Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 19.78 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 224 | -0.05(-0.25%) |
Feb 09, 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 1,288 | -0.01(-0.05%) |
Feb 08, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 159 | +0.01(+0.05%) |
Feb 07, 2024 | 19.81 | 19.83 | 19.81 | 19.83 | 925 | +0.01(+0.07%) |
Feb 06, 2024 | 19.77 | 19.82 | 19.72 | 19.82 | 3,217 | +0.46(+2.38%) |
Feb 05, 2024 | 19.38 | 19.38 | 19.35 | 19.36 | 1,840 | -0.29(-1.47%) |
Feb 02, 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 1,498 | -0.25(-1.24%) |
Feb 01, 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 824 | -0.02(-0.10%) |
Jan 31, 2024 | 20.08 | 20.08 | 19.91 | 19.91 | 357 | -0.15(-0.73%) |
Jan 30, 2024 | 20.05 | 20.06 | 20.01 | 20.06 | 1,899 | -0.09(-0.46%) |
Jan 29, 2024 | 20.10 | 20.16 | 20.08 | 20.15 | 4,314 | +0.12(+0.62%) |
Jan 26, 2024 | 20.08 | 20.08 | 19.97 | 20.02 | 14,891 | +0.26(+1.32%) |
Jan 25, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 288 | -0.12(-0.58%) |
Jan 24, 2024 | 20.12 | 20.22 | 19.88 | 19.88 | 2,528 | -0.19(-0.96%) |
Jan 23, 2024 | 20.24 | 20.35 | 20.07 | 20.07 | 3,464 | -0.04(-0.21%) |
Jan 22, 2024 | 19.92 | 20.14 | 19.92 | 20.11 | 609 | +0.23(+1.15%) |
Jan 19, 2024 | 19.83 | 19.90 | 19.79 | 19.88 | 1,842 | -0.14(-0.69%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.00 | 20.02 | 1,185 | -0.10(-0.51%) |
Jan 17, 2024 | 20.06 | 20.13 | 20.05 | 20.13 | 1,191 | -0.11(-0.52%) |
Jan 16, 2024 | 20.55 | 20.55 | 20.23 | 20.23 | 669 | -0.40(-1.93%) |
Jan 12, 2024 | 20.92 | 20.94 | 20.61 | 20.63 | 2,160 | -0.12(-0.57%) |
Jan 11, 2024 | 20.75 | 20.79 | 20.71 | 20.75 | 2,507 | -0.26(-1.24%) |
Jan 10, 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 369 | -0.22(-1.04%) |
Jan 09, 2024 | 21.28 | 21.28 | 21.23 | 21.23 | 795 | -0.08(-0.39%) |
Jan 08, 2024 | 21.19 | 21.31 | 21.16 | 21.31 | 1,706 | +0.02(+0.11%) |
Jan 05, 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 705 | -0.01(-0.06%) |
Jan 04, 2024 | 21.36 | 21.36 | 21.30 | 21.30 | 801 | -0.12(-0.58%) |
Jan 03, 2024 | 21.41 | 21.42 | 21.36 | 21.42 | 739 | -0.12(-0.57%) |
Jan 02, 2024 | 21.60 | 21.64 | 21.54 | 21.54 | 1,466 | -0.09(-0.40%) |
Dec 29, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 594 | -0.09(-0.43%) |
Dec 28, 2023 | 21.75 | 21.76 | 21.72 | 21.72 | 723 | -0.10(-0.48%) |
Dec 27, 2023 | 21.95 | 21.95 | 21.83 | 21.83 | 683 | -0.03(-0.12%) |
Dec 26, 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 1,370 | +0.13(+0.62%) |
Dec 22, 2023 | 21.78 | 21.78 | 21.69 | 21.72 | 753 | +0.12(+0.55%) |
Dec 21, 2023 | 21.61 | 21.61 | 21.55 | 21.60 | 1,543 | -1.26(-5.50%) |
Dec 20, 2023 | 23.04 | 23.04 | 22.86 | 22.86 | 261 | -0.23(-0.98%) |
Dec 19, 2023 | 22.75 | 23.09 | 22.75 | 23.09 | 2,322 | +0.34(+1.48%) |
Dec 18, 2023 | 22.80 | 22.80 | 22.74 | 22.75 | 1,456 | +0.01(+0.03%) |
Dec 15, 2023 | 22.69 | 22.74 | 22.69 | 22.74 | 2,062 | -0.06(-0.25%) |
Dec 14, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 1,479 | +0.56(+2.52%) |
Dec 13, 2023 | 21.94 | 22.32 | 21.94 | 22.24 | 2,205 | +0.29(+1.32%) |
Dec 12, 2023 | 21.87 | 21.95 | 21.87 | 21.95 | 1,663 | -0.12(-0.56%) |
Dec 11, 2023 | 22.03 | 22.07 | 22.00 | 22.07 | 2,117 | -0.10(-0.44%) |
Dec 08, 2023 | 22.23 | 22.23 | 22.13 | 22.17 | 1,278 | +0.00(+0.01%) |
Dec 07, 2023 | 22.30 | 22.30 | 22.17 | 22.17 | 1,204 | -0.21(-0.96%) |
Dec 06, 2023 | 22.41 | 22.41 | 22.39 | 22.39 | 252 | -0.07(-0.32%) |
Dec 05, 2023 | 22.87 | 22.87 | 22.41 | 22.46 | 697 | -0.11(-0.51%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.56 | 22.57 | 794 | +0.19(+0.85%) |
Dec 01, 2023 | 22.00 | 22.38 | 22.00 | 22.38 | 1,956 | +0.22(+0.99%) |
Nov 30, 2023 | 22.40 | 22.40 | 22.16 | 22.16 | 323 | -0.14(-0.63%) |
Nov 29, 2023 | 22.30 | 22.40 | 22.30 | 22.30 | 908 | -0.01(-0.02%) |
Nov 28, 2023 | 22.29 | 22.31 | 22.29 | 22.31 | 847 | +0.07(+0.32%) |
Nov 27, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 261 | -0.14(-0.64%) |
Nov 24, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | +0.13(+0.59%) |
Nov 22, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 282 | -0.07(-0.31%) |
Nov 21, 2023 | 22.28 | 22.32 | 22.28 | 22.32 | 686 | +0.05(+0.23%) |
Nov 20, 2023 | 22.18 | 22.41 | 22.18 | 22.27 | 1,202 | -0.14(-0.63%) |
Nov 17, 2023 | 22.31 | 22.41 | 22.31 | 22.41 | 393 | +0.06(+0.28%) |
Nov 16, 2023 | 22.57 | 22.60 | 22.34 | 22.35 | 898 | -0.29(-1.28%) |
Nov 15, 2023 | 22.51 | 22.64 | 22.51 | 22.64 | 1,409 | +0.16(+0.71%) |
Nov 14, 2023 | 22.56 | 22.56 | 22.38 | 22.48 | 432 | -0.17(-0.74%) |
Nov 13, 2023 | 22.39 | 22.65 | 22.39 | 22.65 | 601 | +0.02(+0.11%) |
Nov 10, 2023 | 22.90 | 22.90 | 22.62 | 22.62 | 777 | -0.57(-2.44%) |
Nov 09, 2023 | 23.17 | 23.19 | 23.04 | 23.19 | 383 | +0.14(+0.60%) |
Nov 08, 2023 | 22.91 | 23.05 | 22.91 | 23.05 | 1,015 | -0.23(-1.00%) |
Nov 07, 2023 | 23.27 | 23.28 | 23.18 | 23.28 | 1,794 | +0.08(+0.34%) |
Nov 06, 2023 | 23.23 | 23.30 | 23.20 | 23.20 | 1,725 | -0.11(-0.48%) |
Nov 03, 2023 | 23.40 | 23.42 | 23.32 | 23.32 | 794 | -0.33(-1.38%) |
Nov 02, 2023 | 23.73 | 23.73 | 23.64 | 23.64 | 367 | -0.33(-1.39%) |
Nov 01, 2023 | 24.08 | 24.09 | 23.91 | 23.98 | 1,093 | -0.32(-1.30%) |
Oct 31, 2023 | 24.36 | 24.36 | 24.29 | 24.29 | 258 | -0.10(-0.41%) |
Oct 30, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 354 | -0.18(-0.73%) |
Oct 27, 2023 | 24.54 | 24.65 | 24.52 | 24.57 | 1,257 | -0.13(-0.51%) |
Oct 26, 2023 | 24.51 | 24.70 | 24.51 | 24.70 | 1,342 | +0.29(+1.18%) |
Oct 25, 2023 | 24.15 | 24.41 | 24.15 | 24.41 | 1,500 | +0.44(+1.85%) |
Oct 24, 2023 | 23.95 | 24.07 | 23.95 | 23.97 | 1,521 | +0.11(+0.46%) |
Oct 23, 2023 | 24.03 | 24.03 | 23.75 | 23.86 | 1,542 | -0.11(-0.46%) |
Oct 20, 2023 | 23.98 | 23.98 | 23.97 | 23.97 | 538 | +0.39(+1.63%) |
Oct 19, 2023 | 23.50 | 23.58 | 23.50 | 23.58 | 213 | +0.09(+0.37%) |
Oct 18, 2023 | 23.38 | 23.50 | 23.32 | 23.50 | 2,238 | +0.08(+0.34%) |
Oct 17, 2023 | 23.47 | 23.57 | 23.41 | 23.42 | 1,952 | +0.03(+0.13%) |
Oct 16, 2023 | 23.52 | 23.52 | 23.39 | 23.39 | 891 | -0.15(-0.66%) |
Oct 13, 2023 | 23.37 | 23.54 | 23.36 | 23.54 | 3,583 | +0.22(+0.96%) |
Oct 12, 2023 | 23.25 | 23.32 | 23.19 | 23.32 | 586 | -0.13(-0.54%) |
Oct 11, 2023 | 23.50 | 23.56 | 23.41 | 23.44 | 1,866 | -0.16(-0.67%) |
Oct 10, 2023 | 23.71 | 23.71 | 23.47 | 23.60 | 918 | -0.14(-0.58%) |
Oct 09, 2023 | 23.84 | 23.88 | 23.69 | 23.74 | 1,164 | -0.24(-0.99%) |
Oct 06, 2023 | 24.18 | 24.18 | 23.98 | 23.98 | 573 | -0.20(-0.85%) |
Oct 05, 2023 | 24.36 | 24.36 | 24.15 | 24.18 | 2,388 | -0.12(-0.47%) |
Oct 04, 2023 | 24.58 | 24.58 | 24.24 | 24.30 | 3,552 | -0.33(-1.34%) |
Oct 03, 2023 | 24.20 | 24.71 | 24.20 | 24.63 | 4,162 | +0.39(+1.62%) |
Oct 02, 2023 | 24.23 | 24.31 | 24.22 | 24.24 | 1,467 | -0.20(-0.80%) |
Sep 29, 2023 | 24.35 | 24.43 | 24.33 | 24.43 | 632 | +0.02(+0.09%) |
Sep 28, 2023 | 24.37 | 24.41 | 24.37 | 24.41 | 541 | -0.06(-0.26%) |
Sep 27, 2023 | 24.46 | 24.59 | 24.42 | 24.48 | 1,545 | +0.01(+0.03%) |
Sep 26, 2023 | 24.37 | 24.47 | 24.37 | 24.47 | 1,395 | +0.22(+0.90%) |
Sep 25, 2023 | 24.30 | 24.25 | 24.23 | 24.25 | 774 | -0.10(-0.43%) |
Sep 22, 2023 | 24.36 | 24.36 | 24.30 | 24.36 | 1,201 | +0.06(+0.27%) |
Sep 21, 2023 | 24.00 | 24.29 | 24.00 | 24.29 | 2,453 | +0.38(+1.58%) |
Sep 20, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 155 | +0.14(+0.61%) |
Sep 19, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 199 | -0.25(-1.02%) |
Sep 18, 2023 | 23.97 | 24.01 | 23.97 | 24.01 | 395 | -0.02(-0.07%) |
Sep 15, 2023 | 24.08 | 24.08 | 24.03 | 24.03 | 929 | +0.09(+0.40%) |
Sep 14, 2023 | 23.83 | 23.94 | 23.83 | 23.94 | 343 | +0.11(+0.46%) |
Sep 13, 2023 | 23.78 | 23.83 | 23.78 | 23.83 | 521 | +0.03(+0.13%) |
Sep 12, 2023 | 23.81 | 23.81 | 23.66 | 23.79 | 935 | +0.29(+1.25%) |
Sep 11, 2023 | 23.49 | 23.50 | 23.44 | 23.50 | 603 | -0.11(-0.47%) |
Sep 08, 2023 | 23.59 | 23.61 | 23.59 | 23.61 | 308 | -0.08(-0.32%) |
Sep 07, 2023 | 23.95 | 23.95 | 23.69 | 23.69 | 806 | -0.19(-0.79%) |
Sep 06, 2023 | 23.90 | 23.94 | 23.88 | 23.88 | 720 | +0.09(+0.38%) |
Sep 05, 2023 | 23.78 | 23.79 | 23.72 | 23.79 | 1,472 | +0.01(+0.04%) |
Sep 01, 2023 | 23.86 | 23.86 | 23.78 | 23.78 | 377 | +0.06(+0.24%) |
Aug 31, 2023 | 23.75 | 23.75 | 23.72 | 23.72 | 252 | -0.07(-0.29%) |
Aug 30, 2023 | 23.85 | 23.85 | 23.79 | 23.79 | 630 | -0.12(-0.48%) |
Aug 29, 2023 | 23.95 | 23.95 | 23.83 | 23.90 | 1,103 | -0.26(-1.07%) |
Aug 28, 2023 | 23.89 | 24.16 | 23.89 | 24.16 | 805 | -0.00(-0.01%) |
Aug 25, 2023 | 24.09 | 24.30 | 24.07 | 24.16 | 2,687 | +0.08(+0.33%) |
Aug 24, 2023 | 23.44 | 24.08 | 23.44 | 24.08 | 1,686 | +0.28(+1.17%) |
Aug 23, 2023 | 24.22 | 24.22 | 23.74 | 23.81 | 2,406 | -0.20(-0.83%) |
Aug 22, 2023 | 23.83 | 24.03 | 23.83 | 24.00 | 16,943 | +0.08(+0.32%) |
Aug 21, 2023 | 23.97 | 24.09 | 23.89 | 23.93 | 2,297 | -0.11(-0.44%) |
Aug 18, 2023 | 24.10 | 24.17 | 24.03 | 24.03 | 1,525 | -0.01(-0.03%) |
Aug 17, 2023 | 23.61 | 24.05 | 23.61 | 24.04 | 1,754 | +0.40(+1.71%) |
Aug 16, 2023 | 23.50 | 23.64 | 23.49 | 23.64 | 1,648 | +0.18(+0.75%) |
Aug 15, 2023 | 23.28 | 23.48 | 23.28 | 23.46 | 1,080 | +0.43(+1.87%) |
Aug 14, 2023 | 23.18 | 23.18 | 23.03 | 23.03 | 1,210 | -0.08(-0.34%) |
Aug 11, 2023 | 23.14 | 23.20 | 23.10 | 23.11 | 2,481 | +0.13(+0.56%) |
Aug 10, 2023 | 22.95 | 22.99 | 22.95 | 22.98 | 1,404 | +0.07(+0.31%) |
Aug 09, 2023 | 22.49 | 22.91 | 22.49 | 22.91 | 2,506 | +0.45(+1.99%) |
Aug 08, 2023 | 22.67 | 22.67 | 22.46 | 22.46 | 1,232 | +0.18(+0.82%) |
Aug 07, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 103 | -0.06(-0.28%) |
Aug 04, 2023 | 22.02 | 22.34 | 21.90 | 22.34 | 2,433 | +0.47(+2.13%) |
Aug 03, 2023 | 21.96 | 22.05 | 21.87 | 21.88 | 1,081 | +0.13(+0.58%) |
Aug 02, 2023 | 21.34 | 22.06 | 21.34 | 21.75 | 2,798 | +0.54(+2.54%) |
Aug 01, 2023 | 21.46 | 21.46 | 21.21 | 21.21 | 564 | +0.06(+0.28%) |
Jul 31, 2023 | 21.28 | 21.30 | 21.15 | 21.15 | 2,237 | -0.38(-1.74%) |
Jul 28, 2023 | 21.57 | 21.59 | 21.51 | 21.53 | 1,635 | -0.61(-2.75%) |
Jul 27, 2023 | 21.06 | 22.18 | 21.06 | 22.14 | 6,350 | +0.44(+2.03%) |
Jul 26, 2023 | 21.64 | 21.70 | 21.64 | 21.70 | 884 | -0.16(-0.75%) |
Jul 25, 2023 | 21.67 | 21.86 | 21.67 | 21.86 | 802 | +0.05(+0.21%) |
Jul 24, 2023 | 21.89 | 21.89 | 21.81 | 21.81 | 604 | -0.04(-0.16%) |
Jul 21, 2023 | 21.67 | 21.85 | 21.67 | 21.85 | 10,218 | +0.20(+0.93%) |
Jul 20, 2023 | 21.18 | 21.67 | 21.18 | 21.65 | 918 | +0.59(+2.82%) |
Jul 19, 2023 | 21.00 | 21.15 | 20.84 | 21.06 | 4,995 | -0.02(-0.07%) |
Jul 18, 2023 | 21.20 | 21.20 | 21.05 | 21.07 | 1,160 | -0.18(-0.86%) |
Jul 17, 2023 | 21.25 | 21.33 | 21.25 | 21.25 | 1,346 | -0.23(-1.05%) |
Jul 14, 2023 | 21.25 | 21.48 | 21.11 | 21.48 | 3,555 | +0.14(+0.67%) |
Jul 13, 2023 | 21.43 | 21.68 | 21.31 | 21.34 | 2,849 | -0.48(-2.20%) |
Jul 12, 2023 | 21.53 | 21.83 | 21.53 | 21.82 | 2,963 | -0.28(-1.26%) |
Jul 11, 2023 | 21.96 | 22.27 | 21.96 | 22.10 | 2,510 | -0.17(-0.75%) |
Jul 10, 2023 | 22.71 | 22.71 | 22.26 | 22.26 | 572 | -0.26(-1.15%) |
Jul 07, 2023 | 22.50 | 22.52 | 22.50 | 22.52 | 462 | -0.04(-0.18%) |
Jul 06, 2023 | 22.20 | 22.64 | 22.20 | 22.56 | 6,800 | +0.41(+1.83%) |
Jul 05, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 352 | -0.00(-0.02%) |
Jul 03, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 307 | -0.03(-0.15%) |
Jun 30, 2023 | 22.19 | 22.19 | 22.13 | 22.19 | 3,284 | -0.41(-1.82%) |
Jun 29, 2023 | 22.50 | 22.61 | 22.42 | 22.61 | 1,225 | -0.05(-0.23%) |
Jun 28, 2023 | 22.71 | 22.74 | 22.66 | 22.66 | 1,606 | -0.20(-0.86%) |
Jun 27, 2023 | 23.01 | 23.01 | 22.81 | 22.85 | 3,682 | -0.38(-1.66%) |
Jun 26, 2023 | 22.70 | 23.24 | 22.70 | 23.24 | 5,649 | +0.33(+1.44%) |
Jun 23, 2023 | 23.07 | 23.07 | 22.87 | 22.91 | 1,941 | +0.15(+0.68%) |
Jun 22, 2023 | 23.14 | 23.14 | 22.73 | 22.75 | 2,373 | -0.15(-0.67%) |
Jun 21, 2023 | 22.52 | 23.00 | 22.52 | 22.91 | 4,276 | +0.39(+1.73%) |
Jun 20, 2023 | 22.83 | 22.83 | 22.48 | 22.52 | 2,897 | -0.10(-0.46%) |
Jun 16, 2023 | 22.32 | 22.62 | 22.32 | 22.62 | 2,807 | +0.23(+1.04%) |