Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.38 | 20.51 | 20.35 | 20.36 | 125,627 | -0.01(-0.05%) |
May 21, 2024 | 20.32 | 20.45 | 20.31 | 20.37 | 112,005 | +0.06(+0.29%) |
May 20, 2024 | 20.42 | 20.43 | 20.28 | 20.31 | 135,520 | -0.01(-0.05%) |
May 17, 2024 | 20.36 | 20.38 | 20.29 | 20.32 | 79,254 | -0.05(-0.24%) |
May 16, 2024 | 20.45 | 20.45 | 20.30 | 20.37 | 110,478 | -0.04(-0.19%) |
May 15, 2024 | 20.32 | 20.45 | 20.26 | 20.41 | 198,571 | +0.21(+1.03%) |
May 14, 2024 | 20.17 | 20.24 | 20.12 | 20.20 | 115,699 | +0.08(+0.39%) |
May 13, 2024 | 20.22 | 20.22 | 20.00 | 20.12 | 128,996 | +0.01(+0.05%) |
May 10, 2024 | 20.17 | 20.20 | 20.08 | 20.11 | 141,816 | +0.07(+0.35%) |
May 09, 2024 | 19.97 | 20.08 | 19.91 | 20.04 | 201,783 | +0.17(+0.85%) |
May 08, 2024 | 19.82 | 19.87 | 19.81 | 19.87 | 131,890 | +0.06(+0.30%) |
May 07, 2024 | 19.82 | 19.87 | 19.79 | 19.81 | 80,869 | +0.04(+0.20%) |
May 06, 2024 | 19.80 | 19.81 | 19.73 | 19.78 | 109,972 | +0.08(+0.40%) |
May 03, 2024 | 19.68 | 19.72 | 19.55 | 19.70 | 97,989 | +0.07(+0.35%) |
May 02, 2024 | 19.66 | 19.69 | 19.45 | 19.63 | 106,256 | +0.07(+0.35%) |
May 01, 2024 | 19.45 | 19.68 | 19.40 | 19.56 | 120,093 | +0.14(+0.71%) |
Apr 30, 2024 | 19.51 | 19.54 | 19.39 | 19.42 | 229,908 | -0.02(-0.10%) |
Apr 29, 2024 | 19.24 | 19.46 | 19.24 | 19.44 | 180,307 | +0.33(+1.71%) |
Apr 26, 2024 | 19.04 | 19.21 | 19.04 | 19.11 | 101,221 | +0.09(+0.47%) |
Apr 25, 2024 | 19.16 | 19.16 | 18.98 | 19.02 | 104,609 | -0.25(-1.29%) |
Apr 24, 2024 | 19.20 | 19.36 | 19.10 | 19.27 | 160,307 | +0.13(+0.67%) |
Apr 23, 2024 | 19.08 | 19.25 | 19.08 | 19.14 | 111,872 | +0.14(+0.73%) |
Apr 22, 2024 | 18.92 | 19.03 | 18.81 | 19.00 | 152,615 | +0.18(+0.95%) |
Apr 19, 2024 | 18.79 | 18.86 | 18.73 | 18.82 | 105,896 | +0.09(+0.47%) |
Apr 18, 2024 | 18.80 | 18.88 | 18.69 | 18.74 | 106,123 | -0.04(-0.21%) |
Apr 17, 2024 | 18.83 | 18.90 | 18.67 | 18.77 | 77,598 | +0.04(+0.21%) |
Apr 16, 2024 | 18.75 | 18.91 | 18.64 | 18.74 | 166,971 | +0.11(+0.58%) |
Apr 15, 2024 | 18.73 | 18.83 | 18.55 | 18.63 | 113,244 | +0.08(+0.42%) |
Apr 12, 2024 | 18.89 | 18.89 | 18.48 | 18.55 | 201,170 | -0.39(-2.07%) |
Apr 11, 2024 | 19.02 | 19.09 | 18.83 | 18.94 | 160,980 | -0.15(-0.77%) |
Apr 10, 2024 | 19.10 | 19.15 | 18.89 | 19.09 | 145,992 | -0.14(-0.72%) |
Apr 09, 2024 | 19.26 | 19.28 | 19.05 | 19.23 | 177,374 | +0.08(+0.41%) |
Apr 08, 2024 | 19.22 | 19.27 | 19.05 | 19.15 | 175,336 | -0.01(-0.05%) |
Apr 05, 2024 | 18.98 | 19.20 | 18.93 | 19.16 | 162,444 | +0.18(+0.93%) |
Apr 04, 2024 | 19.35 | 19.35 | 18.90 | 18.98 | 215,825 | -0.26(-1.33%) |
Apr 03, 2024 | 19.30 | 19.30 | 19.15 | 19.24 | 150,414 | -0.04(-0.20%) |
Apr 02, 2024 | 19.37 | 19.37 | 19.14 | 19.28 | 197,310 | -0.26(-1.31%) |
Apr 01, 2024 | 19.79 | 19.79 | 19.48 | 19.53 | 183,561 | -0.21(-1.04%) |
Mar 28, 2024 | 19.77 | 19.77 | 19.64 | 19.74 | 169,720 | +0.06(+0.30%) |
Mar 27, 2024 | 19.41 | 19.69 | 19.40 | 19.68 | 164,674 | +0.28(+1.47%) |
Mar 26, 2024 | 19.48 | 19.51 | 19.33 | 19.39 | 148,293 | -0.08(-0.40%) |
Mar 25, 2024 | 19.34 | 19.47 | 19.26 | 19.47 | 160,942 | +0.14(+0.71%) |
Mar 22, 2024 | 19.44 | 19.47 | 19.22 | 19.33 | 149,142 | -0.14(-0.71%) |
Mar 21, 2024 | 19.39 | 19.50 | 19.19 | 19.47 | 162,731 | +0.12(+0.61%) |
Mar 20, 2024 | 19.18 | 19.42 | 19.15 | 19.35 | 141,925 | +0.18(+0.92%) |
Mar 19, 2024 | 19.11 | 19.19 | 19.04 | 19.18 | 210,114 | +0.07(+0.36%) |
Mar 18, 2024 | 19.17 | 19.22 | 19.09 | 19.11 | 159,148 | -0.03(-0.15%) |
Mar 15, 2024 | 19.22 | 19.23 | 19.05 | 19.14 | 161,176 | -0.08(-0.41%) |
Mar 14, 2024 | 19.46 | 19.46 | 19.18 | 19.22 | 257,343 | -0.18(-0.90%) |
Mar 13, 2024 | 19.55 | 19.55 | 19.38 | 19.39 | 167,642 | -0.14(-0.70%) |
Mar 12, 2024 | 19.40 | 19.53 | 19.30 | 19.53 | 201,884 | +0.05(+0.25%) |
Mar 11, 2024 | 19.61 | 19.61 | 19.26 | 19.48 | 171,830 | -0.14(-0.69%) |
Mar 08, 2024 | 19.61 | 19.65 | 19.32 | 19.61 | 210,814 | +0.00(+0.00%) |
Mar 07, 2024 | 19.72 | 19.83 | 19.35 | 19.61 | 225,301 | -0.05(-0.25%) |
Mar 06, 2024 | 19.32 | 19.69 | 19.26 | 19.66 | 215,448 | +0.41(+2.12%) |
Mar 05, 2024 | 19.36 | 19.46 | 19.18 | 19.25 | 200,712 | -0.16(-0.80%) |
Mar 04, 2024 | 19.48 | 19.50 | 19.23 | 19.41 | 228,713 | -0.09(-0.45%) |
Mar 01, 2024 | 19.23 | 19.52 | 19.23 | 19.50 | 189,327 | +0.34(+1.78%) |
Feb 29, 2024 | 19.35 | 19.38 | 19.15 | 19.16 | 255,095 | -0.01(-0.05%) |
Feb 28, 2024 | 19.31 | 19.31 | 19.16 | 19.17 | 194,831 | -0.12(-0.61%) |
Feb 27, 2024 | 19.40 | 19.40 | 19.23 | 19.28 | 196,938 | -0.02(-0.10%) |
Feb 26, 2024 | 19.44 | 19.44 | 19.28 | 19.30 | 287,825 | -0.08(-0.40%) |
Feb 23, 2024 | 19.46 | 19.46 | 19.32 | 19.38 | 143,163 | -0.01(-0.05%) |
Feb 22, 2024 | 19.26 | 19.39 | 19.15 | 19.39 | 171,116 | +0.19(+1.01%) |
Feb 21, 2024 | 19.24 | 19.27 | 19.08 | 19.20 | 170,918 | -0.10(-0.50%) |
Feb 20, 2024 | 19.05 | 19.41 | 18.95 | 19.29 | 280,638 | +0.38(+2.01%) |
Feb 16, 2024 | 18.85 | 19.00 | 18.73 | 18.91 | 164,264 | -0.03(-0.15%) |
Feb 15, 2024 | 18.90 | 18.99 | 18.84 | 18.94 | 177,707 | +0.09(+0.46%) |
Feb 14, 2024 | 18.80 | 18.91 | 18.79 | 18.86 | 220,398 | +0.04(+0.21%) |
Feb 13, 2024 | 18.96 | 18.96 | 18.69 | 18.82 | 263,659 | -0.21(-1.12%) |
Feb 12, 2024 | 19.47 | 19.64 | 18.69 | 19.03 | 647,320 | +0.71(+3.88%) |
Feb 09, 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 82,010 | -0.01(-0.05%) |
Feb 08, 2024 | 18.32 | 18.34 | 18.26 | 18.33 | 87,008 | +0.01(+0.05%) |
Feb 07, 2024 | 18.22 | 18.44 | 18.22 | 18.32 | 104,073 | +0.10(+0.53%) |
Feb 06, 2024 | 18.10 | 18.28 | 18.07 | 18.22 | 86,531 | +0.16(+0.86%) |
Feb 05, 2024 | 17.95 | 18.13 | 17.94 | 18.07 | 111,117 | +0.09(+0.49%) |
Feb 02, 2024 | 17.94 | 18.00 | 17.89 | 17.98 | 121,689 | +0.04(+0.22%) |
Feb 01, 2024 | 17.78 | 17.96 | 17.70 | 17.94 | 93,934 | +0.27(+1.54%) |
Jan 31, 2024 | 17.76 | 17.86 | 17.66 | 17.67 | 121,838 | +0.00(+0.00%) |
Jan 30, 2024 | 17.69 | 17.70 | 17.58 | 17.67 | 133,560 | -0.02(-0.11%) |
Jan 29, 2024 | 17.52 | 17.73 | 17.45 | 17.69 | 153,404 | +0.08(+0.44%) |
Jan 26, 2024 | 17.67 | 17.73 | 17.44 | 17.61 | 426,469 | -0.20(-1.15%) |
Jan 25, 2024 | 17.82 | 17.89 | 17.76 | 17.82 | 74,245 | +0.02(+0.11%) |
Jan 24, 2024 | 18.05 | 18.15 | 17.80 | 17.80 | 103,498 | -0.27(-1.51%) |
Jan 23, 2024 | 18.16 | 18.16 | 18.00 | 18.07 | 62,894 | -0.01(-0.04%) |
Jan 22, 2024 | 17.96 | 18.18 | 17.96 | 18.08 | 96,913 | +0.12(+0.65%) |
Jan 19, 2024 | 18.01 | 18.01 | 17.87 | 17.96 | 91,625 | -0.01(-0.05%) |
Jan 18, 2024 | 17.89 | 18.01 | 17.79 | 17.97 | 98,076 | +0.05(+0.27%) |
Jan 17, 2024 | 18.09 | 18.13 | 17.87 | 17.92 | 66,898 | -0.16(-0.91%) |
Jan 16, 2024 | 18.23 | 18.30 | 18.08 | 18.08 | 69,464 | -0.15(-0.80%) |
Jan 12, 2024 | 18.31 | 18.41 | 18.21 | 18.23 | 82,865 | -0.10(-0.53%) |
Jan 11, 2024 | 18.11 | 18.37 | 18.11 | 18.33 | 137,204 | +0.11(+0.58%) |
Jan 10, 2024 | 18.12 | 18.29 | 18.07 | 18.22 | 88,133 | +0.15(+0.86%) |
Jan 09, 2024 | 17.96 | 18.15 | 17.96 | 18.07 | 101,108 | -0.01(-0.05%) |
Jan 08, 2024 | 17.83 | 18.08 | 17.83 | 18.08 | 102,452 | +0.22(+1.25%) |
Jan 05, 2024 | 17.83 | 17.93 | 17.79 | 17.85 | 94,883 | -0.03(-0.16%) |
Jan 04, 2024 | 17.71 | 17.94 | 17.71 | 17.88 | 108,891 | +0.15(+0.87%) |
Jan 03, 2024 | 17.88 | 17.88 | 17.71 | 17.73 | 76,787 | -0.06(-0.33%) |