Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 23.24 | 23.24 | 0 | -0.21(-0.90%) | ||
Jun 06, 2024 | 23.45 | 23.45 | 0 | +0.01(+0.04%) | ||
Jun 05, 2024 | 23.44 | 23.44 | 0 | +0.07(+0.30%) | ||
Jun 04, 2024 | 23.37 | 23.37 | 0 | +0.22(+0.95%) | ||
May 31, 2024 | 23.15 | 23.15 | 0 | +0.08(+0.35%) | ||
May 30, 2024 | 23.07 | 23.07 | 0 | +0.09(+0.39%) | ||
May 29, 2024 | 22.98 | 22.98 | 0 | -0.10(-0.43%) | ||
May 28, 2024 | 23.08 | 23.08 | 0 | -0.09(-0.39%) | ||
May 24, 2024 | 23.17 | 23.17 | 0 | +0.01(+0.04%) | ||
May 23, 2024 | 23.16 | 23.16 | 0 | -0.08(-0.34%) | ||
May 22, 2024 | 23.24 | 23.24 | 0 | -0.02(-0.09%) | ||
May 21, 2024 | 23.26 | 23.26 | 0 | +0.04(+0.17%) | ||
May 20, 2024 | 23.22 | 23.22 | 0 | -0.02(-0.09%) | ||
May 17, 2024 | 23.24 | 23.24 | 0 | -0.06(-0.26%) | ||
May 16, 2024 | 23.30 | 23.30 | 0 | -0.03(-0.13%) | ||
May 15, 2024 | 23.33 | 23.33 | 0 | +0.14(+0.60%) | ||
May 14, 2024 | 23.19 | 23.19 | 0 | +0.05(+0.22%) | ||
May 13, 2024 | 23.14 | 23.14 | 0 | +0.03(+0.13%) | ||
May 10, 2024 | 23.11 | 23.11 | 0 | -0.07(-0.30%) | ||
May 09, 2024 | 23.18 | 23.18 | 0 | +0.05(+0.22%) | ||
May 08, 2024 | 23.13 | 23.13 | 0 | -0.05(-0.22%) | ||
May 07, 2024 | 23.18 | 23.18 | 0 | +0.04(+0.17%) | ||
May 06, 2024 | 23.14 | 23.14 | 0 | +0.02(+0.09%) | ||
May 03, 2024 | 23.12 | 23.12 | 0 | +0.12(+0.52%) | ||
May 02, 2024 | 23.00 | 23.00 | 0 | +0.08(+0.35%) | ||
May 01, 2024 | 22.92 | 22.92 | 0 | +0.08(+0.35%) | ||
Apr 30, 2024 | 22.84 | 22.84 | 0 | -0.08(-0.35%) | ||
Apr 29, 2024 | 22.92 | 22.92 | 0 | +0.06(+0.26%) | ||
Apr 26, 2024 | 22.86 | 22.86 | 0 | +0.05(+0.22%) | ||
Apr 25, 2024 | 22.81 | 22.81 | 0 | -0.08(-0.35%) | ||
Apr 24, 2024 | 22.89 | 22.89 | 0 | -0.06(-0.26%) | ||
Apr 23, 2024 | 22.95 | 22.95 | 0 | +0.04(+0.17%) | ||
Apr 22, 2024 | 22.91 | 22.91 | 0 | +0.01(+0.04%) | ||
Apr 19, 2024 | 22.90 | 22.90 | 0 | +0.02(+0.09%) | ||
Apr 18, 2024 | 22.88 | 22.88 | 0 | -0.07(-0.31%) | ||
Apr 17, 2024 | 22.95 | 22.95 | 0 | +0.07(+0.31%) | ||
Apr 16, 2024 | 22.88 | 22.88 | 0 | -0.08(-0.35%) | ||
Apr 15, 2024 | 22.96 | 22.96 | 0 | -0.14(-0.61%) | ||
Apr 12, 2024 | 23.10 | 23.10 | 0 | +0.07(+0.30%) | ||
Apr 11, 2024 | 23.03 | 23.03 | 0 | -0.03(-0.13%) | ||
Apr 10, 2024 | 23.06 | 23.06 | 0 | -0.27(-1.16%) | ||
Apr 09, 2024 | 23.33 | 23.33 | 0 | +0.08(+0.34%) | ||
Apr 08, 2024 | 23.25 | 23.25 | 0 | -0.04(-0.17%) | ||
Apr 05, 2024 | 23.29 | 23.29 | 0 | -0.12(-0.51%) | ||
Apr 04, 2024 | 23.41 | 23.41 | 0 | +0.06(+0.26%) | ||
Apr 03, 2024 | 23.35 | 23.35 | 0 | +0.01(+0.04%) | ||
Apr 02, 2024 | 23.34 | 23.34 | 0 | -0.03(-0.13%) | ||
Apr 01, 2024 | 23.37 | 23.37 | 0 | -0.15(-0.64%) | ||
Mar 28, 2024 | 23.52 | 23.52 | 0 | -0.03(-0.13%) | ||
Mar 27, 2024 | 23.55 | 23.55 | 0 | +0.06(+0.26%) | ||
Mar 26, 2024 | 23.49 | 23.49 | 0 | +0.02(+0.09%) | ||
Mar 25, 2024 | 23.47 | 23.47 | 0 | -0.04(-0.17%) | ||
Mar 22, 2024 | 23.51 | 23.51 | 0 | +0.08(+0.34%) | ||
Mar 21, 2024 | 23.43 | 23.43 | 0 | +0.02(+0.09%) | ||
Mar 20, 2024 | 23.41 | 23.41 | 0 | +0.05(+0.21%) | ||
Mar 19, 2024 | 23.36 | 23.36 | 0 | +0.05(+0.21%) | ||
Mar 18, 2024 | 23.31 | 23.31 | 0 | -0.03(-0.13%) | ||
Mar 15, 2024 | 23.34 | 23.34 | 0 | -0.02(-0.09%) | ||
Mar 14, 2024 | 23.36 | 23.36 | 0 | -0.14(-0.60%) | ||
Mar 13, 2024 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | ||
Mar 12, 2024 | 23.54 | 23.54 | 0 | -0.07(-0.30%) | ||
Mar 11, 2024 | 23.61 | 23.61 | 0 | -0.01(-0.04%) | ||
Mar 08, 2024 | 23.62 | 23.62 | 0 | +0.01(+0.04%) | ||
Mar 07, 2024 | 23.61 | 23.61 | 0 | +0.04(+0.17%) | ||
Mar 06, 2024 | 23.57 | 23.57 | 0 | +0.03(+0.13%) | ||
Mar 05, 2024 | 23.54 | 23.54 | 0 | +0.11(+0.47%) | ||
Mar 04, 2024 | 23.43 | 23.43 | 0 | -0.05(-0.21%) | ||
Mar 01, 2024 | 23.48 | 23.48 | 0 | +0.09(+0.38%) | ||
Feb 29, 2024 | 23.39 | 23.39 | 0 | +0.03(+0.13%) | ||
Feb 28, 2024 | 23.36 | 23.36 | 0 | +0.05(+0.21%) | ||
Feb 27, 2024 | 23.31 | 23.31 | 0 | -0.03(-0.13%) | ||
Feb 26, 2024 | 23.34 | 23.34 | 0 | -0.03(-0.13%) | ||
Feb 23, 2024 | 23.37 | 23.37 | 0 | +0.08(+0.34%) | ||
Feb 22, 2024 | 23.29 | 23.29 | 0 | +0.01(+0.04%) | ||
Feb 21, 2024 | 23.28 | 23.28 | 0 | -0.07(-0.30%) | ||
Feb 20, 2024 | 23.35 | 23.35 | 0 | +0.04(+0.17%) | ||
Feb 16, 2024 | 23.31 | 23.31 | 0 | -0.08(-0.34%) | ||
Feb 15, 2024 | 23.39 | 23.39 | 0 | +0.04(+0.17%) | ||
Feb 14, 2024 | 23.35 | 23.35 | 0 | +0.08(+0.34%) | ||
Feb 13, 2024 | 23.27 | 23.27 | 0 | -0.22(-0.94%) | ||
Feb 12, 2024 | 23.49 | 23.49 | 0 | +0.02(+0.09%) | ||
Feb 09, 2024 | 23.47 | 23.47 | 0 | -0.03(-0.13%) | ||
Feb 08, 2024 | 23.50 | 23.50 | 0 | -0.06(-0.25%) | ||
Feb 07, 2024 | 23.56 | 23.56 | 0 | -0.03(-0.13%) | ||
Feb 06, 2024 | 23.59 | 23.59 | 0 | +0.11(+0.47%) | ||
Feb 05, 2024 | 23.48 | 23.48 | 0 | -0.16(-0.68%) | ||
Feb 02, 2024 | 23.64 | 23.64 | 0 | -0.23(-0.96%) | ||
Feb 01, 2024 | 23.87 | 23.87 | 0 | +0.12(+0.51%) | ||
Jan 31, 2024 | 23.75 | 23.75 | 0 | +0.12(+0.51%) | ||
Jan 30, 2024 | 23.63 | 23.63 | 0 | +0.02(+0.08%) | ||
Jan 29, 2024 | 23.61 | 23.61 | 0 | +0.10(+0.43%) | ||
Jan 26, 2024 | 23.51 | 23.51 | 0 | -0.03(-0.13%) | ||
Jan 25, 2024 | 23.54 | 23.54 | 0 | +0.09(+0.38%) | ||
Jan 24, 2024 | 23.45 | 23.45 | 0 | -0.04(-0.17%) | ||
Jan 23, 2024 | 23.49 | 23.49 | 0 | -0.05(-0.21%) | ||
Jan 22, 2024 | 23.54 | 23.54 | 0 | +0.06(+0.26%) | ||
Jan 19, 2024 | 23.48 | 23.48 | 0 | +0.00(+0.00%) | ||
Jan 18, 2024 | 23.48 | 23.48 | 0 | -0.04(-0.17%) | ||
Jan 17, 2024 | 23.52 | 23.52 | 0 | -0.09(-0.38%) | ||
Jan 16, 2024 | 23.61 | 23.61 | 0 | -0.14(-0.59%) | ||
Jan 12, 2024 | 23.75 | 23.75 | 0 | +0.06(+0.25%) | ||
Jan 11, 2024 | 23.69 | 23.69 | 0 | +0.09(+0.38%) | ||
Jan 10, 2024 | 23.60 | 23.60 | 0 | -0.01(-0.04%) | ||
Jan 09, 2024 | 23.61 | 23.61 | 0 | -0.01(-0.04%) | ||
Jan 08, 2024 | 23.62 | 23.62 | 0 | +0.06(+0.25%) | ||
Jan 05, 2024 | 23.56 | 23.56 | 0 | -0.05(-0.21%) | ||
Jan 04, 2024 | 23.61 | 23.61 | 0 | -0.12(-0.51%) | ||
Jan 03, 2024 | 23.73 | 23.73 | 0 | +0.02(+0.08%) | ||
Jan 02, 2024 | 23.71 | 23.71 | 0 | -0.09(-0.38%) | ||
Dec 29, 2023 | 23.80 | 23.80 | 0 | -0.04(-0.17%) | ||
Dec 28, 2023 | 23.84 | 23.84 | 0 | -0.06(-0.25%) | ||
Dec 27, 2023 | 23.90 | 23.90 | 0 | +0.14(+0.59%) | ||
Dec 26, 2023 | 23.76 | 23.76 | 0 | +0.02(+0.08%) | ||
Dec 22, 2023 | 23.74 | 23.74 | 0 | -0.02(-0.08%) | ||
Dec 21, 2023 | 23.76 | 23.76 | 0 | -0.02(-0.08%) | ||
Dec 20, 2023 | 23.78 | 23.78 | 0 | +0.08(+0.34%) | ||
Dec 19, 2023 | 23.70 | 23.70 | 0 | +0.04(+0.17%) | ||
Dec 18, 2023 | 23.66 | 23.66 | 0 | -0.04(-0.17%) | ||
Dec 15, 2023 | 23.70 | 23.70 | 0 | -0.01(-0.04%) | ||
Dec 14, 2023 | 23.71 | 23.71 | 0 | +0.21(+0.89%) | ||
Dec 13, 2023 | 23.50 | 23.50 | 0 | +0.29(+1.25%) | ||
Dec 12, 2023 | 23.21 | 23.21 | 0 | +0.03(+0.13%) | ||
Dec 11, 2023 | 23.18 | 23.18 | 0 | +0.00(+0.00%) | ||
Dec 08, 2023 | 23.18 | 23.18 | 0 | -0.13(-0.56%) | ||
Dec 07, 2023 | 23.31 | 23.31 | 0 | -0.02(-0.09%) | ||
Dec 06, 2023 | 23.33 | 23.33 | 0 | +0.08(+0.34%) | ||
Dec 05, 2023 | 23.25 | 23.25 | 0 | +0.15(+0.65%) | ||
Dec 04, 2023 | 23.10 | 23.10 | 0 | -0.06(-0.26%) | ||
Dec 01, 2023 | 23.16 | 23.16 | 0 | +0.19(+0.83%) | ||
Nov 30, 2023 | 22.97 | 22.97 | 0 | -0.09(-0.39%) | ||
Nov 29, 2023 | 23.06 | 23.06 | 0 | +0.13(+0.57%) | ||
Nov 28, 2023 | 22.93 | 22.93 | 0 | +0.10(+0.44%) | ||
Nov 27, 2023 | 22.83 | 22.83 | 0 | +0.13(+0.57%) | ||
Nov 24, 2023 | 22.70 | 22.70 | 0 | -0.08(-0.35%) | ||
Nov 22, 2023 | 22.78 | 22.78 | 0 | +0.00(+0.00%) | ||
Nov 21, 2023 | 22.78 | 22.78 | 0 | +0.02(+0.09%) | ||
Nov 20, 2023 | 22.76 | 22.76 | 0 | +0.03(+0.13%) | ||
Nov 17, 2023 | 22.73 | 22.73 | 0 | +0.02(+0.09%) | ||
Nov 16, 2023 | 22.71 | 22.71 | 0 | +0.13(+0.58%) | ||
Nov 15, 2023 | 22.58 | 22.58 | 0 | -0.13(-0.57%) | ||
Nov 14, 2023 | 22.71 | 22.71 | 0 | +0.28(+1.25%) | ||
Nov 13, 2023 | 22.43 | 22.43 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 22.43 | 22.43 | 0 | +0.01(+0.04%) | ||
Nov 09, 2023 | 22.42 | 22.42 | 0 | -0.17(-0.75%) | ||
Nov 08, 2023 | 22.59 | 22.59 | 0 | +0.08(+0.36%) | ||
Nov 07, 2023 | 22.51 | 22.51 | 0 | +0.09(+0.40%) | ||
Nov 06, 2023 | 22.42 | 22.42 | 0 | -0.12(-0.53%) | ||
Nov 03, 2023 | 22.54 | 22.54 | 0 | +0.18(+0.81%) | ||
Nov 02, 2023 | 22.36 | 22.36 | 0 | +0.13(+0.58%) | ||
Nov 01, 2023 | 22.23 | 22.23 | 0 | +0.18(+0.82%) | ||
Oct 31, 2023 | 22.05 | 22.05 | 0 | -0.02(-0.09%) | ||
Oct 30, 2023 | 22.07 | 22.07 | 0 | -0.04(-0.18%) | ||
Oct 27, 2023 | 22.11 | 22.11 | 0 | +0.01(+0.05%) | ||
Oct 26, 2023 | 22.10 | 22.10 | 0 | +0.13(+0.59%) | ||
Oct 25, 2023 | 21.97 | 21.97 | 0 | -0.15(-0.68%) | ||
Oct 24, 2023 | 22.12 | 22.12 | 0 | +0.05(+0.23%) | ||
Oct 23, 2023 | 22.07 | 22.07 | 0 | +0.07(+0.32%) | ||
Oct 20, 2023 | 22.00 | 22.00 | 0 | +0.07(+0.32%) | ||
Oct 19, 2023 | 21.93 | 21.93 | 0 | -0.11(-0.50%) | ||
Oct 18, 2023 | 22.04 | 22.04 | 0 | -0.09(-0.41%) | ||
Oct 17, 2023 | 22.13 | 22.13 | 0 | -0.16(-0.72%) | ||
Oct 16, 2023 | 22.29 | 22.29 | 0 | -0.10(-0.45%) | ||
Oct 13, 2023 | 22.39 | 22.39 | 0 | +0.09(+0.40%) | ||
Oct 12, 2023 | 22.30 | 22.30 | 0 | -0.18(-0.80%) | ||
Oct 11, 2023 | 22.48 | 22.48 | 0 | +0.10(+0.45%) | ||
Oct 10, 2023 | 22.38 | 22.38 | 0 | +0.03(+0.13%) | ||
Oct 09, 2023 | 22.35 | 22.35 | 0 | +0.16(+0.72%) | ||
Oct 06, 2023 | 22.19 | 22.19 | 0 | -0.10(-0.45%) | ||
Oct 05, 2023 | 22.29 | 22.29 | 0 | -0.01(-0.04%) | ||
Oct 04, 2023 | 22.30 | 22.30 | 0 | +0.11(+0.50%) | ||
Oct 03, 2023 | 22.19 | 22.19 | 0 | -0.18(-0.80%) | ||
Oct 02, 2023 | 22.37 | 22.37 | 0 | -0.15(-0.67%) | ||
Sep 29, 2023 | 22.52 | 22.52 | 0 | +0.01(+0.04%) | ||
Sep 28, 2023 | 22.51 | 22.51 | 0 | +0.03(+0.13%) | ||
Sep 27, 2023 | 22.48 | 22.48 | 0 | -0.10(-0.44%) | ||
Sep 25, 2023 | 22.58 | 22.58 | 0 | -0.27(-1.18%) | ||
Sep 19, 2023 | 22.85 | 22.85 | 0 | -0.06(-0.26%) | ||
Sep 18, 2023 | 22.91 | 22.91 | 0 | +0.03(+0.13%) | ||
Sep 15, 2023 | 22.88 | 22.88 | 0 | -0.06(-0.26%) | ||
Sep 14, 2023 | 22.94 | 22.94 | 0 | -0.05(-0.22%) | ||
Sep 13, 2023 | 22.99 | 22.99 | 0 | +0.02(+0.09%) | ||
Sep 12, 2023 | 22.97 | 22.97 | 0 | +0.03(+0.13%) | ||
Sep 11, 2023 | 22.94 | 22.94 | 0 | -0.04(-0.17%) | ||
Sep 08, 2023 | 22.98 | 22.98 | 0 | +0.03(+0.13%) | ||
Sep 07, 2023 | 22.95 | 22.95 | 0 | +0.04(+0.17%) | ||
Sep 06, 2023 | 22.91 | 22.91 | 0 | -0.16(-0.69%) |