Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 22.04 | 22.11 | 22.04 | 22.11 | 254 | +0.10(+0.46%) |
Jun 07, 2024 | 22.06 | 22.06 | 22.01 | 22.01 | 349 | -0.08(-0.37%) |
Jun 06, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 271 | -0.02(-0.10%) |
Jun 05, 2024 | 22.05 | 22.11 | 22.05 | 22.11 | 254 | +0.25(+1.14%) |
Jun 04, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 91 | -0.09(-0.40%) |
Jun 03, 2024 | 22.01 | 22.01 | 21.95 | 21.95 | 279 | -0.06(-0.26%) |
May 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 107 | +0.23(+1.06%) |
May 30, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 210 | -0.10(-0.46%) |
May 29, 2024 | 21.91 | 21.94 | 21.88 | 21.88 | 1,839 | -0.21(-0.96%) |
May 28, 2024 | 22.18 | 22.18 | 22.09 | 22.09 | 478 | -0.04(-0.16%) |
May 24, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 275 | +0.12(+0.53%) |
May 23, 2024 | 21.98 | 22.01 | 21.98 | 22.01 | 1,038 | -0.23(-1.04%) |
May 22, 2024 | 22.27 | 22.27 | 22.16 | 22.24 | 9,320 | -0.01(-0.06%) |
May 21, 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 447 | +0.01(+0.05%) |
May 20, 2024 | 22.32 | 22.32 | 22.25 | 22.25 | 334 | +0.03(+0.14%) |
May 17, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 201 | -0.03(-0.14%) |
May 16, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 40 | -0.04(-0.19%) |
May 15, 2024 | 22.23 | 22.29 | 22.23 | 22.29 | 147 | +0.20(+0.92%) |
May 14, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 34 | +0.10(+0.47%) |
May 13, 2024 | 22.01 | 22.01 | 21.98 | 21.98 | 611 | +0.00(+0.01%) |
May 10, 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 1,462 | +0.02(+0.09%) |
May 09, 2024 | 21.85 | 21.96 | 21.85 | 21.96 | 304 | +0.14(+0.63%) |
May 08, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20 | -0.04(-0.17%) |
May 07, 2024 | 21.88 | 21.88 | 21.86 | 21.86 | 278 | +0.01(+0.05%) |
May 06, 2024 | 21.69 | 21.85 | 21.69 | 21.85 | 1,426 | +0.25(+1.16%) |
May 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | +0.30(+1.41%) |
May 02, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 66 | +0.18(+0.85%) |
May 01, 2024 | 21.15 | 21.32 | 21.12 | 21.12 | 928 | -0.17(-0.82%) |
Apr 30, 2024 | 21.43 | 21.43 | 21.29 | 21.29 | 2,426 | -0.34(-1.57%) |
Apr 29, 2024 | 21.65 | 21.65 | 21.63 | 21.63 | 450 | +0.06(+0.30%) |
Apr 26, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | +0.20(+0.95%) |
Apr 25, 2024 | 21.22 | 21.37 | 21.22 | 21.37 | 597 | -0.15(-0.69%) |
Apr 24, 2024 | 21.57 | 21.57 | 21.47 | 21.52 | 1,559 | -0.02(-0.08%) |
Apr 23, 2024 | 21.50 | 21.53 | 21.50 | 21.53 | 268 | +0.29(+1.34%) |
Apr 22, 2024 | 21.19 | 21.25 | 21.19 | 21.25 | 229 | +0.17(+0.82%) |
Apr 19, 2024 | 21.19 | 21.19 | 21.08 | 21.08 | 394 | -0.08(-0.39%) |
Apr 18, 2024 | 21.29 | 21.33 | 21.12 | 21.16 | 18,942 | -0.04(-0.20%) |
Apr 17, 2024 | 21.23 | 21.27 | 21.15 | 21.20 | 56,190 | -0.12(-0.57%) |
Apr 16, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 141 | -0.07(-0.33%) |
Apr 15, 2024 | 21.62 | 21.62 | 21.39 | 21.39 | 342 | -0.23(-1.07%) |
Apr 12, 2024 | 21.60 | 21.63 | 21.58 | 21.63 | 389 | -0.44(-1.98%) |
Apr 11, 2024 | 21.88 | 22.06 | 21.88 | 22.06 | 335 | +0.09(+0.41%) |
Apr 10, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 106 | -0.29(-1.29%) |
Apr 09, 2024 | 22.20 | 22.26 | 22.20 | 22.26 | 580 | +0.06(+0.29%) |
Apr 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 372 | +0.02(+0.10%) |
Apr 05, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 290 | +0.23(+1.06%) |
Apr 04, 2024 | 22.32 | 22.32 | 21.94 | 21.94 | 615 | -0.23(-1.04%) |
Apr 03, 2024 | 22.20 | 22.20 | 22.17 | 22.17 | 500 | +0.06(+0.26%) |
Apr 02, 2024 | 22.08 | 22.11 | 22.07 | 22.11 | 530 | -0.26(-1.15%) |
Apr 01, 2024 | 22.48 | 22.48 | 22.37 | 22.37 | 439 | -0.08(-0.36%) |
Mar 28, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 292 | +0.12(+0.52%) |
Mar 27, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 172 | +0.26(+1.18%) |
Mar 26, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 289 | -0.01(-0.04%) |
Mar 25, 2024 | 22.12 | 22.12 | 22.08 | 22.08 | 436 | -0.03(-0.13%) |
Mar 22, 2024 | 22.09 | 22.13 | 22.09 | 22.11 | 1,293 | -0.07(-0.29%) |
Mar 21, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 341 | +0.14(+0.61%) |
Mar 20, 2024 | 21.84 | 22.04 | 21.84 | 22.04 | 754 | +0.20(+0.91%) |
Mar 19, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 109 | +0.16(+0.76%) |
Mar 18, 2024 | 21.73 | 21.74 | 21.67 | 21.67 | 526 | +0.08(+0.36%) |
Mar 15, 2024 | 21.77 | 21.77 | 21.59 | 21.60 | 1,218 | -0.14(-0.65%) |
Mar 14, 2024 | 21.75 | 21.75 | 21.74 | 21.74 | 221 | -0.15(-0.68%) |
Mar 13, 2024 | 21.93 | 21.93 | 21.89 | 21.89 | 2,423 | +0.01(+0.05%) |
Mar 12, 2024 | 21.86 | 21.88 | 21.86 | 21.88 | 341 | +0.15(+0.70%) |
Mar 11, 2024 | 21.73 | 21.73 | 21.71 | 21.72 | 1,079 | -0.05(-0.22%) |
Mar 08, 2024 | 21.87 | 21.87 | 21.73 | 21.77 | 4,677 | -0.09(-0.41%) |
Mar 07, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 272 | +0.26(+1.20%) |
Mar 06, 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 334 | +0.13(+0.60%) |
Mar 05, 2024 | 21.43 | 21.48 | 21.43 | 21.48 | 341 | -0.24(-1.11%) |
Mar 04, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 1,395 | +0.04(+0.19%) |
Mar 01, 2024 | 21.62 | 21.68 | 21.62 | 21.68 | 1,679 | +0.15(+0.71%) |
Feb 29, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 390 | +0.17(+0.78%) |
Feb 28, 2024 | 21.41 | 21.41 | 21.36 | 21.36 | 635 | -0.10(-0.47%) |
Feb 27, 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 474 | +0.08(+0.37%) |
Feb 26, 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 387 | -0.06(-0.26%) |
Feb 23, 2024 | 21.42 | 21.43 | 21.42 | 21.43 | 396 | +0.04(+0.18%) |
Feb 22, 2024 | 21.31 | 21.41 | 21.31 | 21.39 | 6,487 | +0.36(+1.72%) |
Feb 21, 2024 | 20.96 | 21.03 | 20.95 | 21.03 | 356 | +0.05(+0.25%) |
Feb 20, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 541 | -0.18(-0.85%) |
Feb 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 389 | -0.15(-0.72%) |
Feb 15, 2024 | 21.21 | 21.32 | 21.21 | 21.31 | 282 | +0.15(+0.70%) |
Feb 14, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 51 | +0.32(+1.52%) |
Feb 13, 2024 | 20.90 | 20.90 | 20.80 | 20.85 | 530 | -0.44(-2.06%) |
Feb 12, 2024 | 21.30 | 21.32 | 21.29 | 21.29 | 533 | +0.08(+0.38%) |
Feb 09, 2024 | 21.15 | 21.20 | 21.15 | 21.20 | 172 | +0.14(+0.65%) |
Feb 08, 2024 | 20.97 | 21.08 | 20.97 | 21.07 | 662 | +0.17(+0.80%) |
Feb 07, 2024 | 20.89 | 20.95 | 20.87 | 20.90 | 725 | +0.13(+0.64%) |
Feb 06, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 7 | +0.06(+0.28%) |
Feb 05, 2024 | 20.82 | 20.82 | 20.70 | 20.71 | 406 | -0.15(-0.71%) |
Feb 02, 2024 | 20.63 | 20.86 | 20.60 | 20.86 | 1,648 | +0.20(+0.95%) |
Feb 01, 2024 | 20.56 | 20.66 | 20.56 | 20.66 | 225 | +0.22(+1.10%) |
Jan 31, 2024 | 20.75 | 20.75 | 20.44 | 20.44 | 328 | -0.36(-1.71%) |
Jan 30, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 134 | -0.06(-0.28%) |
Jan 29, 2024 | 20.74 | 20.85 | 20.72 | 20.85 | 741 | +0.18(+0.89%) |
Jan 26, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 224 | +0.01(+0.03%) |
Jan 25, 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 840 | +0.12(+0.60%) |
Jan 24, 2024 | 20.63 | 20.63 | 20.54 | 20.54 | 245 | -0.05(-0.24%) |
Jan 23, 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 200 | +0.01(+0.07%) |
Jan 22, 2024 | 20.54 | 20.61 | 20.54 | 20.58 | 2,328 | +0.16(+0.77%) |
Jan 19, 2024 | 20.27 | 20.42 | 20.27 | 20.42 | 708 | +0.21(+1.02%) |
Jan 18, 2024 | 20.12 | 20.21 | 20.12 | 20.21 | 213 | +0.17(+0.83%) |
Jan 17, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 122 | -0.11(-0.53%) |
Jan 16, 2024 | 20.23 | 20.23 | 20.14 | 20.15 | 467 | -0.14(-0.68%) |
Jan 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 680 | -0.02(-0.12%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.29 | 20.31 | 856 | +0.03(+0.13%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.25 | 20.29 | 527 | +0.05(+0.24%) |
Jan 09, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 507 | -0.05(-0.25%) |
Jan 08, 2024 | 20.04 | 20.29 | 20.04 | 20.29 | 504 | +0.33(+1.65%) |
Jan 05, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | +0.04(+0.20%) |
Jan 04, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 54 | -0.06(-0.30%) |
Jan 03, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 106 | -0.33(-1.60%) |
Jan 02, 2024 | 20.38 | 20.38 | 20.31 | 20.31 | 891 | -0.15(-0.74%) |
Dec 29, 2023 | 20.58 | 20.58 | 20.44 | 20.46 | 2,753 | -0.11(-0.55%) |
Dec 28, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 106 | +0.02(+0.10%) |
Dec 27, 2023 | 20.58 | 20.58 | 20.55 | 20.55 | 345 | -0.00(-0.00%) |
Dec 26, 2023 | 20.54 | 20.55 | 20.53 | 20.55 | 529 | +0.13(+0.65%) |
Dec 22, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 284 | +0.09(+0.43%) |
Dec 21, 2023 | 20.26 | 20.33 | 20.26 | 20.33 | 165 | +0.26(+1.27%) |
Dec 20, 2023 | 20.41 | 20.43 | 20.08 | 20.08 | 873 | -0.33(-1.62%) |
Dec 19, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 864 | +0.20(+0.98%) |
Dec 18, 2023 | 20.20 | 20.21 | 20.20 | 20.21 | 395 | +0.04(+0.20%) |
Dec 15, 2023 | 20.20 | 20.20 | 20.15 | 20.17 | 451 | -0.04(-0.21%) |
Dec 14, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 152 | +0.26(+1.31%) |
Dec 13, 2023 | 19.62 | 19.95 | 19.62 | 19.95 | 1,943 | +0.36(+1.84%) |
Dec 12, 2023 | 19.58 | 19.59 | 19.58 | 19.59 | 256 | +0.04(+0.21%) |
Dec 11, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 2,747 | +0.14(+0.72%) |
Dec 08, 2023 | 19.24 | 19.41 | 19.24 | 19.41 | 434 | +0.10(+0.51%) |
Dec 07, 2023 | 19.21 | 19.32 | 19.21 | 19.31 | 610 | +0.13(+0.65%) |
Dec 06, 2023 | 19.39 | 19.39 | 19.18 | 19.18 | 234 | -0.07(-0.35%) |
Dec 05, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 70 | -0.15(-0.75%) |
Dec 04, 2023 | 19.36 | 19.40 | 19.36 | 19.40 | 279 | -0.03(-0.18%) |