Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 21.20 | 21.27 | 21.16 | 21.20 | 231,776 | +0.00(+0.00%) |
Jun 13, 2024 | 21.25 | 21.30 | 21.12 | 21.20 | 478,816 | -0.07(-0.33%) |
Jun 12, 2024 | 21.24 | 21.39 | 21.21 | 21.27 | 205,299 | +0.09(+0.42%) |
Jun 11, 2024 | 21.18 | 21.22 | 21.13 | 21.18 | 158,606 | -0.08(-0.38%) |
Jun 10, 2024 | 21.22 | 21.30 | 21.15 | 21.26 | 420,549 | -0.04(-0.19%) |
Jun 07, 2024 | 21.20 | 21.38 | 21.20 | 21.30 | 132,305 | -0.05(-0.23%) |
Jun 06, 2024 | 21.36 | 21.38 | 21.29 | 21.35 | 203,149 | +0.00(+0.00%) |
Jun 05, 2024 | 21.40 | 21.42 | 21.19 | 21.35 | 297,235 | +0.01(+0.05%) |
Jun 04, 2024 | 21.26 | 21.37 | 21.25 | 21.34 | 216,393 | +0.08(+0.38%) |
Jun 03, 2024 | 21.21 | 21.34 | 21.17 | 21.26 | 206,695 | +0.11(+0.52%) |
May 31, 2024 | 21.00 | 21.15 | 20.91 | 21.15 | 143,371 | +0.18(+0.86%) |
May 30, 2024 | 20.84 | 20.99 | 20.81 | 20.97 | 127,865 | +0.12(+0.58%) |
May 29, 2024 | 20.94 | 20.94 | 20.78 | 20.85 | 182,320 | -0.09(-0.43%) |
May 28, 2024 | 20.95 | 21.10 | 20.92 | 20.94 | 288,822 | +0.02(+0.10%) |
May 24, 2024 | 20.69 | 20.92 | 20.62 | 20.92 | 179,222 | +0.26(+1.26%) |
May 23, 2024 | 21.00 | 21.00 | 20.61 | 20.66 | 292,594 | -0.25(-1.20%) |
May 22, 2024 | 20.98 | 20.99 | 20.88 | 20.91 | 154,237 | -0.08(-0.38%) |
May 21, 2024 | 20.96 | 21.07 | 20.95 | 20.99 | 192,010 | +0.01(+0.05%) |
May 20, 2024 | 21.05 | 21.07 | 20.95 | 20.98 | 229,087 | -0.01(-0.06%) |
May 17, 2024 | 20.97 | 21.02 | 20.93 | 20.99 | 221,472 | +0.04(+0.19%) |
May 16, 2024 | 21.02 | 21.02 | 20.90 | 20.95 | 202,187 | -0.03(-0.14%) |
May 15, 2024 | 20.81 | 20.98 | 20.78 | 20.98 | 283,873 | +0.28(+1.34%) |
May 14, 2024 | 20.69 | 20.79 | 20.63 | 20.70 | 199,916 | +0.00(+0.00%) |
May 13, 2024 | 20.68 | 20.81 | 20.68 | 20.70 | 237,078 | +0.05(+0.24%) |
May 10, 2024 | 20.57 | 20.68 | 20.57 | 20.66 | 205,121 | -0.02(-0.10%) |
May 09, 2024 | 20.53 | 20.68 | 20.48 | 20.68 | 140,021 | +0.21(+1.02%) |
May 08, 2024 | 20.60 | 20.65 | 20.42 | 20.47 | 215,680 | -0.21(-1.01%) |
May 07, 2024 | 20.78 | 20.78 | 20.66 | 20.68 | 214,349 | -0.04(-0.19%) |
May 06, 2024 | 20.61 | 20.71 | 20.56 | 20.71 | 466,292 | +0.14(+0.68%) |
May 03, 2024 | 20.64 | 20.70 | 20.54 | 20.58 | 474,354 | -0.06(-0.29%) |
May 02, 2024 | 20.45 | 20.64 | 20.36 | 20.64 | 204,033 | +0.23(+1.12%) |
May 01, 2024 | 20.44 | 20.48 | 20.30 | 20.41 | 179,599 | +0.02(+0.10%) |
Apr 30, 2024 | 20.33 | 20.40 | 20.25 | 20.39 | 152,912 | +0.15(+0.74%) |
Apr 29, 2024 | 20.31 | 20.39 | 20.24 | 20.24 | 221,342 | +0.02(+0.10%) |
Apr 26, 2024 | 20.27 | 20.35 | 20.16 | 20.22 | 145,881 | -0.03(-0.15%) |
Apr 25, 2024 | 20.22 | 20.28 | 20.09 | 20.25 | 222,890 | -0.05(-0.24%) |
Apr 24, 2024 | 20.36 | 20.42 | 20.24 | 20.30 | 230,494 | -0.06(-0.29%) |
Apr 23, 2024 | 20.26 | 20.38 | 20.20 | 20.36 | 275,190 | +0.17(+0.84%) |
Apr 22, 2024 | 20.20 | 20.24 | 20.11 | 20.19 | 287,968 | +0.12(+0.58%) |
Apr 19, 2024 | 20.02 | 20.11 | 20.00 | 20.07 | 344,521 | +0.15(+0.74%) |
Apr 18, 2024 | 20.00 | 20.11 | 19.92 | 19.92 | 186,877 | -0.01(-0.05%) |
Apr 17, 2024 | 19.95 | 20.11 | 19.92 | 19.93 | 182,339 | +0.16(+0.80%) |
Apr 16, 2024 | 19.91 | 19.98 | 19.78 | 19.78 | 258,867 | -0.09(-0.45%) |
Apr 15, 2024 | 20.37 | 20.37 | 19.84 | 19.87 | 428,062 | -0.51(-2.51%) |
Apr 12, 2024 | 20.33 | 20.42 | 20.31 | 20.38 | 190,361 | +0.05(+0.24%) |
Apr 11, 2024 | 20.32 | 20.37 | 20.25 | 20.33 | 208,489 | -0.02(-0.10%) |
Apr 10, 2024 | 20.56 | 20.56 | 20.25 | 20.35 | 386,368 | -0.25(-1.19%) |
Apr 09, 2024 | 20.65 | 20.69 | 20.59 | 20.59 | 236,575 | -0.06(-0.29%) |
Apr 08, 2024 | 20.68 | 20.73 | 20.65 | 20.65 | 224,478 | +0.01(+0.05%) |
Apr 05, 2024 | 20.60 | 20.73 | 20.60 | 20.64 | 198,393 | +0.00(+0.00%) |
Apr 04, 2024 | 20.64 | 20.73 | 20.61 | 20.64 | 233,901 | +0.00(+0.00%) |
Apr 03, 2024 | 20.57 | 20.65 | 20.52 | 20.64 | 278,360 | +0.05(+0.24%) |
Apr 02, 2024 | 20.61 | 20.64 | 20.52 | 20.59 | 256,021 | -0.11(-0.52%) |
Apr 01, 2024 | 20.63 | 20.75 | 20.56 | 20.70 | 359,222 | +0.09(+0.43%) |
Mar 28, 2024 | 20.79 | 20.87 | 20.61 | 20.61 | 323,334 | -0.20(-0.95%) |
Mar 27, 2024 | 20.76 | 20.81 | 20.68 | 20.81 | 241,546 | +0.15(+0.71%) |
Mar 26, 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 250,901 | -0.03(-0.14%) |
Mar 25, 2024 | 20.75 | 20.76 | 20.66 | 20.69 | 219,539 | -0.06(-0.28%) |
Mar 22, 2024 | 20.73 | 20.83 | 20.73 | 20.75 | 244,564 | -0.01(-0.05%) |
Mar 21, 2024 | 20.75 | 20.84 | 20.70 | 20.76 | 308,469 | +0.01(+0.05%) |
Mar 20, 2024 | 20.63 | 20.75 | 20.55 | 20.75 | 275,549 | +0.24(+1.19%) |
Mar 19, 2024 | 20.55 | 20.56 | 20.42 | 20.51 | 600,368 | +0.07(+0.33%) |
Mar 18, 2024 | 20.50 | 20.56 | 20.43 | 20.44 | 279,039 | -0.05(-0.24%) |
Mar 15, 2024 | 20.53 | 20.54 | 20.43 | 20.49 | 232,717 | -0.07(-0.33%) |
Mar 14, 2024 | 20.60 | 20.62 | 20.51 | 20.56 | 231,328 | -0.01(-0.05%) |
Mar 13, 2024 | 20.64 | 20.67 | 20.55 | 20.57 | 251,771 | -0.03(-0.14%) |
Mar 12, 2024 | 20.63 | 20.68 | 20.55 | 20.60 | 251,628 | -0.01(-0.05%) |
Mar 11, 2024 | 20.72 | 20.73 | 20.61 | 20.61 | 374,516 | -0.06(-0.28%) |
Mar 08, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 278,429 | +0.10(+0.47%) |
Mar 07, 2024 | 20.57 | 20.61 | 20.54 | 20.57 | 231,402 | +0.05(+0.24%) |
Mar 06, 2024 | 20.45 | 20.56 | 20.41 | 20.52 | 245,894 | +0.07(+0.33%) |
Mar 05, 2024 | 20.40 | 20.46 | 20.39 | 20.45 | 307,405 | +0.09(+0.43%) |
Mar 04, 2024 | 20.36 | 20.44 | 20.36 | 20.36 | 207,633 | -0.10(-0.48%) |
Mar 01, 2024 | 20.48 | 20.50 | 20.34 | 20.46 | 596,094 | +0.00(+0.00%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.32 | 20.46 | 192,227 | +0.13(+0.62%) |
Feb 28, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 242,021 | +0.06(+0.29%) |
Feb 27, 2024 | 20.36 | 20.36 | 20.25 | 20.27 | 204,588 | -0.07(-0.34%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.30 | 20.34 | 349,876 | -0.19(-0.90%) |
Feb 23, 2024 | 20.38 | 20.55 | 20.24 | 20.53 | 331,676 | +0.20(+0.96%) |
Feb 22, 2024 | 20.31 | 20.34 | 20.19 | 20.33 | 253,239 | +0.08(+0.39%) |
Feb 21, 2024 | 20.29 | 20.30 | 20.16 | 20.25 | 266,406 | -0.00(-0.01%) |
Feb 20, 2024 | 20.23 | 20.26 | 20.15 | 20.26 | 245,379 | +0.01(+0.05%) |
Feb 16, 2024 | 20.22 | 20.30 | 20.18 | 20.25 | 235,993 | +0.00(+0.00%) |
Feb 15, 2024 | 20.23 | 20.30 | 20.16 | 20.25 | 251,521 | +0.10(+0.48%) |
Feb 14, 2024 | 20.15 | 20.22 | 20.07 | 20.15 | 235,659 | +0.10(+0.48%) |
Feb 13, 2024 | 20.14 | 20.17 | 19.94 | 20.05 | 472,116 | -0.19(-0.96%) |
Feb 12, 2024 | 20.21 | 20.30 | 20.19 | 20.25 | 259,207 | +0.04(+0.19%) |
Feb 09, 2024 | 20.06 | 20.21 | 20.04 | 20.21 | 319,189 | +0.16(+0.82%) |
Feb 08, 2024 | 20.00 | 20.06 | 19.93 | 20.04 | 256,828 | +0.01(+0.05%) |
Feb 07, 2024 | 20.06 | 20.08 | 19.99 | 20.03 | 287,591 | -0.01(-0.05%) |
Feb 06, 2024 | 20.01 | 20.04 | 19.95 | 20.04 | 247,736 | +0.07(+0.34%) |
Feb 05, 2024 | 20.22 | 20.22 | 19.95 | 19.98 | 419,499 | -0.26(-1.29%) |
Feb 02, 2024 | 20.32 | 20.35 | 20.21 | 20.24 | 316,860 | -0.14(-0.67%) |
Feb 01, 2024 | 20.30 | 20.37 | 20.11 | 20.37 | 426,662 | +0.14(+0.67%) |
Jan 31, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 419,881 | -0.06(-0.29%) |
Jan 30, 2024 | 20.32 | 20.33 | 20.20 | 20.30 | 313,440 | +0.03(+0.14%) |
Jan 29, 2024 | 20.26 | 20.28 | 20.19 | 20.27 | 377,760 | +0.03(+0.14%) |
Jan 26, 2024 | 20.11 | 20.24 | 20.04 | 20.24 | 279,822 | +0.15(+0.72%) |
Jan 25, 2024 | 19.99 | 20.09 | 19.92 | 20.09 | 756,148 | +0.19(+0.97%) |
Jan 24, 2024 | 20.02 | 20.04 | 19.89 | 19.90 | 382,167 | -0.05(-0.24%) |
Jan 23, 2024 | 20.01 | 20.01 | 19.90 | 19.95 | 316,258 | -0.07(-0.34%) |
Jan 22, 2024 | 20.00 | 20.02 | 19.86 | 20.01 | 501,389 | +0.15(+0.74%) |
Jan 19, 2024 | 19.86 | 19.88 | 19.67 | 19.87 | 275,613 | +0.04(+0.22%) |
Jan 18, 2024 | 19.94 | 19.94 | 19.75 | 19.82 | 398,890 | -0.07(-0.34%) |
Jan 17, 2024 | 20.04 | 20.06 | 19.80 | 19.89 | 329,771 | -0.19(-0.96%) |
Jan 16, 2024 | 20.14 | 20.14 | 20.00 | 20.08 | 564,230 | -0.04(-0.19%) |
Jan 12, 2024 | 20.03 | 20.16 | 19.99 | 20.12 | 241,299 | +0.13(+0.67%) |
Jan 11, 2024 | 20.03 | 20.04 | 19.92 | 19.99 | 240,969 | -0.05(-0.24%) |
Jan 10, 2024 | 20.03 | 20.06 | 19.99 | 20.03 | 260,193 | +0.03(+0.14%) |
Jan 09, 2024 | 19.93 | 20.03 | 19.90 | 20.01 | 333,126 | +0.03(+0.14%) |
Jan 08, 2024 | 19.85 | 19.98 | 19.80 | 19.98 | 339,437 | +0.15(+0.78%) |
Jan 05, 2024 | 19.72 | 19.92 | 19.71 | 19.82 | 357,268 | +0.09(+0.44%) |
Jan 04, 2024 | 19.76 | 19.79 | 19.69 | 19.74 | 398,890 | -0.09(-0.44%) |
Jan 03, 2024 | 19.88 | 19.88 | 19.67 | 19.82 | 310,339 | -0.08(-0.39%) |