Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.64 | 19.71 | 19.61 | 19.66 | 888,015 | -0.04(-0.20%) |
Jun 06, 2024 | 19.67 | 19.74 | 19.67 | 19.70 | 599,754 | -0.03(-0.15%) |
Jun 05, 2024 | 19.78 | 19.78 | 19.62 | 19.73 | 358,217 | +0.04(+0.18%) |
Jun 04, 2024 | 19.70 | 19.80 | 19.70 | 19.70 | 766,381 | -0.02(-0.10%) |
Jun 03, 2024 | 19.69 | 19.75 | 19.68 | 19.71 | 420,307 | +0.05(+0.25%) |
May 31, 2024 | 19.52 | 19.67 | 19.48 | 19.67 | 440,894 | +0.23(+1.18%) |
May 30, 2024 | 19.30 | 19.51 | 19.30 | 19.44 | 396,484 | +0.14(+0.72%) |
May 29, 2024 | 19.39 | 19.40 | 19.26 | 19.30 | 635,459 | -0.14(-0.72%) |
May 28, 2024 | 19.50 | 19.60 | 19.41 | 19.44 | 840,835 | -0.06(-0.31%) |
May 24, 2024 | 19.36 | 19.51 | 19.31 | 19.50 | 348,615 | +0.20(+1.03%) |
May 23, 2024 | 19.54 | 19.58 | 19.27 | 19.30 | 3,750,035 | -0.22(-1.12%) |
May 22, 2024 | 19.56 | 19.59 | 19.50 | 19.52 | 597,737 | -0.09(-0.46%) |
May 21, 2024 | 19.60 | 19.65 | 19.55 | 19.61 | 389,972 | +0.00(+0.00%) |
May 20, 2024 | 19.53 | 19.62 | 19.52 | 19.61 | 375,022 | +0.03(+0.15%) |
May 17, 2024 | 19.57 | 19.59 | 19.52 | 19.58 | 480,446 | -0.04(-0.20%) |
May 16, 2024 | 19.63 | 19.68 | 19.56 | 19.62 | 888,816 | -0.04(-0.20%) |
May 15, 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 437,356 | +0.21(+1.07%) |
May 14, 2024 | 19.52 | 19.56 | 19.43 | 19.45 | 427,238 | -0.07(-0.36%) |
May 13, 2024 | 19.48 | 19.54 | 19.45 | 19.52 | 543,750 | +0.10(+0.51%) |
May 10, 2024 | 19.39 | 19.46 | 19.34 | 19.42 | 1,030,763 | +0.01(+0.05%) |
May 09, 2024 | 19.36 | 19.46 | 19.31 | 19.41 | 811,472 | +0.05(+0.26%) |
May 08, 2024 | 19.50 | 19.56 | 19.31 | 19.36 | 550,814 | -0.20(-1.02%) |
May 07, 2024 | 19.69 | 19.71 | 19.54 | 19.56 | 549,513 | -0.07(-0.36%) |
May 06, 2024 | 19.56 | 19.67 | 19.54 | 19.63 | 1,127,063 | +0.07(+0.36%) |
May 03, 2024 | 19.44 | 19.56 | 19.44 | 19.56 | 600,792 | +0.24(+1.26%) |
May 02, 2024 | 19.26 | 19.41 | 19.22 | 19.31 | 527,741 | +0.06(+0.31%) |
May 01, 2024 | 19.10 | 19.32 | 19.10 | 19.25 | 660,605 | +0.17(+0.88%) |
Apr 30, 2024 | 19.26 | 19.30 | 19.07 | 19.08 | 536,331 | -0.23(-1.18%) |
Apr 29, 2024 | 19.20 | 19.35 | 19.20 | 19.31 | 1,314,702 | +0.15(+0.77%) |
Apr 26, 2024 | 19.23 | 19.35 | 19.16 | 19.16 | 661,586 | -0.05(-0.26%) |
Apr 25, 2024 | 19.17 | 19.28 | 19.08 | 19.21 | 373,414 | -0.16(-0.82%) |
Apr 24, 2024 | 19.33 | 19.42 | 19.29 | 19.37 | 629,920 | -0.01(-0.05%) |
Apr 23, 2024 | 19.15 | 19.42 | 19.11 | 19.38 | 562,731 | +0.20(+1.03%) |
Apr 22, 2024 | 19.07 | 19.19 | 19.02 | 19.18 | 321,235 | +0.11(+0.57%) |
Apr 19, 2024 | 18.97 | 19.09 | 18.97 | 19.07 | 490,200 | +0.10(+0.52%) |
Apr 18, 2024 | 19.00 | 19.08 | 18.96 | 18.98 | 560,121 | -0.04(-0.21%) |
Apr 17, 2024 | 19.03 | 19.17 | 19.00 | 19.02 | 665,579 | +0.07(+0.37%) |
Apr 16, 2024 | 18.92 | 19.04 | 18.86 | 18.95 | 1,096,321 | -0.03(-0.16%) |
Apr 15, 2024 | 19.29 | 19.30 | 18.94 | 18.98 | 1,131,056 | -0.36(-1.84%) |
Apr 12, 2024 | 19.42 | 19.45 | 19.30 | 19.33 | 541,854 | -0.05(-0.26%) |
Apr 11, 2024 | 19.53 | 19.53 | 19.27 | 19.38 | 706,687 | -0.08(-0.41%) |
Apr 10, 2024 | 19.63 | 19.68 | 19.34 | 19.46 | 1,860,809 | -0.35(-1.75%) |
Apr 09, 2024 | 19.81 | 19.83 | 19.77 | 19.81 | 445,659 | +0.03(+0.15%) |
Apr 08, 2024 | 19.81 | 19.84 | 19.76 | 19.78 | 328,925 | -0.03(-0.15%) |
Apr 05, 2024 | 19.81 | 19.89 | 19.79 | 19.81 | 681,773 | -0.06(-0.30%) |
Apr 04, 2024 | 19.80 | 19.89 | 19.80 | 19.87 | 665,161 | +0.10(+0.50%) |
Apr 03, 2024 | 19.68 | 19.79 | 19.63 | 19.77 | 1,050,842 | +0.06(+0.33%) |
Apr 02, 2024 | 19.75 | 19.77 | 19.64 | 19.70 | 703,552 | -0.18(-0.89%) |
Apr 01, 2024 | 19.80 | 19.94 | 19.70 | 19.88 | 697,223 | +0.04(+0.20%) |
Mar 28, 2024 | 19.99 | 20.06 | 19.81 | 19.84 | 554,071 | -0.17(-0.84%) |
Mar 27, 2024 | 19.92 | 20.02 | 19.87 | 20.01 | 1,375,885 | +0.13(+0.64%) |
Mar 26, 2024 | 19.92 | 19.94 | 19.84 | 19.88 | 636,790 | +0.01(+0.05%) |
Mar 25, 2024 | 19.97 | 19.99 | 19.85 | 19.87 | 872,840 | -0.14(-0.69%) |
Mar 22, 2024 | 20.06 | 20.11 | 19.98 | 20.01 | 557,272 | -0.02(-0.10%) |
Mar 21, 2024 | 19.98 | 20.09 | 19.97 | 20.03 | 604,846 | +0.09(+0.44%) |
Mar 20, 2024 | 19.89 | 19.95 | 19.86 | 19.94 | 836,238 | +0.02(+0.10%) |
Mar 19, 2024 | 19.80 | 19.92 | 19.79 | 19.92 | 691,023 | +0.13(+0.65%) |
Mar 18, 2024 | 19.77 | 19.83 | 19.72 | 19.79 | 708,267 | +0.03(+0.15%) |
Mar 15, 2024 | 19.73 | 19.76 | 19.69 | 19.76 | 590,525 | +0.02(+0.10%) |
Mar 14, 2024 | 19.88 | 19.88 | 19.71 | 19.74 | 610,837 | -0.16(-0.79%) |
Mar 13, 2024 | 19.88 | 19.93 | 19.86 | 19.90 | 3,451,855 | +0.02(+0.10%) |
Mar 12, 2024 | 19.79 | 19.89 | 19.77 | 19.88 | 829,205 | +0.03(+0.15%) |
Mar 11, 2024 | 19.90 | 19.93 | 19.84 | 19.85 | 415,372 | -0.06(-0.30%) |
Mar 08, 2024 | 19.83 | 19.91 | 19.83 | 19.91 | 672,757 | +0.07(+0.35%) |
Mar 07, 2024 | 19.79 | 19.86 | 19.78 | 19.84 | 729,321 | +0.10(+0.50%) |
Mar 06, 2024 | 19.68 | 19.80 | 19.68 | 19.74 | 972,159 | +0.04(+0.20%) |
Mar 05, 2024 | 19.62 | 19.70 | 19.61 | 19.70 | 764,837 | +0.12(+0.63%) |
Mar 04, 2024 | 19.68 | 19.74 | 19.58 | 19.58 | 2,202,631 | -0.14(-0.70%) |
Mar 01, 2024 | 19.71 | 19.76 | 19.61 | 19.72 | 681,219 | -0.04(-0.20%) |
Feb 29, 2024 | 19.64 | 19.78 | 19.62 | 19.76 | 1,094,852 | +0.12(+0.60%) |
Feb 28, 2024 | 19.63 | 19.71 | 19.62 | 19.64 | 392,067 | +0.01(+0.05%) |
Feb 27, 2024 | 19.66 | 19.69 | 19.61 | 19.63 | 491,725 | -0.01(-0.05%) |
Feb 26, 2024 | 19.71 | 19.75 | 19.62 | 19.64 | 511,495 | -0.08(-0.40%) |
Feb 23, 2024 | 19.60 | 19.76 | 19.58 | 19.72 | 632,558 | +0.14(+0.70%) |
Feb 22, 2024 | 19.55 | 19.60 | 19.51 | 19.58 | 477,535 | +0.14(+0.70%) |
Feb 21, 2024 | 19.57 | 19.62 | 19.43 | 19.44 | 694,868 | -0.11(-0.55%) |
Feb 20, 2024 | 19.46 | 19.58 | 19.44 | 19.55 | 968,560 | +0.06(+0.30%) |
Feb 16, 2024 | 19.46 | 19.52 | 19.43 | 19.49 | 548,248 | -0.03(-0.15%) |
Feb 15, 2024 | 19.48 | 19.59 | 19.46 | 19.52 | 493,791 | +0.05(+0.25%) |
Feb 14, 2024 | 19.44 | 19.53 | 19.43 | 19.47 | 543,609 | +0.06(+0.30%) |
Feb 13, 2024 | 19.54 | 19.54 | 19.34 | 19.41 | 666,770 | -0.24(-1.24%) |
Feb 12, 2024 | 19.61 | 19.70 | 19.60 | 19.66 | 450,751 | +0.04(+0.20%) |
Feb 09, 2024 | 19.47 | 19.64 | 19.45 | 19.62 | 436,016 | +0.16(+0.81%) |
Feb 08, 2024 | 19.43 | 19.50 | 19.36 | 19.46 | 494,240 | +0.01(+0.05%) |
Feb 07, 2024 | 19.44 | 19.48 | 19.37 | 19.45 | 1,178,874 | +0.06(+0.30%) |
Feb 06, 2024 | 19.41 | 19.45 | 19.37 | 19.39 | 515,358 | -0.02(-0.10%) |
Feb 05, 2024 | 19.52 | 19.55 | 19.37 | 19.41 | 687,273 | -0.20(-1.02%) |
Feb 02, 2024 | 19.59 | 19.67 | 19.56 | 19.61 | 530,356 | -0.07(-0.35%) |
Feb 01, 2024 | 19.62 | 19.69 | 19.46 | 19.68 | 769,661 | +0.11(+0.55%) |
Jan 31, 2024 | 19.59 | 19.60 | 19.52 | 19.58 | 1,013,589 | +0.00(+0.00%) |
Jan 30, 2024 | 19.56 | 19.62 | 19.51 | 19.58 | 571,736 | +0.06(+0.30%) |
Jan 29, 2024 | 19.48 | 19.56 | 19.46 | 19.52 | 792,027 | +0.05(+0.25%) |
Jan 26, 2024 | 19.42 | 19.50 | 19.39 | 19.47 | 592,176 | +0.02(+0.10%) |
Jan 25, 2024 | 19.31 | 19.46 | 19.28 | 19.45 | 573,245 | +0.18(+0.91%) |
Jan 24, 2024 | 19.27 | 19.28 | 19.21 | 19.27 | 539,070 | +0.07(+0.36%) |
Jan 23, 2024 | 19.20 | 19.24 | 19.17 | 19.20 | 589,074 | -0.02(-0.10%) |
Jan 22, 2024 | 19.14 | 19.23 | 19.14 | 19.22 | 562,068 | +0.11(+0.56%) |
Jan 19, 2024 | 18.98 | 19.13 | 18.89 | 19.12 | 543,789 | +0.14(+0.72%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.90 | 18.98 | 963,403 | -0.06(-0.31%) |
Jan 17, 2024 | 19.04 | 19.09 | 19.00 | 19.04 | 788,269 | -0.04(-0.20%) |
Jan 16, 2024 | 19.17 | 19.17 | 19.05 | 19.08 | 542,873 | -0.11(-0.56%) |
Jan 12, 2024 | 19.12 | 19.20 | 19.11 | 19.19 | 555,177 | +0.10(+0.51%) |
Jan 11, 2024 | 19.07 | 19.15 | 19.04 | 19.09 | 2,367,167 | +0.02(+0.10%) |
Jan 10, 2024 | 19.09 | 19.17 | 19.06 | 19.07 | 1,130,377 | -0.02(-0.10%) |
Jan 09, 2024 | 19.02 | 19.13 | 19.00 | 19.09 | 1,437,212 | +0.04(+0.20%) |
Jan 08, 2024 | 18.93 | 19.07 | 18.91 | 19.05 | 1,015,818 | +0.17(+0.88%) |
Jan 05, 2024 | 18.93 | 19.01 | 18.87 | 18.88 | 681,724 | -0.04(-0.21%) |
Jan 04, 2024 | 18.89 | 18.98 | 18.83 | 18.92 | 437,117 | -0.02(-0.10%) |
Jan 03, 2024 | 18.88 | 18.98 | 18.72 | 18.94 | 841,901 | +0.03(+0.15%) |
Jan 02, 2024 | 18.87 | 18.93 | 18.82 | 18.91 | 747,715 | +0.02(+0.10%) |
Dec 29, 2023 | 19.01 | 19.05 | 18.89 | 18.89 | 1,107,661 | -0.14(-0.72%) |
Dec 28, 2023 | 19.14 | 19.18 | 19.02 | 19.03 | 784,863 | -0.06(-0.33%) |
Dec 27, 2023 | 19.08 | 19.13 | 19.05 | 19.09 | 1,010,596 | +0.04(+0.20%) |
Dec 26, 2023 | 19.02 | 19.10 | 19.00 | 19.05 | 517,843 | +0.04(+0.20%) |
Dec 22, 2023 | 19.03 | 19.07 | 18.99 | 19.02 | 671,655 | +0.01(+0.05%) |
Dec 21, 2023 | 19.03 | 19.08 | 18.96 | 19.01 | 615,354 | +0.06(+0.31%) |
Dec 20, 2023 | 18.96 | 19.04 | 18.93 | 18.95 | 604,373 | +0.00(+0.00%) |
Dec 19, 2023 | 18.83 | 18.96 | 18.83 | 18.95 | 814,079 | +0.12(+0.62%) |
Dec 18, 2023 | 18.92 | 18.94 | 18.76 | 18.83 | 883,035 | -0.08(-0.41%) |
Dec 15, 2023 | 19.00 | 19.05 | 18.91 | 18.91 | 612,007 | -0.09(-0.46%) |
Dec 14, 2023 | 18.81 | 19.05 | 18.81 | 19.00 | 889,153 | +0.32(+1.71%) |
Dec 13, 2023 | 18.39 | 18.74 | 18.38 | 18.68 | 711,315 | +0.28(+1.53%) |
Dec 12, 2023 | 18.38 | 18.44 | 18.33 | 18.40 | 762,011 | +0.03(+0.16%) |
Dec 11, 2023 | 18.45 | 18.46 | 18.28 | 18.37 | 819,729 | -0.09(-0.47%) |
Dec 08, 2023 | 18.48 | 18.54 | 18.42 | 18.45 | 824,434 | -0.12(-0.63%) |
Dec 07, 2023 | 18.49 | 18.64 | 18.49 | 18.57 | 782,478 | +0.06(+0.31%) |
Dec 06, 2023 | 18.54 | 18.57 | 18.49 | 18.51 | 992,071 | +0.02(+0.10%) |
Dec 05, 2023 | 18.54 | 18.57 | 18.48 | 18.49 | 693,955 | +0.02(+0.13%) |
Dec 04, 2023 | 18.56 | 18.63 | 18.45 | 18.47 | 906,554 | -0.15(-0.83%) |