Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.90 | 20.93 | 20.87 | 20.89 | 5,956 | -0.03(-0.14%) |
Jun 07, 2024 | 20.87 | 20.92 | 20.85 | 20.91 | 2,325 | -0.03(-0.14%) |
Jun 06, 2024 | 20.92 | 20.95 | 20.84 | 20.94 | 7,693 | +0.04(+0.19%) |
Jun 05, 2024 | 20.77 | 20.91 | 20.63 | 20.90 | 19,531 | +0.10(+0.48%) |
Jun 04, 2024 | 20.82 | 20.82 | 20.74 | 20.81 | 12,849 | +0.09(+0.43%) |
Jun 03, 2024 | 20.70 | 20.81 | 20.70 | 20.72 | 10,471 | +0.01(+0.06%) |
May 31, 2024 | 20.57 | 20.77 | 20.57 | 20.70 | 5,054 | +0.22(+1.08%) |
May 30, 2024 | 20.46 | 20.56 | 20.46 | 20.48 | 9,083 | +0.04(+0.20%) |
May 29, 2024 | 20.48 | 20.49 | 20.40 | 20.44 | 3,202 | -0.14(-0.68%) |
May 28, 2024 | 20.74 | 20.74 | 20.53 | 20.58 | 6,871 | -0.10(-0.48%) |
May 24, 2024 | 20.76 | 20.77 | 20.68 | 20.68 | 5,877 | +0.09(+0.46%) |
May 23, 2024 | 20.88 | 20.88 | 20.59 | 20.59 | 3,132 | -0.21(-1.03%) |
May 22, 2024 | 20.89 | 20.89 | 20.78 | 20.80 | 2,998 | -0.08(-0.39%) |
May 21, 2024 | 20.79 | 20.93 | 20.79 | 20.88 | 3,378 | +0.05(+0.24%) |
May 20, 2024 | 20.88 | 20.90 | 20.83 | 20.83 | 16,792 | +0.03(+0.12%) |
May 17, 2024 | 20.84 | 20.84 | 20.76 | 20.81 | 8,779 | +0.02(+0.10%) |
May 16, 2024 | 20.83 | 20.83 | 20.76 | 20.79 | 767 | +0.03(+0.14%) |
May 15, 2024 | 20.63 | 20.83 | 20.63 | 20.76 | 10,966 | +0.13(+0.65%) |
May 14, 2024 | 20.58 | 20.65 | 20.55 | 20.62 | 2,018 | +0.00(+0.00%) |
May 13, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | 307 | +0.05(+0.26%) |
May 10, 2024 | 20.56 | 20.57 | 20.54 | 20.57 | 625 | +0.05(+0.26%) |
May 09, 2024 | 20.48 | 20.56 | 20.48 | 20.51 | 1,456 | +0.10(+0.51%) |
May 08, 2024 | 20.42 | 20.45 | 20.41 | 20.41 | 692 | +0.00(+0.02%) |
May 07, 2024 | 20.40 | 20.47 | 20.34 | 20.40 | 9,285 | +0.09(+0.44%) |
May 06, 2024 | 20.35 | 20.35 | 20.26 | 20.32 | 904 | +0.11(+0.54%) |
May 03, 2024 | 20.14 | 20.24 | 20.14 | 20.21 | 1,522 | +0.17(+0.84%) |
May 02, 2024 | 20.03 | 20.11 | 19.98 | 20.04 | 3,716 | +0.11(+0.55%) |
May 01, 2024 | 19.89 | 20.10 | 19.85 | 19.93 | 6,908 | +0.05(+0.26%) |
Apr 30, 2024 | 19.94 | 19.94 | 19.86 | 19.88 | 4,304 | -0.06(-0.28%) |
Apr 29, 2024 | 19.89 | 20.00 | 19.89 | 19.93 | 2,635 | +0.06(+0.31%) |
Apr 26, 2024 | 19.85 | 19.96 | 19.85 | 19.87 | 1,219 | +0.15(+0.78%) |
Apr 25, 2024 | 19.66 | 19.78 | 19.66 | 19.72 | 3,359 | -0.12(-0.62%) |
Apr 24, 2024 | 19.86 | 19.92 | 19.78 | 19.84 | 6,255 | -0.01(-0.05%) |
Apr 23, 2024 | 19.81 | 19.91 | 19.80 | 19.85 | 1,988 | +0.16(+0.79%) |
Apr 22, 2024 | 19.66 | 19.70 | 19.55 | 19.70 | 1,297 | +0.16(+0.80%) |
Apr 19, 2024 | 19.61 | 19.61 | 19.54 | 19.54 | 589 | +0.04(+0.18%) |
Apr 18, 2024 | 19.55 | 19.57 | 19.50 | 19.50 | 2,896 | +0.01(+0.07%) |
Apr 17, 2024 | 19.54 | 19.54 | 19.49 | 19.49 | 2,246 | +0.08(+0.44%) |
Apr 16, 2024 | 19.39 | 19.48 | 19.38 | 19.41 | 6,183 | -0.04(-0.23%) |
Apr 15, 2024 | 19.76 | 19.80 | 19.44 | 19.45 | 5,504 | -0.24(-1.24%) |
Apr 12, 2024 | 19.94 | 19.94 | 19.69 | 19.69 | 3,422 | -0.27(-1.35%) |
Apr 11, 2024 | 20.00 | 20.06 | 19.96 | 19.96 | 3,495 | -0.02(-0.10%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.98 | 19.98 | 1,865 | -0.17(-0.86%) |
Apr 09, 2024 | 20.16 | 20.26 | 20.12 | 20.16 | 4,079 | -0.02(-0.08%) |
Apr 08, 2024 | 20.30 | 20.30 | 20.17 | 20.18 | 5,377 | +0.03(+0.17%) |
Apr 05, 2024 | 20.12 | 20.16 | 20.11 | 20.14 | 4,345 | +0.15(+0.74%) |
Apr 04, 2024 | 20.25 | 20.26 | 19.99 | 19.99 | 10,263 | -0.12(-0.59%) |
Apr 03, 2024 | 20.07 | 20.20 | 20.07 | 20.11 | 5,319 | -0.11(-0.53%) |
Apr 02, 2024 | 20.10 | 20.23 | 20.10 | 20.22 | 9,949 | -0.10(-0.48%) |
Apr 01, 2024 | 19.80 | 20.42 | 19.80 | 20.32 | 10,845 | -0.03(-0.14%) |
Mar 28, 2024 | 20.22 | 20.35 | 20.13 | 20.35 | 9,012 | +0.14(+0.68%) |
Mar 27, 2024 | 20.32 | 20.32 | 20.16 | 20.21 | 4,040 | +0.07(+0.34%) |
Mar 26, 2024 | 20.12 | 20.18 | 20.12 | 20.14 | 2,733 | +0.07(+0.34%) |
Mar 25, 2024 | 20.09 | 20.10 | 20.05 | 20.07 | 4,754 | -0.04(-0.21%) |
Mar 22, 2024 | 20.07 | 20.17 | 20.07 | 20.11 | 4,178 | +0.01(+0.03%) |
Mar 21, 2024 | 20.19 | 20.20 | 20.09 | 20.11 | 4,461 | +0.06(+0.31%) |
Mar 20, 2024 | 20.00 | 20.11 | 20.00 | 20.05 | 2,952 | +0.10(+0.50%) |
Mar 19, 2024 | 19.89 | 19.99 | 19.89 | 19.95 | 1,382 | +0.08(+0.40%) |
Mar 18, 2024 | 19.85 | 19.95 | 19.84 | 19.87 | 22,537 | -0.00(-0.02%) |
Mar 15, 2024 | 20.01 | 20.01 | 19.80 | 19.87 | 27,010 | -0.02(-0.08%) |
Mar 14, 2024 | 20.04 | 20.04 | 19.88 | 19.89 | 4,083 | -0.19(-0.93%) |
Mar 13, 2024 | 20.11 | 20.11 | 20.07 | 20.07 | 649 | +0.05(+0.25%) |
Mar 12, 2024 | 19.90 | 20.07 | 19.89 | 20.02 | 10,231 | -0.05(-0.24%) |
Mar 11, 2024 | 20.10 | 20.13 | 20.07 | 20.07 | 2,712 | -0.01(-0.05%) |
Mar 08, 2024 | 20.13 | 20.13 | 20.03 | 20.08 | 4,536 | -0.05(-0.27%) |
Mar 07, 2024 | 20.19 | 20.19 | 20.05 | 20.14 | 16,195 | +0.15(+0.73%) |
Mar 06, 2024 | 20.02 | 20.05 | 19.94 | 19.99 | 12,740 | +0.11(+0.54%) |
Mar 05, 2024 | 19.98 | 19.99 | 19.83 | 19.88 | 8,239 | -0.15(-0.73%) |
Mar 04, 2024 | 19.92 | 20.08 | 19.92 | 20.03 | 9,602 | +0.04(+0.19%) |
Mar 01, 2024 | 19.95 | 20.04 | 19.94 | 19.99 | 22,317 | +0.15(+0.75%) |
Feb 29, 2024 | 19.85 | 19.91 | 19.84 | 19.84 | 3,296 | +0.08(+0.42%) |
Feb 28, 2024 | 19.79 | 19.83 | 19.76 | 19.76 | 4,880 | -0.01(-0.05%) |
Feb 27, 2024 | 19.71 | 19.83 | 19.71 | 19.77 | 1,880 | +0.04(+0.21%) |
Feb 26, 2024 | 19.83 | 19.83 | 19.73 | 19.73 | 6,981 | -0.07(-0.33%) |
Feb 23, 2024 | 19.83 | 19.84 | 19.78 | 19.79 | 1,216 | +0.03(+0.15%) |
Feb 22, 2024 | 19.84 | 19.85 | 19.76 | 19.76 | 5,042 | +0.07(+0.38%) |
Feb 21, 2024 | 19.67 | 19.76 | 19.67 | 19.69 | 2,462 | +0.06(+0.30%) |
Feb 20, 2024 | 19.58 | 19.70 | 19.58 | 19.63 | 1,494 | -0.02(-0.11%) |
Feb 16, 2024 | 19.73 | 19.73 | 19.65 | 19.65 | 1,176 | -0.03(-0.14%) |
Feb 15, 2024 | 19.69 | 19.76 | 19.68 | 19.68 | 2,484 | +0.10(+0.50%) |
Feb 14, 2024 | 19.56 | 19.65 | 19.55 | 19.58 | 7,711 | +0.07(+0.37%) |
Feb 13, 2024 | 19.49 | 19.60 | 19.47 | 19.51 | 5,336 | -0.19(-0.97%) |
Feb 12, 2024 | 19.59 | 19.75 | 19.59 | 19.70 | 2,204 | +0.13(+0.69%) |
Feb 09, 2024 | 19.54 | 19.61 | 19.54 | 19.57 | 4,476 | -0.01(-0.03%) |
Feb 08, 2024 | 19.60 | 19.60 | 19.53 | 19.57 | 1,010 | -0.02(-0.08%) |
Feb 07, 2024 | 19.50 | 19.67 | 19.50 | 19.59 | 12,936 | +0.07(+0.34%) |
Feb 06, 2024 | 19.51 | 19.58 | 19.51 | 19.52 | 4,465 | +0.10(+0.54%) |
Feb 05, 2024 | 19.45 | 19.45 | 19.42 | 19.42 | 2,504 | -0.12(-0.61%) |
Feb 02, 2024 | 19.50 | 19.60 | 19.48 | 19.54 | 10,071 | -0.01(-0.08%) |
Feb 01, 2024 | 19.50 | 19.57 | 19.46 | 19.55 | 6,082 | +0.13(+0.68%) |
Jan 31, 2024 | 19.48 | 19.58 | 19.42 | 19.42 | 8,143 | -0.12(-0.64%) |
Jan 30, 2024 | 19.48 | 19.57 | 19.48 | 19.55 | 6,418 | +0.03(+0.16%) |
Jan 29, 2024 | 19.41 | 19.56 | 19.40 | 19.51 | 5,243 | +0.12(+0.60%) |
Jan 26, 2024 | 19.43 | 19.43 | 19.40 | 19.40 | 6,065 | +0.04(+0.21%) |
Jan 25, 2024 | 19.36 | 19.44 | 19.32 | 19.36 | 8,062 | +0.05(+0.25%) |
Jan 24, 2024 | 19.33 | 19.39 | 19.27 | 19.31 | 4,037 | +0.00(+0.00%) |
Jan 23, 2024 | 19.27 | 19.37 | 19.24 | 19.31 | 18,287 | +0.02(+0.10%) |
Jan 22, 2024 | 19.29 | 19.36 | 19.24 | 19.29 | 5,462 | +0.13(+0.66%) |
Jan 19, 2024 | 19.13 | 19.16 | 19.13 | 19.16 | 505 | +0.01(+0.08%) |
Jan 18, 2024 | 19.16 | 19.20 | 19.15 | 19.15 | 2,794 | -0.04(-0.23%) |
Jan 17, 2024 | 19.26 | 19.26 | 19.13 | 19.19 | 3,338 | -0.06(-0.33%) |
Jan 16, 2024 | 19.36 | 19.37 | 19.26 | 19.26 | 3,629 | -0.14(-0.70%) |
Jan 12, 2024 | 19.46 | 19.46 | 19.39 | 19.39 | 1,983 | -0.01(-0.03%) |
Jan 11, 2024 | 19.33 | 19.40 | 19.32 | 19.40 | 2,349 | +0.01(+0.06%) |
Jan 10, 2024 | 19.31 | 19.43 | 19.31 | 19.39 | 1,329 | +0.01(+0.05%) |
Jan 09, 2024 | 19.31 | 19.38 | 19.31 | 19.38 | 1,575 | +0.04(+0.21%) |
Jan 08, 2024 | 19.33 | 19.40 | 19.29 | 19.34 | 9,129 | +0.14(+0.74%) |
Jan 05, 2024 | 19.17 | 19.20 | 19.17 | 19.20 | 169 | -0.02(-0.09%) |
Jan 04, 2024 | 19.22 | 19.23 | 19.11 | 19.21 | 11,234 | +0.04(+0.20%) |
Jan 03, 2024 | 19.27 | 19.28 | 19.10 | 19.17 | 43,316 | -0.03(-0.14%) |
Jan 02, 2024 | 19.20 | 19.24 | 19.15 | 19.20 | 7,033 | +0.01(+0.04%) |
Dec 29, 2023 | 19.13 | 19.19 | 19.13 | 19.19 | 3,826 | +0.01(+0.05%) |
Dec 28, 2023 | 19.22 | 19.22 | 19.18 | 19.18 | 2,827 | +0.06(+0.30%) |
Dec 27, 2023 | 19.13 | 19.25 | 19.10 | 19.13 | 4,962 | -0.03(-0.15%) |
Dec 26, 2023 | 19.14 | 19.21 | 19.13 | 19.15 | 2,406 | +0.10(+0.51%) |
Dec 22, 2023 | 19.08 | 19.09 | 19.06 | 19.06 | 1,891 | +0.08(+0.41%) |
Dec 21, 2023 | 19.03 | 19.04 | 18.92 | 18.98 | 5,787 | +0.01(+0.05%) |
Dec 20, 2023 | 19.10 | 19.14 | 18.97 | 18.97 | 2,973 | -0.16(-0.81%) |
Dec 19, 2023 | 19.13 | 19.13 | 19.03 | 19.13 | 7,320 | +0.11(+0.56%) |
Dec 18, 2023 | 19.07 | 19.07 | 18.95 | 19.02 | 7,485 | -0.05(-0.25%) |
Dec 15, 2023 | 19.20 | 19.20 | 18.97 | 19.07 | 7,985 | -0.04(-0.20%) |
Dec 14, 2023 | 19.04 | 19.16 | 19.04 | 19.11 | 2,094 | +0.24(+1.27%) |
Dec 13, 2023 | 18.62 | 18.87 | 18.56 | 18.87 | 12,425 | +0.22(+1.16%) |
Dec 12, 2023 | 18.64 | 18.79 | 18.56 | 18.65 | 31,870 | +0.10(+0.52%) |
Dec 11, 2023 | 18.67 | 18.67 | 18.55 | 18.55 | 2,759 | -0.11(-0.57%) |
Dec 08, 2023 | 18.65 | 18.68 | 18.50 | 18.66 | 6,333 | +0.02(+0.10%) |
Dec 07, 2023 | 18.62 | 18.67 | 18.53 | 18.64 | 13,052 | +0.07(+0.36%) |
Dec 06, 2023 | 18.65 | 18.68 | 18.54 | 18.57 | 5,336 | -0.01(-0.05%) |
Dec 05, 2023 | 18.62 | 18.62 | 18.55 | 18.58 | 10,598 | -0.03(-0.16%) |
Dec 04, 2023 | 18.57 | 18.64 | 18.57 | 18.61 | 9,493 | -0.06(-0.31%) |