Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 21.82 | 21.82 | 21.79 | 21.79 | 8,778 | -0.18(-0.82%) |
Jun 06, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 3,560 | +0.01(+0.03%) |
Jun 05, 2024 | 21.70 | 21.97 | 21.70 | 21.97 | 8,118 | +0.07(+0.30%) |
Jun 04, 2024 | 21.88 | 21.91 | 21.88 | 21.90 | 3,657 | +0.10(+0.44%) |
Jun 03, 2024 | 21.73 | 21.81 | 21.73 | 21.81 | 5,485 | +0.13(+0.60%) |
May 31, 2024 | 21.58 | 21.69 | 21.58 | 21.68 | 5,105 | +0.08(+0.37%) |
May 30, 2024 | 21.58 | 21.61 | 21.57 | 21.60 | 4,077 | +0.09(+0.42%) |
May 29, 2024 | 21.53 | 21.53 | 21.48 | 21.51 | 32,022 | -0.09(-0.41%) |
May 28, 2024 | 21.71 | 21.71 | 21.59 | 21.60 | 7,461 | -0.11(-0.48%) |
May 24, 2024 | 21.69 | 21.71 | 21.68 | 21.70 | 4,428 | +0.02(+0.11%) |
May 23, 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 4,635 | -0.07(-0.34%) |
May 22, 2024 | 21.74 | 21.77 | 21.74 | 21.75 | 5,327 | -0.02(-0.09%) |
May 21, 2024 | 21.77 | 21.78 | 21.75 | 21.77 | 6,925 | +0.05(+0.25%) |
May 20, 2024 | 21.72 | 21.73 | 21.71 | 21.72 | 5,439 | -0.03(-0.14%) |
May 17, 2024 | 21.79 | 21.80 | 21.74 | 21.75 | 5,579 | -0.06(-0.27%) |
May 16, 2024 | 21.84 | 21.86 | 21.81 | 21.81 | 6,880 | -0.03(-0.16%) |
May 15, 2024 | 21.83 | 21.86 | 21.83 | 21.84 | 14,697 | +0.14(+0.64%) |
May 14, 2024 | 21.68 | 21.71 | 21.67 | 21.70 | 16,315 | +0.07(+0.32%) |
May 13, 2024 | 21.67 | 21.67 | 21.61 | 21.63 | 76,174 | +0.02(+0.11%) |
May 10, 2024 | 21.64 | 21.64 | 21.60 | 21.61 | 99,164 | -0.07(-0.32%) |
May 09, 2024 | 21.61 | 21.69 | 21.61 | 21.68 | 214,553 | +0.05(+0.25%) |
May 08, 2024 | 21.63 | 21.63 | 21.62 | 21.62 | 22,693 | -0.05(-0.21%) |
May 07, 2024 | 21.69 | 21.71 | 21.67 | 21.67 | 2,966 | +0.05(+0.25%) |
May 06, 2024 | 21.56 | 21.63 | 21.56 | 21.61 | 7,996 | +0.00(+0.00%) |
May 03, 2024 | 21.62 | 21.63 | 21.56 | 21.61 | 3,945 | +0.13(+0.61%) |
May 02, 2024 | 21.39 | 21.50 | 21.39 | 21.48 | 12,410 | +0.08(+0.36%) |
May 01, 2024 | 21.37 | 21.42 | 21.35 | 21.41 | 17,200 | +0.09(+0.44%) |
Apr 30, 2024 | 21.33 | 21.38 | 21.31 | 21.31 | 32,500 | -0.10(-0.48%) |
Apr 29, 2024 | 21.43 | 21.43 | 21.39 | 21.42 | 15,492 | +0.07(+0.35%) |
Apr 26, 2024 | 21.35 | 21.37 | 21.34 | 21.34 | 7,188 | +0.05(+0.23%) |
Apr 25, 2024 | 21.25 | 21.31 | 21.25 | 21.29 | 4,565 | -0.06(-0.30%) |
Apr 24, 2024 | 21.33 | 21.36 | 21.33 | 21.36 | 16,055 | -0.06(-0.26%) |
Apr 23, 2024 | 21.34 | 21.46 | 21.34 | 21.41 | 12,802 | +0.03(+0.14%) |
Apr 22, 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 114,431 | +0.01(+0.07%) |
Apr 19, 2024 | 21.35 | 21.38 | 21.35 | 21.37 | 19,376 | +0.02(+0.09%) |
Apr 18, 2024 | 21.39 | 21.39 | 21.34 | 21.35 | 5,737 | -0.06(-0.28%) |
Apr 17, 2024 | 21.35 | 21.41 | 21.33 | 21.41 | 17,305 | +0.12(+0.56%) |
Apr 16, 2024 | 21.26 | 21.31 | 21.26 | 21.29 | 19,477 | -0.06(-0.30%) |
Apr 15, 2024 | 21.37 | 21.37 | 21.33 | 21.35 | 21,600 | -0.15(-0.72%) |
Apr 12, 2024 | 21.50 | 21.53 | 21.50 | 21.51 | 8,251 | +0.07(+0.32%) |
Apr 11, 2024 | 21.47 | 21.47 | 21.40 | 21.44 | 20,453 | -0.01(-0.04%) |
Apr 10, 2024 | 21.60 | 21.60 | 21.44 | 21.45 | 19,555 | -0.25(-1.17%) |
Apr 09, 2024 | 21.58 | 21.70 | 21.58 | 21.70 | 8,514 | +0.07(+0.34%) |
Apr 08, 2024 | 21.63 | 21.64 | 21.60 | 21.63 | 13,987 | -0.02(-0.11%) |
Apr 05, 2024 | 21.71 | 21.71 | 21.65 | 21.65 | 7,569 | -0.11(-0.52%) |
Apr 04, 2024 | 21.75 | 21.76 | 21.71 | 21.76 | 7,731 | +0.06(+0.27%) |
Apr 03, 2024 | 21.61 | 21.70 | 21.61 | 21.70 | 16,893 | +0.00(+0.00%) |
Apr 02, 2024 | 21.64 | 21.70 | 21.64 | 21.70 | 7,858 | -0.02(-0.07%) |
Apr 01, 2024 | 21.79 | 21.79 | 21.70 | 21.72 | 8,120 | -0.14(-0.63%) |
Mar 28, 2024 | 21.86 | 21.90 | 21.86 | 21.86 | 7,311 | -0.04(-0.18%) |
Mar 27, 2024 | 21.86 | 21.90 | 21.90 | 3,812 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.80 | 21.85 | 21.79 | 21.85 | 30,242 | +0.04(+0.18%) |
Mar 25, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 7,554 | -0.03(-0.15%) |
Mar 22, 2024 | 21.86 | 21.86 | 21.83 | 21.84 | 12,676 | +0.07(+0.32%) |
Mar 21, 2024 | 21.80 | 21.80 | 21.76 | 21.77 | 20,818 | -0.00(-0.02%) |
Mar 20, 2024 | 21.81 | 21.81 | 21.70 | 21.78 | 164,569 | +0.07(+0.32%) |
Mar 19, 2024 | 21.69 | 21.72 | 21.69 | 21.71 | 16,217 | +0.04(+0.21%) |
Mar 18, 2024 | 21.68 | 21.68 | 21.64 | 21.66 | 31,366 | -0.02(-0.09%) |
Mar 15, 2024 | 21.69 | 21.70 | 21.68 | 21.68 | 60,531 | -0.01(-0.02%) |
Mar 14, 2024 | 21.73 | 21.73 | 21.67 | 21.69 | 154,627 | -0.15(-0.70%) |
Mar 13, 2024 | 21.86 | 21.87 | 21.84 | 21.84 | 9,907 | -0.04(-0.20%) |
Mar 12, 2024 | 21.90 | 21.91 | 21.87 | 21.89 | 41,098 | -0.05(-0.25%) |
Mar 11, 2024 | 21.95 | 21.97 | 21.94 | 21.94 | 13,225 | -0.02(-0.11%) |
Mar 08, 2024 | 21.96 | 21.97 | 21.95 | 21.97 | 5,554 | +0.02(+0.09%) |
Mar 07, 2024 | 21.92 | 21.96 | 21.90 | 21.95 | 12,659 | +0.02(+0.10%) |
Mar 06, 2024 | 21.89 | 21.93 | 21.89 | 21.92 | 16,808 | +0.05(+0.23%) |
Mar 05, 2024 | 21.74 | 21.88 | 21.74 | 21.87 | 10,266 | +0.12(+0.55%) |
Mar 04, 2024 | 21.74 | 21.76 | 21.74 | 21.76 | 8,538 | -0.04(-0.18%) |
Mar 01, 2024 | 21.69 | 21.80 | 21.69 | 21.80 | 22,882 | +0.08(+0.37%) |
Feb 29, 2024 | 21.70 | 21.73 | 21.70 | 21.72 | 12,269 | +0.04(+0.18%) |
Feb 28, 2024 | 21.59 | 21.68 | 21.59 | 21.68 | 64,206 | +0.07(+0.34%) |
Feb 27, 2024 | 21.64 | 21.65 | 21.60 | 21.60 | 16,655 | -0.05(-0.23%) |
Feb 26, 2024 | 21.73 | 21.73 | 21.62 | 21.65 | 8,605 | -0.03(-0.16%) |
Feb 23, 2024 | 21.62 | 21.71 | 21.62 | 21.69 | 27,310 | +0.10(+0.47%) |
Feb 22, 2024 | 21.59 | 21.60 | 21.57 | 21.59 | 9,125 | -0.01(-0.06%) |
Feb 21, 2024 | 21.66 | 21.66 | 21.59 | 21.60 | 41,488 | -0.05(-0.25%) |
Feb 20, 2024 | 21.65 | 21.69 | 21.65 | 21.65 | 13,155 | +0.03(+0.13%) |
Feb 16, 2024 | 21.61 | 21.63 | 21.60 | 21.62 | 20,800 | -0.07(-0.33%) |
Feb 15, 2024 | 21.71 | 21.71 | 21.67 | 21.70 | 9,598 | +0.05(+0.22%) |
Feb 14, 2024 | 21.58 | 21.66 | 21.58 | 21.65 | 14,462 | +0.08(+0.36%) |
Feb 13, 2024 | 21.60 | 21.61 | 21.57 | 21.57 | 15,948 | -0.19(-0.87%) |
Feb 12, 2024 | 21.74 | 21.78 | 21.73 | 21.76 | 11,187 | +0.01(+0.07%) |
Feb 09, 2024 | 21.79 | 21.79 | 21.73 | 21.75 | 13,998 | -0.01(-0.07%) |
Feb 08, 2024 | 21.75 | 21.78 | 21.75 | 21.76 | 10,700 | -0.07(-0.34%) |
Feb 07, 2024 | 21.84 | 21.86 | 21.83 | 21.84 | 11,070 | -0.03(-0.12%) |
Feb 06, 2024 | 21.69 | 21.88 | 21.69 | 21.86 | 13,646 | +0.11(+0.49%) |
Feb 05, 2024 | 21.80 | 21.80 | 21.73 | 21.75 | 14,343 | -0.17(-0.76%) |
Feb 02, 2024 | 21.92 | 21.96 | 21.87 | 21.92 | 62,461 | -0.20(-0.92%) |
Feb 01, 2024 | 22.09 | 22.18 | 22.08 | 22.12 | 28,940 | +0.11(+0.50%) |
Jan 31, 2024 | 21.98 | 22.02 | 21.97 | 22.01 | 13,036 | +0.07(+0.31%) |
Jan 30, 2024 | 21.90 | 21.95 | 21.84 | 21.95 | 45,047 | +0.07(+0.34%) |
Jan 29, 2024 | 21.84 | 21.88 | 21.82 | 21.87 | 17,960 | +0.10(+0.45%) |
Jan 26, 2024 | 21.77 | 21.80 | 21.75 | 21.77 | 8,202 | -0.03(-0.14%) |
Jan 25, 2024 | 21.72 | 21.80 | 21.72 | 21.80 | 14,644 | +0.09(+0.43%) |
Jan 24, 2024 | 21.80 | 21.80 | 21.70 | 21.71 | 3,525 | -0.04(-0.16%) |
Jan 23, 2024 | 21.74 | 21.75 | 21.72 | 21.74 | 12,406 | -0.06(-0.27%) |
Jan 22, 2024 | 21.83 | 21.83 | 21.80 | 21.80 | 4,432 | +0.04(+0.20%) |
Jan 19, 2024 | 21.72 | 21.76 | 21.70 | 21.76 | 4,257 | +0.00(+0.00%) |
Jan 18, 2024 | 21.75 | 21.80 | 21.75 | 21.76 | 5,375 | -0.04(-0.18%) |
Jan 17, 2024 | 21.80 | 21.81 | 21.75 | 21.80 | 11,387 | -0.06(-0.28%) |
Jan 16, 2024 | 21.92 | 21.96 | 21.83 | 21.86 | 19,866 | -0.15(-0.70%) |
Jan 12, 2024 | 22.03 | 22.06 | 21.97 | 22.01 | 19,583 | +0.05(+0.22%) |
Jan 11, 2024 | 21.83 | 21.97 | 21.83 | 21.96 | 65,586 | +0.10(+0.45%) |
Jan 10, 2024 | 21.88 | 21.93 | 21.86 | 21.87 | 17,087 | -0.01(-0.07%) |
Jan 09, 2024 | 21.87 | 21.90 | 21.87 | 21.88 | 20,857 | +0.01(+0.03%) |
Jan 08, 2024 | 21.82 | 21.92 | 21.82 | 21.87 | 52,667 | +0.09(+0.43%) |
Jan 05, 2024 | 21.78 | 21.91 | 21.78 | 21.78 | 17,514 | -0.07(-0.31%) |
Jan 04, 2024 | 21.83 | 21.87 | 21.82 | 21.85 | 22,612 | -0.10(-0.44%) |
Jan 03, 2024 | 21.86 | 21.97 | 21.83 | 21.95 | 30,375 | +0.01(+0.04%) |
Jan 02, 2024 | 21.94 | 21.96 | 21.93 | 21.94 | 11,770 | -0.11(-0.49%) |
Dec 29, 2023 | 22.04 | 22.07 | 22.02 | 22.04 | 14,757 | -0.03(-0.16%) |
Dec 28, 2023 | 22.11 | 22.12 | 22.07 | 22.08 | 6,446 | -0.06(-0.25%) |
Dec 27, 2023 | 22.07 | 22.14 | 22.07 | 22.13 | 5,786 | +0.14(+0.66%) |
Dec 26, 2023 | 21.96 | 22.01 | 21.96 | 21.99 | 14,469 | +0.03(+0.16%) |
Dec 22, 2023 | 21.97 | 21.97 | 21.96 | 21.96 | 7,989 | -0.03(-0.14%) |
Dec 21, 2023 | 22.04 | 22.04 | 21.96 | 21.99 | 35,499 | +0.01(+0.03%) |
Dec 20, 2023 | 21.96 | 21.98 | 21.93 | 21.98 | 7,458 | +0.07(+0.33%) |
Dec 19, 2023 | 21.94 | 21.94 | 21.90 | 21.91 | 56,785 | +0.03(+0.13%) |
Dec 18, 2023 | 21.87 | 21.90 | 21.86 | 21.88 | 17,931 | -0.06(-0.26%) |
Dec 15, 2023 | 21.94 | 21.97 | 21.91 | 21.93 | 13,302 | -0.04(-0.18%) |
Dec 14, 2023 | 21.93 | 22.01 | 21.93 | 21.98 | 19,036 | +0.17(+0.79%) |
Dec 13, 2023 | 21.53 | 21.80 | 21.53 | 21.80 | 35,243 | +0.30(+1.39%) |
Dec 12, 2023 | 21.47 | 21.52 | 21.47 | 21.50 | 24,603 | +0.03(+0.16%) |
Dec 11, 2023 | 21.43 | 21.47 | 21.41 | 21.47 | 34,956 | -0.00(-0.00%) |
Dec 08, 2023 | 21.48 | 21.48 | 21.43 | 21.47 | 14,999 | -0.10(-0.46%) |
Dec 07, 2023 | 21.53 | 21.59 | 21.52 | 21.57 | 122,728 | +0.02(+0.09%) |
Dec 06, 2023 | 21.75 | 21.75 | 21.53 | 21.55 | 14,247 | +0.05(+0.25%) |
Dec 05, 2023 | 21.51 | 21.51 | 21.48 | 21.50 | 10,448 | +0.12(+0.57%) |
Dec 04, 2023 | 21.38 | 21.40 | 21.34 | 21.37 | 68,990 | -0.05(-0.26%) |
Dec 01, 2023 | 23.26 | 23.26 | 21.27 | 21.43 | 89,790 | +0.19(+0.90%) |
Nov 30, 2023 | 21.24 | 21.28 | 21.24 | 21.24 | 43,391 | -0.09(-0.44%) |
Nov 29, 2023 | 21.34 | 21.34 | 21.29 | 21.33 | 13,111 | +0.11(+0.50%) |
Nov 28, 2023 | 21.11 | 21.23 | 21.11 | 21.22 | 88,981 | +0.09(+0.44%) |
Nov 27, 2023 | 21.01 | 21.13 | 21.01 | 21.13 | 16,115 | +0.12(+0.59%) |
Nov 24, 2023 | 21.02 | 21.02 | 21.00 | 21.01 | 10,977 | -0.09(-0.41%) |
Nov 22, 2023 | 21.08 | 21.10 | 21.06 | 21.09 | 5,574 | +0.00(+0.00%) |
Nov 21, 2023 | 21.14 | 21.14 | 21.04 | 21.09 | 12,656 | +0.03(+0.14%) |
Nov 20, 2023 | 21.02 | 21.07 | 21.00 | 21.06 | 15,227 | +0.03(+0.14%) |
Nov 17, 2023 | 21.00 | 21.05 | 21.00 | 21.03 | 9,849 | +0.04(+0.21%) |
Nov 16, 2023 | 20.97 | 21.00 | 20.97 | 20.99 | 19,305 | +0.12(+0.57%) |
Nov 15, 2023 | 20.88 | 20.88 | 20.84 | 20.87 | 29,001 | -0.11(-0.52%) |
Nov 14, 2023 | 20.98 | 21.00 | 20.96 | 20.98 | 23,100 | +0.26(+1.26%) |
Nov 13, 2023 | 20.62 | 20.72 | 20.62 | 20.72 | 8,358 | +0.00(+0.00%) |
Nov 10, 2023 | 20.78 | 20.78 | 20.71 | 20.72 | 66,140 | +0.03(+0.13%) |
Nov 09, 2023 | 20.79 | 20.83 | 20.68 | 20.69 | 20,357 | -0.17(-0.83%) |
Nov 08, 2023 | 20.82 | 20.88 | 20.80 | 20.86 | 30,827 | +0.08(+0.38%) |
Nov 07, 2023 | 20.74 | 20.81 | 20.74 | 20.79 | 12,033 | +0.12(+0.57%) |
Nov 06, 2023 | 20.58 | 20.69 | 20.58 | 20.67 | 14,446 | -0.11(-0.52%) |
Nov 03, 2023 | 20.83 | 20.84 | 20.78 | 20.78 | 30,152 | +0.14(+0.69%) |
Nov 02, 2023 | 20.65 | 20.65 | 20.59 | 20.63 | 15,977 | +0.14(+0.69%) |