25, 2023 | 24.26 | 24.38 | 24.30 | 24.38 | 4,439 | +0.10(+0.40%) |
Sep 22, 2023 | 24.39 | 24.43 | 24.28 | 24.28 | 5,582 | -0.03(-0.14%) |
Sep 21, 2023 | 24.50 | 24.50 | 24.32 | 24.32 | 9,538 | -0.30(-1.24%) |
Sep 20, 2023 | 24.88 | 24.88 | 24.62 | 24.62 | 10,868 | -0.16(-0.65%) |
Sep 19, 2023 | 24.71 | 24.80 | 24.71 | 24.78 | 6,926 | -0.02(-0.08%) |
Sep 18, 2023 | 24.81 | 24.88 | 24.80 | 24.80 | 11,857 | +0.00(+0.00%) |
Sep 15, 2023 | 24.95 | 24.95 | 24.79 | 24.80 | 11,833 | -0.23(-0.92%) |
Sep 14, 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 4,126 | +0.17(+0.68%) |
Sep 13, 2023 | 24.91 | 24.93 | 24.83 | 24.86 | 11,824 | +0.02(+0.06%) |
Sep 12, 2023 | 24.94 | 24.95 | 24.84 | 24.85 | 12,345 | -0.12(-0.49%) |
Sep 11, 2023 | 24.98 | 24.98 | 24.88 | 24.97 | 6,189 | +0.15(+0.62%) |
Sep 08, 2023 | 24.86 | 24.92 | 24.82 | 24.82 | 25,587 | +0.02(+0.10%) |
Sep 07, 2023 | 24.75 | 24.84 | 24.73 | 24.79 | 21,693 | -0.05(-0.18%) |
Sep 06, 2023 | 24.93 | 24.94 | 24.78 | 24.84 | 15,040 | -0.16(-0.65%) |
Sep 05, 2023 | 25.02 | 25.06 | 24.99 | 25.00 | 71,948 | -0.06(-0.22%) |