Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 426 | -0.02(-0.09%) |
Jun 14, 2024 | 22.91 | 22.95 | 22.91 | 22.93 | 1,279 | +0.03(+0.13%) |
Jun 13, 2024 | 22.91 | 22.91 | 22.90 | 22.90 | 1,002 | +0.03(+0.11%) |
Jun 12, 2024 | 22.93 | 22.93 | 22.87 | 22.87 | 2,411 | +0.05(+0.24%) |
Jun 11, 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 1,753 | +0.01(+0.04%) |
Jun 10, 2024 | 22.78 | 22.81 | 22.76 | 22.81 | 3,466 | +0.01(+0.04%) |
Jun 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 695 | -0.09(-0.40%) |
Jun 06, 2024 | 22.87 | 22.90 | 22.87 | 22.89 | 4,708 | +0.03(+0.14%) |
Jun 05, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 1,292 | -0.04(-0.17%) |
Jun 04, 2024 | 22.82 | 22.90 | 22.82 | 22.90 | 44,069 | +0.09(+0.39%) |
Jun 03, 2024 | 22.81 | 22.82 | 22.80 | 22.81 | 4,121 | +0.07(+0.29%) |
May 31, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | +0.06(+0.25%) |
May 30, 2024 | 22.72 | 22.72 | 22.68 | 22.69 | 5,619 | +0.02(+0.09%) |
May 29, 2024 | 22.66 | 22.68 | 22.66 | 22.67 | 799 | -0.05(-0.22%) |
May 28, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 13,762 | -0.00(-0.02%) |
May 24, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 7,027 | +0.00(+0.00%) |
May 23, 2024 | 22.72 | 22.73 | 22.72 | 22.72 | 3,752 | -0.00(-0.02%) |
May 22, 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 1,347 | -0.03(-0.15%) |
May 21, 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 1,506 | +0.01(+0.04%) |
May 20, 2024 | 22.76 | 22.77 | 22.73 | 22.75 | 11,934 | +0.00(+0.02%) |
May 17, 2024 | 22.76 | 22.78 | 22.73 | 22.75 | 1,463 | -0.03(-0.15%) |
May 16, 2024 | 22.88 | 22.88 | 22.77 | 22.78 | 10,745 | -0.01(-0.03%) |
May 15, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 2,188 | +0.06(+0.28%) |
May 14, 2024 | 22.73 | 22.73 | 22.71 | 22.73 | 1,108 | +0.04(+0.18%) |
May 13, 2024 | 22.70 | 22.70 | 22.68 | 22.69 | 6,395 | -0.01(-0.02%) |
May 10, 2024 | 22.73 | 22.73 | 22.69 | 22.69 | 1,887 | -0.09(-0.42%) |
May 09, 2024 | 22.69 | 22.79 | 22.68 | 22.79 | 24,545 | +0.09(+0.42%) |
May 08, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 993 | -0.01(-0.06%) |
May 07, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 2,200 | -0.01(-0.05%) |
May 06, 2024 | 22.77 | 22.77 | 22.71 | 22.72 | 15,147 | +0.00(+0.02%) |
May 03, 2024 | 22.85 | 22.85 | 22.69 | 22.71 | 2,915 | +0.05(+0.24%) |
May 02, 2024 | 22.60 | 22.70 | 22.60 | 22.66 | 4,684 | +0.02(+0.09%) |
May 01, 2024 | 22.53 | 22.69 | 22.49 | 22.64 | 463,591 | +0.11(+0.50%) |
Apr 30, 2024 | 22.51 | 22.53 | 22.47 | 22.52 | 75,064 | +0.00(+0.02%) |
Apr 29, 2024 | 22.55 | 22.55 | 22.49 | 22.52 | 3,008 | +0.01(+0.04%) |
Apr 26, 2024 | 22.52 | 22.53 | 22.50 | 22.51 | 1,150 | +0.01(+0.02%) |
Apr 25, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 1,868 | -0.02(-0.11%) |
Apr 24, 2024 | 22.52 | 22.53 | 22.50 | 22.53 | 1,318 | -0.01(-0.07%) |
Apr 23, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 86 | +0.04(+0.18%) |
Apr 22, 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 1,737 | +0.01(+0.04%) |
Apr 19, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 1,239 | +0.00(+0.00%) |
Apr 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.02(-0.10%) |
Apr 17, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 47 | +0.05(+0.24%) |
Apr 16, 2024 | 22.49 | 22.49 | 22.46 | 22.46 | 534 | -0.03(-0.15%) |
Apr 15, 2024 | 22.45 | 22.51 | 22.45 | 22.50 | 570 | -0.05(-0.22%) |
Apr 12, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.04(+0.16%) |
Apr 11, 2024 | 22.53 | 22.53 | 22.50 | 22.51 | 3,579 | +0.01(+0.05%) |
Apr 10, 2024 | 22.50 | 22.51 | 22.50 | 22.50 | 748 | -0.14(-0.60%) |
Apr 09, 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 247 | +0.03(+0.15%) |
Apr 08, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 36 | -0.03(-0.11%) |
Apr 05, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 197 | -0.03(-0.15%) |
Apr 04, 2024 | 22.64 | 22.67 | 22.59 | 22.67 | 1,741 | +0.01(+0.07%) |
Apr 03, 2024 | 22.64 | 22.65 | 22.63 | 22.65 | 4,178 | +0.02(+0.09%) |
Apr 02, 2024 | 22.62 | 22.64 | 22.63 | 22.63 | 1,804 | +0.00(+0.00%) |
Apr 01, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 379 | -0.04(-0.18%) |
Mar 28, 2024 | 22.69 | 22.71 | 22.65 | 22.67 | 3,744 | -0.03(-0.13%) |
Mar 27, 2024 | 22.69 | 22.70 | 22.69 | 22.70 | 758 | +0.03(+0.15%) |
Mar 26, 2024 | 22.67 | 22.67 | 22.65 | 22.67 | 719 | +0.00(+0.02%) |
Mar 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 101 | -0.03(-0.13%) |
Mar 22, 2024 | 22.67 | 22.69 | 22.67 | 22.69 | 438 | +0.03(+0.12%) |
Mar 21, 2024 | 22.59 | 22.67 | 22.59 | 22.67 | 10,209 | +0.03(+0.12%) |
Mar 20, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.03(+0.12%) |
Mar 19, 2024 | 22.61 | 22.62 | 22.61 | 22.61 | 3,670 | +0.03(+0.12%) |
Mar 18, 2024 | 22.58 | 22.59 | 22.58 | 22.58 | 381 | -0.01(-0.04%) |
Mar 15, 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 202 | -0.02(-0.09%) |
Mar 14, 2024 | 22.63 | 22.63 | 22.61 | 22.61 | 1,007 | -0.04(-0.20%) |
Mar 13, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 248 | -0.01(-0.07%) |
Mar 12, 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 450 | -0.03(-0.14%) |
Mar 11, 2024 | 22.73 | 22.73 | 22.71 | 22.71 | 319 | -0.02(-0.08%) |
Mar 08, 2024 | 22.71 | 22.72 | 22.71 | 22.72 | 1,112 | +0.02(+0.11%) |
Mar 07, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 532 | +0.03(+0.13%) |
Mar 06, 2024 | 22.70 | 22.70 | 22.67 | 22.67 | 759 | +0.00(+0.02%) |
Mar 05, 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 777 | +0.06(+0.28%) |
Mar 04, 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 965 | -0.05(-0.22%) |
Mar 01, 2024 | 22.63 | 22.65 | 22.63 | 22.65 | 1,095 | +0.07(+0.32%) |
Feb 29, 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 112 | +0.01(+0.05%) |
Feb 28, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 203 | +0.02(+0.09%) |
Feb 27, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 61 | -0.00(-0.02%) |
Feb 26, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 34 | -0.00(-0.02%) |
Feb 23, 2024 | 22.54 | 22.56 | 22.54 | 22.56 | 596 | +0.01(+0.03%) |
Feb 22, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 438 | -0.02(-0.07%) |
Feb 21, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.01(-0.07%) |
Feb 20, 2024 | 22.56 | 22.59 | 22.56 | 22.58 | 1,395 | +0.03(+0.12%) |
Feb 16, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 101 | -0.04(-0.17%) |
Feb 15, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 478 | +0.01(+0.07%) |
Feb 14, 2024 | 22.53 | 22.58 | 22.53 | 22.58 | 186 | +0.06(+0.26%) |
Feb 13, 2024 | 22.55 | 22.55 | 22.51 | 22.52 | 4,960 | -0.14(-0.61%) |
Feb 12, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 558 | +0.02(+0.07%) |
Feb 09, 2024 | 22.60 | 22.64 | 22.60 | 22.64 | 4,710 | +0.01(+0.04%) |
Feb 08, 2024 | 22.64 | 22.64 | 22.61 | 22.63 | 2,808 | -0.03(-0.15%) |
Feb 07, 2024 | 22.67 | 22.68 | 22.66 | 22.66 | 3,514 | +0.00(+0.00%) |
Feb 06, 2024 | 22.64 | 22.67 | 22.64 | 22.66 | 1,996 | +0.04(+0.20%) |
Feb 05, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 3,721 | -0.06(-0.28%) |
Feb 02, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 101 | -0.11(-0.47%) |
Feb 01, 2024 | 22.80 | 22.80 | 22.77 | 22.79 | 1,362 | +0.06(+0.28%) |
Jan 31, 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 7,033 | +0.07(+0.30%) |
Jan 30, 2024 | 22.69 | 22.69 | 22.65 | 22.66 | 4,066 | -0.03(-0.13%) |
Jan 29, 2024 | 22.66 | 22.69 | 22.66 | 22.69 | 1,615 | +0.04(+0.20%) |
Jan 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 1,096 | -0.02(-0.11%) |
Jan 25, 2024 | 22.63 | 22.67 | 22.63 | 22.67 | 581 | +0.03(+0.15%) |
Jan 24, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 60 | -0.01(-0.07%) |
Jan 23, 2024 | 22.62 | 22.65 | 22.62 | 22.65 | 10,936 | -0.00(-0.02%) |
Jan 22, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 186 | +0.03(+0.13%) |
Jan 19, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 101 | -0.02(-0.09%) |
Jan 18, 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 472 | +0.01(+0.02%) |
Jan 17, 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 218 | -0.06(-0.27%) |
Jan 16, 2024 | 22.71 | 22.71 | 22.69 | 22.70 | 2,372 | -0.06(-0.25%) |
Jan 12, 2024 | 22.75 | 22.76 | 22.74 | 22.76 | 1,261 | +0.10(+0.43%) |
Jan 11, 2024 | 22.65 | 22.66 | 22.64 | 22.66 | 15,664 | +0.03(+0.15%) |
Jan 10, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 1,305 | +0.00(+0.02%) |
Jan 09, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 4,235 | -0.00(-0.00%) |
Jan 08, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 402 | +0.03(+0.12%) |
Jan 05, 2024 | 22.64 | 22.64 | 22.59 | 22.59 | 7,262 | -0.01(-0.05%) |
Jan 04, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 82,409 | -0.03(-0.13%) |
Jan 03, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 925 | -0.02(-0.11%) |
Jan 02, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 56,593 | -0.04(-0.20%) |
Dec 29, 2023 | 22.71 | 22.71 | 22.69 | 22.70 | 1,136 | +0.01(+0.04%) |
Dec 28, 2023 | 22.70 | 22.70 | 22.69 | 22.69 | 229 | +0.01(+0.02%) |
Dec 27, 2023 | 22.68 | 22.70 | 22.67 | 22.69 | 25,439 | +0.04(+0.19%) |
Dec 26, 2023 | 22.63 | 22.66 | 22.63 | 22.64 | 1,218 | -0.00(-0.02%) |
Dec 22, 2023 | 22.67 | 22.67 | 22.65 | 22.65 | 1,605 | +0.00(+0.02%) |
Dec 21, 2023 | 22.66 | 22.66 | 22.63 | 22.64 | 2,762 | +0.02(+0.11%) |
Dec 20, 2023 | 22.60 | 22.62 | 22.60 | 22.62 | 5,425 | +0.03(+0.12%) |
Dec 19, 2023 | 22.60 | 22.61 | 22.59 | 22.59 | 555 | +0.01(+0.05%) |
Dec 18, 2023 | 22.58 | 22.60 | 22.58 | 22.58 | 833 | -0.00(-0.02%) |
Dec 15, 2023 | 22.56 | 22.58 | 22.56 | 22.58 | 6,393 | -0.03(-0.11%) |
Dec 14, 2023 | 22.60 | 22.63 | 22.59 | 22.61 | 27,878 | +0.06(+0.28%) |
Dec 13, 2023 | 22.43 | 22.55 | 22.43 | 22.55 | 1,946 | +0.16(+0.70%) |
Dec 12, 2023 | 22.39 | 22.39 | 22.37 | 22.39 | 4,150 | +0.01(+0.07%) |
Dec 11, 2023 | 22.35 | 22.38 | 22.35 | 22.38 | 388 | +0.01(+0.04%) |
Dec 08, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 738 | -0.08(-0.35%) |
Dec 07, 2023 | 22.45 | 22.45 | 22.44 | 22.44 | 450 | +0.02(+0.09%) |
Dec 06, 2023 | 22.44 | 22.44 | 22.42 | 22.42 | 837 | +0.01(+0.04%) |
Dec 05, 2023 | 22.38 | 22.41 | 22.38 | 22.41 | 2,062 | +0.04(+0.16%) |
Dec 04, 2023 | 22.35 | 22.38 | 22.35 | 22.38 | 230,548 | -0.03(-0.14%) |