Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.52 | 25.53 | 25.52 | 25.52 | 2,389 | +0.00(+0.02%) |
May 30, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | -0.00(-0.02%) |
May 29, 2024 | 25.53 | 25.53 | 25.51 | 25.52 | 2,557 | +0.00(+0.02%) |
May 28, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 1 | -0.00(-0.02%) |
May 24, 2024 | 25.51 | 25.53 | 25.51 | 25.52 | 1,087 | +0.00(+0.02%) |
May 23, 2024 | 25.49 | 25.51 | 25.49 | 25.51 | 3,445 | +0.02(+0.08%) |
May 22, 2024 | 25.48 | 25.50 | 25.48 | 25.49 | 1,992 | +0.00(+0.02%) |
May 21, 2024 | 25.49 | 25.50 | 25.47 | 25.48 | 3,189 | +0.00(+0.02%) |
May 20, 2024 | 25.48 | 25.49 | 25.48 | 25.48 | 665 | +0.00(+0.02%) |
May 17, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | +0.01(+0.04%) |
May 16, 2024 | 25.48 | 25.48 | 25.46 | 25.46 | 3,232 | +0.01(+0.04%) |
May 15, 2024 | 25.45 | 25.47 | 25.44 | 25.45 | 1,581 | -0.01(-0.04%) |
May 14, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 117 | -0.00(-0.02%) |
May 13, 2024 | 25.49 | 25.49 | 25.47 | 25.47 | 878 | +0.00(+0.02%) |
May 10, 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 636 | +0.00(+0.00%) |
May 09, 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 239 | +0.02(+0.08%) |
May 08, 2024 | 25.45 | 25.45 | 25.43 | 25.45 | 1,207 | +0.00(+0.00%) |
May 07, 2024 | 25.45 | 25.46 | 25.45 | 25.45 | 647 | +0.00(+0.00%) |
May 06, 2024 | 25.47 | 25.47 | 25.45 | 25.45 | 2,008 | +0.00(+0.02%) |
May 03, 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 3,565 | +0.00(+0.00%) |
May 02, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 190 | +0.02(+0.08%) |
May 01, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 2,020 | -0.01(-0.04%) |
Apr 30, 2024 | 25.43 | 25.43 | 25.42 | 25.43 | 857 | +0.00(+0.00%) |
Apr 29, 2024 | 25.43 | 25.44 | 25.43 | 25.43 | 2,840 | +0.00(+0.02%) |
Apr 26, 2024 | 25.41 | 25.43 | 25.41 | 25.43 | 418 | +0.00(+0.02%) |
Apr 25, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 594 | +0.01(+0.04%) |
Apr 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 2 | +0.00(+0.02%) |
Apr 23, 2024 | 25.39 | 25.41 | 25.39 | 25.41 | 298 | +0.00(+0.00%) |
Apr 22, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 64 | +0.01(+0.04%) |
Apr 19, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 100 | +0.02(+0.06%) |
Apr 18, 2024 | 25.38 | 25.40 | 25.38 | 25.38 | 3,214 | -0.02(-0.08%) |
Apr 17, 2024 | 25.39 | 25.40 | 25.39 | 25.40 | 1,827 | +0.01(+0.06%) |
Apr 16, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 1,083 | +0.01(+0.04%) |
Apr 15, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 39 | -0.00(-0.02%) |
Apr 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.02(+0.06%) |
Apr 11, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 128 | +0.01(+0.06%) |
Apr 10, 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 1,974 | +0.02(+0.08%) |
Apr 09, 2024 | 25.33 | 25.33 | 25.32 | 25.33 | 700 | +0.00(+0.02%) |
Apr 08, 2024 | 25.32 | 25.32 | 25.31 | 25.32 | 533 | +0.00(+0.02%) |
Apr 05, 2024 | 25.32 | 25.33 | 25.32 | 25.32 | 1,782 | +0.00(+0.02%) |
Apr 04, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 2,086 | +0.02(+0.08%) |
Apr 03, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 1,541 | +0.01(+0.02%) |
Apr 02, 2024 | 25.29 | 25.29 | 25.28 | 25.29 | 6,816 | +0.02(+0.06%) |
Apr 01, 2024 | 26.56 | 27.87 | 25.26 | 25.27 | 27,274 | -0.02(-0.10%) |
Mar 28, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 122 | +0.02(+0.10%) |
Mar 27, 2024 | 25.28 | 25.29 | 25.26 | 25.27 | 2,997 | +0.01(+0.06%) |
Mar 26, 2024 | 25.25 | 25.26 | 25.25 | 25.26 | 1,011 | +0.00(+0.00%) |
Mar 25, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 1,378 | +0.00(+0.00%) |
Mar 22, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 1,077 | +0.00(+0.02%) |
Mar 21, 2024 | 25.26 | 25.27 | 25.26 | 25.26 | 1,039 | +0.01(+0.04%) |
Mar 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 134 | +0.00(+0.02%) |
Mar 19, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 587 | +0.00(+0.02%) |
Mar 18, 2024 | 25.24 | 25.24 | 25.23 | 25.24 | 2,481 | +0.01(+0.04%) |
Mar 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 100 | +0.00(+0.00%) |
Mar 14, 2024 | 25.23 | 25.23 | 25.21 | 25.23 | 4,717 | +0.02(+0.08%) |
Mar 13, 2024 | 25.21 | 25.21 | 25.20 | 25.21 | 6,369 | +0.02(+0.08%) |
Mar 12, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 3 | +0.00(+0.00%) |
Mar 11, 2024 | 25.18 | 25.20 | 25.16 | 25.19 | 2,484 | +0.00(+0.00%) |
Mar 08, 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 1,817 | +0.00(+0.02%) |
Mar 07, 2024 | 25.20 | 25.20 | 25.17 | 25.18 | 9,609 | +0.01(+0.02%) |
Mar 06, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 51 | +0.02(+0.08%) |
Mar 05, 2024 | 25.16 | 25.17 | 25.15 | 25.16 | 7,561 | +0.00(+0.00%) |
Mar 04, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 606 | +0.00(+0.00%) |
Mar 01, 2024 | 25.16 | 25.16 | 25.15 | 25.16 | 12,556 | +0.01(+0.04%) |
Feb 29, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 690 | +0.01(+0.06%) |
Feb 28, 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 2,225 | +0.00(+0.02%) |
Feb 27, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 280 | +0.01(+0.04%) |
Feb 26, 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 1,145 | +0.01(+0.04%) |
Feb 23, 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 5,604 | +0.01(+0.04%) |
Feb 22, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 3,154 | +0.00(+0.02%) |
Feb 21, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 361 | +0.01(+0.04%) |
Feb 20, 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 1,088 | +0.00(+0.02%) |
Feb 16, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 161 | +0.00(+0.00%) |
Feb 15, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 44 | +0.01(+0.06%) |
Feb 14, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 6 | +0.01(+0.06%) |
Feb 13, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 1,140 | +0.04(+0.16%) |
Feb 12, 2024 | 25.02 | 25.02 | 24.99 | 25.01 | 1,818 | +0.01(+0.04%) |
Feb 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 494 | +0.01(+0.04%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 264 | +0.01(+0.06%) |
Feb 07, 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 2,777 | +0.00(+0.02%) |
Feb 06, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 1 | +0.01(+0.02%) |
Feb 05, 2024 | 24.93 | 24.96 | 24.93 | 24.96 | 133,416 | +0.01(+0.06%) |
Feb 02, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 861 | -0.02(-0.08%) |
Feb 01, 2024 | 24.96 | 24.98 | 24.96 | 24.97 | 816 | -0.00(-0.02%) |
Jan 31, 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 1,012 | +0.00(+0.02%) |
Jan 30, 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 7,500 | +0.03(+0.14%) |
Jan 29, 2024 | 24.94 | 24.97 | 24.93 | 24.93 | 2,058 | -0.01(-0.06%) |
Jan 26, 2024 | 24.95 | 24.95 | 24.93 | 24.95 | 556 | +0.01(+0.06%) |
Jan 25, 2024 | 24.94 | 24.94 | 24.93 | 24.93 | 406 | +0.00(+0.02%) |
Jan 24, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 963 | +0.02(+0.10%) |
Jan 23, 2024 | 24.91 | 24.92 | 24.90 | 24.90 | 2,289 | -0.02(-0.10%) |
Jan 22, 2024 | 24.90 | 24.93 | 24.90 | 24.93 | 1,343 | +0.01(+0.06%) |
Jan 19, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 856 | +0.00(+0.00%) |
Jan 18, 2024 | 24.91 | 24.93 | 24.91 | 24.91 | 1,705 | +0.02(+0.10%) |
Jan 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 85 | +0.00(+0.00%) |
Jan 16, 2024 | 24.87 | 24.89 | 24.87 | 24.89 | 414 | -0.00(-0.02%) |
Jan 12, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 995 | +0.01(+0.06%) |
Jan 11, 2024 | 24.88 | 24.88 | 24.87 | 24.88 | 653 | +0.02(+0.10%) |
Jan 10, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 718 | +0.01(+0.04%) |
Jan 09, 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 2,770 | -0.00(-0.02%) |
Jan 08, 2024 | 24.85 | 24.85 | 24.83 | 24.85 | 687 | +0.00(+0.02%) |
Jan 05, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 1,433 | +0.01(+0.02%) |
Jan 04, 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 909 | +0.00(+0.00%) |
Jan 03, 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 7,244 | +0.00(+0.02%) |
Jan 02, 2024 | 24.84 | 24.84 | 24.81 | 24.83 | 5,937 | -0.01(-0.04%) |
Dec 29, 2023 | 24.84 | 24.86 | 24.84 | 24.84 | 881 | +0.02(+0.08%) |
Dec 28, 2023 | 24.81 | 24.82 | 24.81 | 24.82 | 15,205 | +0.00(+0.00%) |
Dec 27, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 77 | -0.00(-0.02%) |
Dec 26, 2023 | 24.83 | 24.84 | 24.82 | 24.83 | 1,605 | +0.01(+0.06%) |
Dec 22, 2023 | 24.81 | 24.90 | 24.81 | 24.81 | 7,469 | +0.00(+0.00%) |
Dec 21, 2023 | 24.80 | 24.82 | 24.80 | 24.81 | 4,880 | +0.00(+0.00%) |
Dec 20, 2023 | 24.80 | 24.82 | 24.80 | 24.81 | 5,143 | +0.01(+0.04%) |
Dec 19, 2023 | 24.79 | 24.80 | 24.79 | 24.80 | 14,745 | -0.01(-0.04%) |
Dec 18, 2023 | 24.81 | 24.81 | 24.78 | 24.81 | 13,596 | +0.02(+0.10%) |
Dec 15, 2023 | 24.80 | 24.80 | 24.77 | 24.79 | 5,809 | +0.01(+0.06%) |
Dec 14, 2023 | 24.82 | 24.82 | 24.77 | 24.77 | 16,105 | +0.02(+0.06%) |
Dec 13, 2023 | 24.76 | 24.76 | 24.73 | 24.76 | 3,544 | +0.01(+0.05%) |
Dec 12, 2023 | 24.74 | 24.75 | 24.73 | 24.75 | 2,569 | +0.00(+0.01%) |
Dec 11, 2023 | 24.75 | 24.75 | 24.73 | 24.74 | 5,739 | +0.01(+0.06%) |
Dec 08, 2023 | 24.73 | 24.74 | 24.73 | 24.73 | 697 | -0.02(-0.08%) |
Dec 07, 2023 | 24.73 | 24.75 | 24.73 | 24.75 | 3,235 | +0.02(+0.08%) |
Dec 06, 2023 | 24.72 | 24.74 | 24.72 | 24.73 | 665 | -0.00(-0.02%) |
Dec 05, 2023 | 24.75 | 24.75 | 24.74 | 24.74 | 854 | -0.01(-0.06%) |
Dec 04, 2023 | 24.75 | 24.75 | 24.74 | 24.75 | 5,153 | +0.00(+0.02%) |
Dec 01, 2023 | 24.74 | 24.76 | 24.73 | 24.74 | 15,219 | +0.01(+0.02%) |
Nov 30, 2023 | 24.75 | 24.75 | 24.73 | 24.74 | 6,446 | +0.00(+0.02%) |
Nov 29, 2023 | 24.73 | 24.74 | 24.73 | 24.74 | 731 | +0.01(+0.06%) |
Nov 28, 2023 | 24.71 | 24.72 | 24.70 | 24.72 | 1,626 | +0.01(+0.04%) |
Nov 27, 2023 | 24.72 | 24.72 | 24.70 | 24.71 | 13,410 | +0.01(+0.04%) |
Nov 24, 2023 | 24.71 | 24.71 | 24.70 | 24.70 | 1,808 | +0.00(+0.02%) |
Nov 22, 2023 | 24.70 | 24.70 | 24.68 | 24.70 | 4,626 | +0.00(+0.02%) |
Nov 21, 2023 | 24.70 | 24.70 | 24.68 | 24.69 | 12,162 | +0.00(+0.02%) |
Nov 20, 2023 | 24.69 | 24.69 | 24.68 | 24.69 | 6,621 | +0.00(+0.02%) |
Nov 17, 2023 | 24.65 | 24.68 | 24.65 | 24.68 | 6,300 | +0.03(+0.12%) |
Nov 16, 2023 | 24.67 | 24.67 | 24.65 | 24.65 | 9,751 | +0.00(+0.00%) |
Nov 15, 2023 | 24.65 | 24.65 | 24.64 | 24.65 | 3,081 | -0.01(-0.04%) |
Nov 14, 2023 | 24.67 | 24.67 | 24.66 | 24.66 | 10,587 | +0.01(+0.04%) |
Nov 13, 2023 | 24.66 | 24.66 | 24.65 | 24.65 | 10,304 | +0.00(+0.02%) |
Nov 10, 2023 | 24.62 | 24.65 | 24.62 | 24.65 | 5,963 | +0.01(+0.06%) |
Nov 09, 2023 | 24.64 | 24.65 | 24.63 | 24.63 | 7,820 | -0.00(-0.02%) |
Nov 08, 2023 | 24.65 | 24.65 | 24.64 | 24.64 | 2,266 | +0.00(+0.02%) |
Nov 07, 2023 | 24.65 | 24.65 | 24.62 | 24.63 | 4,332 | -0.01(-0.06%) |
Nov 06, 2023 | 24.65 | 24.66 | 24.64 | 24.65 | 4,663 | +0.00(+0.00%) |
Nov 03, 2023 | 24.67 | 24.67 | 24.64 | 24.65 | 5,641 | +0.00(+0.02%) |
Nov 02, 2023 | 24.64 | 24.65 | 24.63 | 24.64 | 14,120 | +0.01(+0.04%) |
Nov 01, 2023 | 24.62 | 24.63 | 24.62 | 24.63 | 5,969 | +0.01(+0.06%) |
Oct 31, 2023 | 24.63 | 24.63 | 24.61 | 24.62 | 8,101 | +0.01(+0.04%) |
Oct 30, 2023 | 24.62 | 24.62 | 24.61 | 24.61 | 12,270 | -0.01(-0.06%) |
Oct 27, 2023 | 24.61 | 24.62 | 24.60 | 24.62 | 9,138 | +0.02(+0.08%) |
Oct 26, 2023 | 24.61 | 24.61 | 24.60 | 24.60 | 2,610 | +0.01(+0.04%) |
Oct 25, 2023 | 24.59 | 24.60 | 24.59 | 24.59 | 3,769 | +0.00(+0.02%) |
Oct 24, 2023 | 24.60 | 24.60 | 24.58 | 24.59 | 29,982 | +0.00(+0.00%) |
Oct 23, 2023 | 24.59 | 24.60 | 24.59 | 24.59 | 2,562 | -0.02(-0.08%) |
Oct 20, 2023 | 24.62 | 24.62 | 24.60 | 24.61 | 25,730 | +0.01(+0.06%) |
Oct 19, 2023 | 24.59 | 24.60 | 24.58 | 24.59 | 17,338 | +0.02(+0.08%) |
Oct 18, 2023 | 24.58 | 24.58 | 24.57 | 24.57 | 4,047 | +0.00(+0.02%) |
Oct 17, 2023 | 24.58 | 24.58 | 24.57 | 24.57 | 1,677 | -0.01(-0.04%) |
Oct 16, 2023 | 24.57 | 24.58 | 24.57 | 24.58 | 4,852 | +0.01(+0.06%) |
Oct 13, 2023 | 24.57 | 24.57 | 24.56 | 24.56 | 9,519 | +0.02(+0.10%) |
Oct 12, 2023 | 24.53 | 24.54 | 24.53 | 24.54 | 3,260 | +0.04(+0.18%) |
Oct 11, 2023 | 24.52 | 24.52 | 24.50 | 24.50 | 6,477 | +0.00(+0.02%) |
Oct 10, 2023 | 24.50 | 24.50 | 24.49 | 24.49 | 479 | +0.00(+0.02%) |
Oct 09, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 204 | +0.02(+0.10%) |
Oct 06, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 940 | -0.01(-0.04%) |
Oct 05, 2023 | 24.46 | 24.47 | 24.46 | 24.47 | 2,301 | +0.02(+0.10%) |
Oct 04, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 32 | -0.01(-0.06%) |
Oct 03, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 40 | -0.01(-0.06%) |
Oct 02, 2023 | 24.49 | 24.49 | 24.48 | 24.48 | 444 | +0.00(+0.00%) |
Sep 29, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 102 | -0.01(-0.04%) |
Sep 28, 2023 | 24.50 | 24.50 | 24.49 | 24.49 | 451 | +0.02(+0.08%) |
Sep 27, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.01(+0.04%) |
Sep 26, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 9 | -0.01(-0.04%) |
Sep 25, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 206 | +0.00(+0.00%) |
Sep 22, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 102 | -0.01(-0.06%) |
Sep 21, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 1 | +0.01(+0.06%) |
Sep 20, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | -0.00(-0.02%) |
Sep 19, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.01(+0.06%) |
Sep 18, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 3 | +0.01(+0.06%) |