Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.82 | 19.99 | 19.75 | 19.99 | 9,239 | +0.23(+1.19%) |
May 30, 2024 | 19.68 | 19.81 | 19.64 | 19.75 | 33,547 | +0.21(+1.07%) |
May 29, 2024 | 19.70 | 19.70 | 19.50 | 19.55 | 17,670 | -0.22(-1.14%) |
May 28, 2024 | 19.94 | 19.99 | 19.61 | 19.77 | 31,233 | -0.14(-0.70%) |
May 24, 2024 | 20.00 | 20.01 | 19.80 | 19.91 | 23,829 | +0.06(+0.30%) |
May 23, 2024 | 20.19 | 20.19 | 19.81 | 19.85 | 37,480 | -0.35(-1.73%) |
May 22, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 17,496 | -0.21(-1.05%) |
May 21, 2024 | 20.45 | 20.45 | 20.33 | 20.41 | 22,217 | -0.03(-0.12%) |
May 20, 2024 | 20.50 | 20.50 | 20.38 | 20.44 | 14,132 | -0.06(-0.29%) |
May 17, 2024 | 20.45 | 20.50 | 20.38 | 20.50 | 31,359 | +0.04(+0.20%) |
May 16, 2024 | 20.48 | 20.50 | 20.39 | 20.46 | 39,711 | +0.05(+0.24%) |
May 15, 2024 | 20.57 | 20.57 | 20.40 | 20.41 | 36,713 | +0.06(+0.29%) |
May 14, 2024 | 20.19 | 20.35 | 20.19 | 20.35 | 48,546 | +0.28(+1.37%) |
May 13, 2024 | 20.14 | 20.20 | 20.02 | 20.07 | 18,371 | +0.06(+0.32%) |
May 10, 2024 | 19.98 | 20.06 | 19.97 | 20.01 | 14,582 | +0.05(+0.25%) |
May 09, 2024 | 19.79 | 20.00 | 19.79 | 19.96 | 23,085 | +0.10(+0.50%) |
May 08, 2024 | 19.88 | 19.88 | 19.72 | 19.86 | 5,444 | +0.00(+0.00%) |
May 07, 2024 | 19.78 | 20.00 | 19.78 | 19.86 | 13,809 | -0.03(-0.15%) |
May 06, 2024 | 19.96 | 19.98 | 19.83 | 19.89 | 52,231 | +0.13(+0.66%) |
May 03, 2024 | 19.81 | 19.90 | 19.71 | 19.76 | 56,307 | +0.08(+0.38%) |
May 02, 2024 | 19.59 | 19.79 | 19.56 | 19.68 | 33,639 | +0.25(+1.28%) |
May 01, 2024 | 19.35 | 19.68 | 19.35 | 19.44 | 36,461 | +0.18(+0.93%) |
Apr 30, 2024 | 19.43 | 19.48 | 19.25 | 19.26 | 34,157 | -0.39(-1.97%) |
Apr 29, 2024 | 19.53 | 19.69 | 19.53 | 19.65 | 169,310 | +0.15(+0.76%) |
Apr 26, 2024 | 19.40 | 19.56 | 19.38 | 19.50 | 31,134 | +0.07(+0.36%) |
Apr 25, 2024 | 19.36 | 19.43 | 19.25 | 19.43 | 10,868 | -0.06(-0.31%) |
Apr 24, 2024 | 19.55 | 19.55 | 19.33 | 19.49 | 42,450 | -0.01(-0.05%) |
Apr 23, 2024 | 19.20 | 19.58 | 19.20 | 19.50 | 64,972 | +0.24(+1.24%) |
Apr 22, 2024 | 19.13 | 19.35 | 19.07 | 19.26 | 48,030 | +0.13(+0.67%) |
Apr 19, 2024 | 18.86 | 19.17 | 18.86 | 19.13 | 250,165 | +0.21(+1.10%) |
Apr 18, 2024 | 18.93 | 19.05 | 18.84 | 18.92 | 17,102 | -0.01(-0.05%) |
Apr 17, 2024 | 19.01 | 19.01 | 18.83 | 18.93 | 13,600 | +0.09(+0.47%) |
Apr 16, 2024 | 19.03 | 19.03 | 18.77 | 18.84 | 27,895 | -0.18(-0.94%) |
Apr 15, 2024 | 19.23 | 19.32 | 18.92 | 19.02 | 90,786 | -0.20(-1.03%) |
Apr 12, 2024 | 19.39 | 19.39 | 19.17 | 19.22 | 17,953 | -0.28(-1.43%) |
Apr 11, 2024 | 19.48 | 19.55 | 19.27 | 19.50 | 26,098 | +0.14(+0.72%) |
Apr 10, 2024 | 19.81 | 19.81 | 19.25 | 19.36 | 30,940 | -0.73(-3.61%) |
Apr 09, 2024 | 19.97 | 20.08 | 19.95 | 20.08 | 32,433 | +0.20(+1.00%) |
Apr 08, 2024 | 19.81 | 19.90 | 19.76 | 19.88 | 22,290 | +0.08(+0.40%) |
Apr 05, 2024 | 19.67 | 19.81 | 19.62 | 19.80 | 14,048 | +0.12(+0.61%) |
Apr 04, 2024 | 19.86 | 19.99 | 19.68 | 19.68 | 30,135 | -0.03(-0.15%) |
Apr 03, 2024 | 19.68 | 19.76 | 19.64 | 19.71 | 24,252 | -0.06(-0.33%) |
Apr 02, 2024 | 19.96 | 19.96 | 19.69 | 19.78 | 20,629 | -0.24(-1.18%) |
Apr 01, 2024 | 20.05 | 20.05 | 19.93 | 20.02 | 40,952 | -0.15(-0.73%) |
Mar 28, 2024 | 20.02 | 20.16 | 19.96 | 20.16 | 16,808 | +0.20(+0.99%) |
Mar 27, 2024 | 19.75 | 19.97 | 19.75 | 19.97 | 23,599 | +0.35(+1.76%) |
Mar 26, 2024 | 19.84 | 19.84 | 19.62 | 19.62 | 28,693 | -0.22(-1.09%) |
Mar 25, 2024 | 19.73 | 19.89 | 19.73 | 19.84 | 34,024 | +0.11(+0.55%) |
Mar 22, 2024 | 19.96 | 19.96 | 19.67 | 19.73 | 25,875 | -0.25(-1.23%) |
Mar 21, 2024 | 19.79 | 19.98 | 19.79 | 19.98 | 30,936 | +0.21(+1.05%) |
Mar 20, 2024 | 19.47 | 19.87 | 19.47 | 19.77 | 20,547 | +0.17(+0.86%) |
Mar 19, 2024 | 19.58 | 19.60 | 19.47 | 19.60 | 34,322 | +0.02(+0.10%) |
Mar 18, 2024 | 19.51 | 19.62 | 19.46 | 19.58 | 21,123 | +0.02(+0.10%) |
Mar 15, 2024 | 19.53 | 19.63 | 19.44 | 19.56 | 13,412 | +0.03(+0.15%) |
Mar 14, 2024 | 19.89 | 19.89 | 19.38 | 19.53 | 29,544 | -0.33(-1.64%) |
Mar 13, 2024 | 19.85 | 19.92 | 19.68 | 19.86 | 38,559 | +0.10(+0.50%) |
Mar 12, 2024 | 19.67 | 19.83 | 19.67 | 19.76 | 41,456 | +0.00(+0.00%) |
Mar 11, 2024 | 19.68 | 19.87 | 19.68 | 19.76 | 24,349 | +0.08(+0.40%) |
Mar 08, 2024 | 19.73 | 19.86 | 19.65 | 19.68 | 43,365 | +0.08(+0.40%) |
Mar 07, 2024 | 19.54 | 19.66 | 19.51 | 19.60 | 15,710 | +0.14(+0.71%) |
Mar 06, 2024 | 19.41 | 19.61 | 19.41 | 19.46 | 30,136 | +0.04(+0.20%) |
Mar 05, 2024 | 19.49 | 19.50 | 19.38 | 19.42 | 12,620 | -0.07(-0.38%) |
Mar 04, 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 19,765 | -0.10(-0.50%) |
Mar 01, 2024 | 19.55 | 19.60 | 19.43 | 19.60 | 15,342 | +0.09(+0.45%) |
Feb 29, 2024 | 19.51 | 19.59 | 19.44 | 19.51 | 19,239 | +0.14(+0.71%) |
Feb 28, 2024 | 19.40 | 19.44 | 19.25 | 19.37 | 14,679 | -0.04(-0.23%) |
Feb 27, 2024 | 19.43 | 19.52 | 19.32 | 19.41 | 15,923 | -0.02(-0.13%) |
Feb 26, 2024 | 19.58 | 19.69 | 19.41 | 19.44 | 44,682 | -0.22(-1.10%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.55 | 19.66 | 21,863 | +0.03(+0.15%) |
Feb 22, 2024 | 19.60 | 19.66 | 19.56 | 19.63 | 26,226 | +0.07(+0.35%) |
Feb 21, 2024 | 19.58 | 19.60 | 19.50 | 19.56 | 14,862 | +0.06(+0.30%) |
Feb 20, 2024 | 19.65 | 19.66 | 19.39 | 19.50 | 50,928 | -0.16(-0.80%) |
Feb 16, 2024 | 19.78 | 19.78 | 19.43 | 19.66 | 19,815 | -0.13(-0.64%) |
Feb 15, 2024 | 19.40 | 19.83 | 19.40 | 19.78 | 17,479 | +0.41(+2.12%) |
Feb 14, 2024 | 19.39 | 19.40 | 19.15 | 19.37 | 32,201 | +0.13(+0.66%) |
Feb 13, 2024 | 19.70 | 19.70 | 19.04 | 19.24 | 28,611 | -0.46(-2.34%) |
Feb 12, 2024 | 19.49 | 19.74 | 19.47 | 19.70 | 47,960 | +0.18(+0.90%) |
Feb 09, 2024 | 19.66 | 19.66 | 19.34 | 19.53 | 29,282 | -0.04(-0.20%) |
Feb 08, 2024 | 19.57 | 19.64 | 19.40 | 19.57 | 30,543 | +0.10(+0.53%) |
Feb 07, 2024 | 20.24 | 20.24 | 19.42 | 19.46 | 28,301 | -0.25(-1.27%) |
Feb 06, 2024 | 19.62 | 19.83 | 19.62 | 19.71 | 16,330 | +0.10(+0.50%) |
Feb 05, 2024 | 19.81 | 19.92 | 19.52 | 19.62 | 32,731 | -0.40(-2.01%) |
Feb 02, 2024 | 20.04 | 20.20 | 19.84 | 20.02 | 33,793 | -0.09(-0.44%) |
Feb 01, 2024 | 19.97 | 20.37 | 19.88 | 20.11 | 26,569 | +0.01(+0.05%) |
Jan 31, 2024 | 20.42 | 20.52 | 20.06 | 20.10 | 384,158 | -0.43(-2.09%) |
Jan 30, 2024 | 20.59 | 20.63 | 20.43 | 20.52 | 20,830 | -0.07(-0.33%) |
Jan 29, 2024 | 20.42 | 20.64 | 20.31 | 20.59 | 17,260 | +0.16(+0.76%) |
Jan 26, 2024 | 20.27 | 20.49 | 20.25 | 20.44 | 32,240 | +0.08(+0.38%) |
Jan 25, 2024 | 20.42 | 20.45 | 20.28 | 20.36 | 21,853 | +0.00(+0.00%) |
Jan 24, 2024 | 20.63 | 20.64 | 20.25 | 20.36 | 39,264 | -0.04(-0.19%) |
Jan 23, 2024 | 20.48 | 20.49 | 20.30 | 20.40 | 20,998 | -0.06(-0.29%) |
Jan 22, 2024 | 20.52 | 20.64 | 20.40 | 20.46 | 36,688 | +0.03(+0.17%) |
Jan 19, 2024 | 20.31 | 20.45 | 19.96 | 20.42 | 22,239 | +0.15(+0.74%) |
Jan 18, 2024 | 20.56 | 20.56 | 20.05 | 20.27 | 35,280 | -0.14(-0.67%) |
Jan 17, 2024 | 20.55 | 20.61 | 20.23 | 20.41 | 50,631 | -0.34(-1.64%) |
Jan 16, 2024 | 20.96 | 21.01 | 20.45 | 20.75 | 45,382 | -0.32(-1.52%) |
Jan 12, 2024 | 21.20 | 21.26 | 21.01 | 21.07 | 48,714 | -0.05(-0.23%) |
Jan 11, 2024 | 21.28 | 21.28 | 20.99 | 21.12 | 20,917 | -0.26(-1.23%) |
Jan 10, 2024 | 21.31 | 21.40 | 21.00 | 21.38 | 15,630 | +0.13(+0.60%) |
Jan 09, 2024 | 21.38 | 21.38 | 21.14 | 21.25 | 20,614 | -0.15(-0.68%) |
Jan 08, 2024 | 21.19 | 21.40 | 21.10 | 21.40 | 22,530 | +0.30(+1.43%) |
Jan 05, 2024 | 21.04 | 21.31 | 20.94 | 21.10 | 14,619 | -0.01(-0.05%) |
Jan 04, 2024 | 21.25 | 21.32 | 21.10 | 21.11 | 18,900 | -0.08(-0.37%) |
Jan 03, 2024 | 21.42 | 21.42 | 21.10 | 21.19 | 30,649 | -0.35(-1.63%) |
Jan 02, 2024 | 21.52 | 21.77 | 21.42 | 21.54 | 38,276 | +0.00(+0.00%) |
Dec 29, 2023 | 21.75 | 21.80 | 21.54 | 21.54 | 33,023 | -0.29(-1.34%) |
Dec 28, 2023 | 21.80 | 21.88 | 21.73 | 21.83 | 23,255 | +0.02(+0.09%) |
Dec 27, 2023 | 21.74 | 21.88 | 21.65 | 21.81 | 39,680 | +0.13(+0.58%) |
Dec 26, 2023 | 21.39 | 21.74 | 21.35 | 21.68 | 39,796 | +0.20(+0.95%) |
Dec 22, 2023 | 21.54 | 21.66 | 21.32 | 21.48 | 23,855 | +0.09(+0.41%) |
Dec 21, 2023 | 21.41 | 21.46 | 21.31 | 21.39 | 24,775 | +0.08(+0.36%) |
Dec 20, 2023 | 21.44 | 21.67 | 21.29 | 21.32 | 37,409 | -0.13(-0.59%) |
Dec 19, 2023 | 21.24 | 21.44 | 21.24 | 21.44 | 31,896 | +0.27(+1.28%) |
Dec 18, 2023 | 21.30 | 21.30 | 20.43 | 21.17 | 71,607 | -0.12(-0.55%) |
Dec 15, 2023 | 21.59 | 21.59 | 21.03 | 21.29 | 27,218 | -0.28(-1.30%) |
Dec 14, 2023 | 21.10 | 21.69 | 21.00 | 21.57 | 59,192 | +0.63(+3.01%) |
Dec 13, 2023 | 20.33 | 20.99 | 19.86 | 20.94 | 55,721 | +0.63(+3.10%) |
Dec 12, 2023 | 20.32 | 20.33 | 20.18 | 20.31 | 36,645 | +0.04(+0.19%) |
Dec 11, 2023 | 20.19 | 20.33 | 20.16 | 20.27 | 35,516 | +0.06(+0.29%) |
Dec 08, 2023 | 20.13 | 20.27 | 19.95 | 20.21 | 49,473 | +0.05(+0.24%) |
Dec 07, 2023 | 20.04 | 20.20 | 20.04 | 20.16 | 10,040 | +0.12(+0.58%) |
Dec 06, 2023 | 20.32 | 20.53 | 19.97 | 20.05 | 53,738 | -0.05(-0.24%) |
Dec 05, 2023 | 20.20 | 20.22 | 20.05 | 20.10 | 14,246 | -0.13(-0.62%) |
Dec 04, 2023 | 20.12 | 20.30 | 20.11 | 20.22 | 28,621 | +0.05(+0.24%) |
Dec 01, 2023 | 19.62 | 20.17 | 19.52 | 20.17 | 23,498 | +0.51(+2.59%) |
Nov 30, 2023 | 19.55 | 19.72 | 19.29 | 19.66 | 32,407 | +0.11(+0.54%) |
Nov 29, 2023 | 19.64 | 19.75 | 19.53 | 19.56 | 23,410 | +0.12(+0.64%) |
Nov 28, 2023 | 19.37 | 19.50 | 19.29 | 19.43 | 18,192 | +0.03(+0.15%) |
Nov 27, 2023 | 19.43 | 19.47 | 19.40 | 19.40 | 28,350 | -0.09(-0.44%) |
Nov 24, 2023 | 19.42 | 19.56 | 19.23 | 19.49 | 22,783 | +0.14(+0.75%) |
Nov 22, 2023 | 19.48 | 19.48 | 19.33 | 19.35 | 24,015 | -0.10(-0.49%) |
Nov 21, 2023 | 19.56 | 19.56 | 19.34 | 19.44 | 37,206 | -0.07(-0.35%) |
Nov 20, 2023 | 19.46 | 19.58 | 19.35 | 19.51 | 26,461 | +0.05(+0.25%) |
Nov 17, 2023 | 19.40 | 19.48 | 19.37 | 19.46 | 14,117 | +0.17(+0.90%) |
Nov 16, 2023 | 19.43 | 19.59 | 19.26 | 19.29 | 14,905 | -0.38(-1.91%) |
Nov 15, 2023 | 19.47 | 19.70 | 19.47 | 19.66 | 36,564 | +0.13(+0.69%) |
Nov 14, 2023 | 18.98 | 19.53 | 18.65 | 19.53 | 44,646 | +0.91(+4.91%) |
Nov 13, 2023 | 18.59 | 18.63 | 18.39 | 18.61 | 10,964 | -0.02(-0.10%) |
Nov 10, 2023 | 18.55 | 18.64 | 18.44 | 18.63 | 11,019 | +0.14(+0.78%) |
Nov 09, 2023 | 18.74 | 18.77 | 18.40 | 18.49 | 20,513 | -0.17(-0.91%) |
Nov 08, 2023 | 18.68 | 18.70 | 18.58 | 18.66 | 19,216 | -0.00(-0.02%) |
Nov 07, 2023 | 18.74 | 18.78 | 18.63 | 18.66 | 6,483 | -0.20(-1.07%) |
Nov 06, 2023 | 19.10 | 19.10 | 18.82 | 18.86 | 43,269 | -0.20(-1.06%) |
Nov 03, 2023 | 19.01 | 19.22 | 19.01 | 19.07 | 22,008 | +0.35(+1.85%) |
Nov 02, 2023 | 18.15 | 18.81 | 18.15 | 18.72 | 42,972 | +0.75(+4.20%) |