Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 8,645 | +0.21(+1.03%) |
Jun 17, 2024 | 20.23 | 20.33 | 20.22 | 20.29 | 10,331 | +0.06(+0.31%) |
Jun 14, 2024 | 20.17 | 20.23 | 20.17 | 20.23 | 3,031 | +0.06(+0.28%) |
Jun 13, 2024 | 20.15 | 20.17 | 20.13 | 20.17 | 1,958 | -0.06(-0.30%) |
Jun 12, 2024 | 20.32 | 20.32 | 20.20 | 20.23 | 10,041 | +0.14(+0.70%) |
Jun 11, 2024 | 20.04 | 20.09 | 20.01 | 20.09 | 7,767 | -0.07(-0.36%) |
Jun 10, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 16,179 | +0.12(+0.59%) |
Jun 07, 2024 | 20.21 | 20.21 | 20.04 | 20.04 | 12,845 | -0.21(-1.04%) |
Jun 06, 2024 | 20.23 | 20.27 | 20.22 | 20.26 | 11,167 | +0.10(+0.51%) |
Jun 05, 2024 | 20.10 | 20.15 | 20.06 | 20.15 | 1,776 | +0.18(+0.90%) |
Jun 04, 2024 | 19.99 | 20.02 | 19.85 | 19.97 | 120,980 | -0.45(-2.19%) |
Jun 03, 2024 | 20.50 | 20.50 | 20.33 | 20.42 | 64,366 | +0.16(+0.80%) |
May 31, 2024 | 20.29 | 20.29 | 20.17 | 20.26 | 7,665 | -0.16(-0.77%) |
May 30, 2024 | 20.41 | 20.45 | 20.38 | 20.42 | 6,342 | -0.07(-0.34%) |
May 29, 2024 | 20.52 | 20.53 | 20.48 | 20.49 | 24,801 | -0.24(-1.15%) |
May 28, 2024 | 20.77 | 20.82 | 20.72 | 20.72 | 7,028 | +0.07(+0.32%) |
May 24, 2024 | 20.63 | 20.68 | 20.63 | 20.66 | 5,015 | +0.10(+0.49%) |
May 23, 2024 | 20.70 | 20.70 | 20.53 | 20.56 | 16,804 | -0.20(-0.97%) |
May 22, 2024 | 20.94 | 20.94 | 20.72 | 20.76 | 6,520 | +0.01(+0.02%) |
May 21, 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 5,690 | -0.04(-0.20%) |
May 20, 2024 | 20.81 | 20.85 | 20.78 | 20.80 | 10,127 | -0.04(-0.20%) |
May 17, 2024 | 20.78 | 20.87 | 20.78 | 20.84 | 36,960 | +0.10(+0.47%) |
May 16, 2024 | 20.77 | 20.77 | 20.73 | 20.74 | 1,922 | +0.09(+0.45%) |
May 15, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 7,838 | +0.19(+0.92%) |
May 14, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 63,488 | +0.11(+0.52%) |
May 13, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 3,759 | +0.13(+0.66%) |
May 10, 2024 | 20.24 | 20.25 | 20.20 | 20.22 | 6,605 | +0.12(+0.59%) |
May 09, 2024 | 20.02 | 20.11 | 20.02 | 20.10 | 8,605 | +0.04(+0.18%) |
May 08, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 1,334 | +0.04(+0.18%) |
May 07, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 10,491 | -0.06(-0.32%) |
May 06, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 8,380 | +0.03(+0.13%) |
May 03, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 26,375 | +0.18(+0.89%) |
May 02, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 6,929 | +0.36(+1.87%) |
May 01, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 45,478 | +0.01(+0.03%) |
Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 75,254 | -0.18(-0.90%) |
Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 59,257 | +0.25(+1.30%) |
Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.45 | 3,660 | +0.19(+0.99%) |
Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.26 | 11,291 | +0.07(+0.36%) |
Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 6,923 | +0.05(+0.25%) |
Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 6,232 | +0.05(+0.28%) |
Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.09 | 9,630 | +0.12(+0.64%) |
Apr 19, 2024 | 18.93 | 18.99 | 18.93 | 18.96 | 2,257 | -0.02(-0.08%) |
Apr 18, 2024 | 18.99 | 19.00 | 18.96 | 18.98 | 6,091 | +0.09(+0.50%) |
Apr 17, 2024 | 18.91 | 18.92 | 18.88 | 18.88 | 3,537 | +0.03(+0.15%) |
Apr 16, 2024 | 18.85 | 18.87 | 18.81 | 18.86 | 8,626 | -0.23(-1.23%) |
Apr 15, 2024 | 19.28 | 19.28 | 19.06 | 19.09 | 6,062 | -0.05(-0.26%) |
Apr 12, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 2,665 | -0.42(-2.15%) |
Apr 11, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 1,875 | +0.12(+0.63%) |
Apr 10, 2024 | 19.45 | 19.47 | 19.38 | 19.44 | 2,956 | -0.27(-1.36%) |
Apr 09, 2024 | 19.70 | 19.71 | 19.65 | 19.71 | 2,360 | +0.08(+0.43%) |
Apr 08, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 6,577 | +0.16(+0.84%) |
Apr 05, 2024 | 19.41 | 19.48 | 19.39 | 19.46 | 3,087 | +0.02(+0.12%) |
Apr 04, 2024 | 19.68 | 19.71 | 19.44 | 19.44 | 28,958 | -0.06(-0.31%) |
Apr 03, 2024 | 19.41 | 19.52 | 19.39 | 19.50 | 8,467 | +0.07(+0.33%) |
Apr 02, 2024 | 19.46 | 19.49 | 19.41 | 19.43 | 10,513 | +0.08(+0.39%) |
Apr 01, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 10,600 | -0.05(-0.28%) |
Mar 28, 2024 | 19.37 | 19.43 | 19.37 | 19.41 | 4,295 | +0.07(+0.38%) |
Mar 27, 2024 | 19.31 | 19.35 | 19.28 | 19.34 | 5,708 | -0.00(-0.01%) |
Mar 26, 2024 | 19.33 | 19.35 | 19.33 | 19.34 | 12,568 | -0.05(-0.27%) |
Mar 25, 2024 | 19.38 | 19.42 | 19.38 | 19.40 | 4,998 | +0.04(+0.22%) |
Mar 22, 2024 | 19.39 | 19.39 | 19.35 | 19.35 | 3,931 | -0.19(-0.95%) |
Mar 21, 2024 | 19.60 | 19.60 | 19.53 | 19.54 | 13,215 | +0.11(+0.54%) |
Mar 20, 2024 | 19.26 | 19.43 | 19.26 | 19.43 | 2,605 | +0.17(+0.87%) |
Mar 19, 2024 | 19.22 | 19.29 | 19.22 | 19.27 | 4,164 | -0.10(-0.52%) |
Mar 18, 2024 | 19.38 | 19.40 | 19.35 | 19.37 | 9,629 | -0.00(-0.01%) |
Mar 15, 2024 | 19.42 | 19.43 | 19.36 | 19.37 | 5,125 | -0.05(-0.27%) |
Mar 14, 2024 | 19.53 | 19.53 | 19.38 | 19.42 | 6,040 | -0.08(-0.41%) |
Mar 13, 2024 | 19.46 | 19.51 | 19.46 | 19.50 | 9,980 | -0.08(-0.39%) |
Mar 12, 2024 | 19.45 | 19.58 | 19.45 | 19.58 | 22,584 | +0.14(+0.72%) |
Mar 11, 2024 | 19.49 | 19.49 | 19.41 | 19.44 | 10,317 | -0.02(-0.12%) |
Mar 08, 2024 | 19.51 | 19.51 | 19.45 | 19.46 | 10,928 | -0.04(-0.20%) |
Mar 07, 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 3,672 | +0.11(+0.58%) |
Mar 06, 2024 | 19.37 | 19.44 | 19.37 | 19.39 | 4,116 | +0.19(+0.99%) |
Mar 05, 2024 | 19.30 | 19.30 | 19.17 | 19.20 | 8,067 | -0.10(-0.50%) |
Mar 04, 2024 | 19.30 | 19.35 | 19.27 | 19.29 | 12,619 | +0.02(+0.09%) |
Mar 01, 2024 | 19.21 | 19.29 | 19.21 | 19.27 | 7,021 | +0.20(+1.04%) |
Feb 29, 2024 | 19.11 | 19.15 | 19.05 | 19.08 | 5,168 | +0.07(+0.35%) |
Feb 28, 2024 | 19.02 | 19.04 | 19.00 | 19.01 | 2,920 | -0.20(-1.03%) |
Feb 27, 2024 | 19.17 | 19.23 | 19.17 | 19.21 | 14,218 | +0.00(+0.02%) |
Feb 26, 2024 | 19.22 | 19.22 | 19.20 | 19.20 | 4,384 | -0.14(-0.73%) |
Feb 23, 2024 | 19.31 | 19.35 | 19.30 | 19.35 | 3,227 | -0.03(-0.14%) |
Feb 22, 2024 | 19.32 | 19.37 | 19.31 | 19.37 | 8,181 | +0.19(+0.99%) |
Feb 21, 2024 | 19.21 | 19.23 | 19.14 | 19.18 | 21,100 | -0.00(-0.01%) |
Feb 20, 2024 | 19.25 | 19.25 | 19.15 | 19.18 | 4,147 | +0.10(+0.51%) |
Feb 16, 2024 | 19.05 | 19.13 | 19.05 | 19.09 | 8,020 | +0.12(+0.63%) |
Feb 15, 2024 | 18.90 | 18.97 | 18.90 | 18.97 | 3,590 | +0.10(+0.51%) |
Feb 14, 2024 | 18.86 | 18.88 | 18.83 | 18.87 | 8,169 | +0.26(+1.37%) |
Feb 13, 2024 | 18.73 | 18.74 | 18.58 | 18.62 | 15,007 | -0.41(-2.14%) |
Feb 12, 2024 | 18.93 | 19.11 | 18.93 | 19.02 | 10,132 | +0.13(+0.68%) |
Feb 09, 2024 | 18.83 | 18.92 | 18.80 | 18.89 | 6,201 | +0.00(+0.00%) |
Feb 08, 2024 | 18.88 | 18.91 | 18.88 | 18.89 | 4,331 | -0.10(-0.51%) |
Feb 07, 2024 | 19.00 | 19.02 | 18.97 | 18.99 | 11,438 | -0.03(-0.16%) |
Feb 06, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 8,551 | +0.37(+1.98%) |
Feb 05, 2024 | 18.57 | 18.68 | 18.56 | 18.65 | 6,123 | +0.03(+0.14%) |
Feb 02, 2024 | 18.57 | 18.65 | 18.55 | 18.63 | 14,659 | +0.00(+0.00%) |
Feb 01, 2024 | 18.61 | 18.65 | 18.58 | 18.63 | 6,491 | +0.25(+1.35%) |
Jan 31, 2024 | 18.53 | 18.57 | 18.43 | 18.38 | 11,963 | -0.06(-0.34%) |
Jan 30, 2024 | 18.46 | 18.47 | 18.43 | 18.44 | 33,156 | -0.11(-0.57%) |
Jan 29, 2024 | 18.59 | 18.59 | 18.48 | 18.55 | 17,070 | +0.09(+0.48%) |
Jan 26, 2024 | 18.53 | 18.57 | 18.46 | 18.46 | 15,752 | +0.02(+0.11%) |
Jan 25, 2024 | 18.56 | 18.56 | 18.43 | 18.44 | 30,599 | +0.07(+0.38%) |
Jan 24, 2024 | 18.52 | 18.54 | 18.36 | 18.37 | 52,758 | +0.23(+1.26%) |
Jan 23, 2024 | 18.13 | 18.16 | 18.07 | 18.14 | 35,596 | +0.06(+0.33%) |
Jan 22, 2024 | 18.12 | 18.12 | 18.05 | 18.08 | 18,290 | -0.13(-0.71%) |
Jan 19, 2024 | 18.13 | 18.21 | 18.06 | 18.21 | 8,535 | +0.22(+1.24%) |
Jan 18, 2024 | 17.97 | 18.02 | 17.93 | 17.99 | 51,757 | +0.05(+0.25%) |
Jan 17, 2024 | 17.92 | 17.95 | 17.87 | 17.94 | 8,551 | -0.27(-1.48%) |
Jan 16, 2024 | 18.37 | 18.37 | 18.17 | 18.21 | 15,744 | -0.35(-1.87%) |
Jan 12, 2024 | 18.68 | 18.68 | 18.56 | 18.56 | 19,057 | +0.05(+0.30%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.39 | 18.50 | 7,669 | +0.06(+0.35%) |
Jan 10, 2024 | 18.47 | 18.47 | 18.41 | 18.44 | 10,006 | -0.04(-0.22%) |
Jan 09, 2024 | 18.55 | 18.55 | 18.48 | 18.48 | 47,419 | -0.25(-1.34%) |
Jan 08, 2024 | 18.61 | 18.76 | 18.56 | 18.73 | 80,535 | +0.03(+0.14%) |
Jan 05, 2024 | 18.78 | 18.79 | 18.64 | 18.70 | 19,425 | +0.08(+0.43%) |
Jan 04, 2024 | 18.59 | 18.71 | 18.57 | 18.62 | 39,926 | -0.08(-0.45%) |
Jan 03, 2024 | 18.65 | 18.73 | 18.65 | 18.70 | 5,926 | -0.09(-0.46%) |
Jan 02, 2024 | 18.88 | 18.88 | 18.76 | 18.79 | 15,914 | -0.26(-1.35%) |
Dec 29, 2023 | 19.01 | 19.11 | 19.01 | 19.05 | 4,822 | +0.04(+0.19%) |
Dec 28, 2023 | 19.11 | 19.11 | 19.00 | 19.01 | 143,858 | +0.16(+0.85%) |
Dec 27, 2023 | 18.86 | 18.88 | 18.84 | 18.85 | 14,806 | +0.08(+0.40%) |
Dec 26, 2023 | 18.79 | 18.79 | 18.74 | 18.78 | 11,765 | +0.15(+0.79%) |
Dec 22, 2023 | 18.58 | 18.66 | 18.55 | 18.63 | 64,272 | +0.03(+0.16%) |
Dec 21, 2023 | 18.53 | 18.60 | 18.50 | 18.60 | 10,072 | +0.33(+1.82%) |
Dec 20, 2023 | 18.46 | 18.48 | 18.26 | 18.27 | 21,885 | -0.25(-1.34%) |
Dec 19, 2023 | 18.40 | 18.54 | 18.40 | 18.51 | 8,558 | +0.13(+0.69%) |
Dec 18, 2023 | 18.39 | 18.42 | 18.34 | 18.39 | 11,143 | -0.03(-0.17%) |
Dec 15, 2023 | 18.46 | 18.54 | 18.42 | 18.42 | 5,242 | -0.13(-0.70%) |
Dec 14, 2023 | 18.55 | 18.56 | 18.50 | 18.55 | 9,347 | +0.25(+1.35%) |
Dec 13, 2023 | 18.00 | 18.30 | 17.94 | 18.30 | 16,311 | +0.25(+1.38%) |
Dec 12, 2023 | 18.02 | 18.05 | 17.98 | 18.05 | 6,054 | +0.00(+0.00%) |
Dec 11, 2023 | 17.97 | 18.05 | 17.97 | 18.05 | 20,341 | +0.08(+0.45%) |
Dec 08, 2023 | 17.94 | 17.99 | 17.94 | 17.97 | 4,856 | -0.06(-0.33%) |
Dec 07, 2023 | 18.02 | 18.03 | 17.98 | 18.03 | 3,810 | +0.07(+0.42%) |
Dec 06, 2023 | 18.07 | 18.10 | 17.96 | 17.96 | 12,060 | +0.01(+0.04%) |
Dec 05, 2023 | 17.92 | 17.98 | 17.92 | 17.95 | 37,489 | -0.11(-0.64%) |
Dec 04, 2023 | 18.09 | 18.12 | 18.03 | 18.06 | 21,999 | -0.19(-1.03%) |