Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 405 | -0.23(-1.10%) |
Jun 06, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 15 | +0.05(+0.24%) |
Jun 05, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 18 | -0.08(-0.38%) |
Jun 04, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 52 | +0.19(+0.92%) |
Jun 03, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 93 | -0.01(-0.04%) |
May 31, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.40(+1.97%) |
May 30, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 50 | +0.29(+1.46%) |
May 29, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 20 | -0.27(-1.34%) |
May 28, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 6 | -0.04(-0.18%) |
May 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 100 | +0.03(+0.13%) |
May 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 77 | -0.34(-1.66%) |
May 22, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 186 | -0.22(-1.06%) |
May 21, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 12 | +0.04(+0.19%) |
May 20, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 24 | -0.13(-0.63%) |
May 17, 2024 | 20.78 | 20.78 | 20.77 | 20.77 | 347 | -0.06(-0.30%) |
May 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 87 | -0.03(-0.13%) |
May 15, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 4 | +0.25(+1.21%) |
May 14, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 76 | +0.21(+1.03%) |
May 13, 2024 | 20.37 | 20.40 | 20.37 | 20.40 | 384 | +0.01(+0.03%) |
May 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 811 | -0.05(-0.26%) |
May 09, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 162 | +0.42(+2.08%) |
May 08, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 30 | -0.11(-0.54%) |
May 07, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 13 | +0.11(+0.54%) |
May 06, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 54 | +0.00(+0.00%) |
May 03, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 162 | +0.10(+0.48%) |
May 02, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 30 | +0.22(+1.12%) |
May 01, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 12 | +0.07(+0.34%) |
Apr 30, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 28 | -0.33(-1.63%) |
Apr 29, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 5 | +0.18(+0.93%) |
Apr 26, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | -0.00(-0.01%) |
Apr 25, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 49 | -0.15(-0.74%) |
Apr 24, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 14 | +0.02(+0.10%) |
Apr 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 20 | +0.20(+1.02%) |
Apr 22, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 7 | +0.16(+0.80%) |
Apr 19, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.16(+0.84%) |
Apr 18, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14 | -0.01(-0.07%) |
Apr 17, 2024 | 19.43 | 19.44 | 19.29 | 19.41 | 1,665 | -0.04(-0.22%) |
Apr 16, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 20 | -0.30(-1.54%) |
Apr 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 22 | -0.24(-1.21%) |
Apr 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | -0.22(-1.10%) |
Apr 11, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 5 | +0.04(+0.21%) |
Apr 10, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 5 | -0.76(-3.64%) |
Apr 09, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 27 | +0.28(+1.34%) |
Apr 08, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 51 | +0.17(+0.82%) |
Apr 05, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 160 | +0.10(+0.47%) |
Apr 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.13(-0.63%) |
Apr 03, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 5 | -0.00(-0.02%) |
Apr 02, 2024 | 20.48 | 20.53 | 20.48 | 20.53 | 404 | -0.26(-1.26%) |
Apr 01, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19 | -0.36(-1.72%) |
Mar 28, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | +0.18(+0.86%) |
Mar 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 6 | +0.49(+2.38%) |
Mar 26, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 5 | -0.09(-0.46%) |
Mar 25, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 66 | -0.08(-0.38%) |
Mar 22, 2024 | 20.65 | 20.66 | 20.65 | 20.66 | 189 | -0.38(-1.82%) |
Mar 21, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 211 | +0.11(+0.51%) |
Mar 20, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 57 | +0.10(+0.49%) |
Mar 19, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 14 | +0.07(+0.32%) |
Mar 18, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 18 | -0.05(-0.22%) |
Mar 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 100 | -0.03(-0.17%) |
Mar 14, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 5 | -0.32(-1.53%) |
Mar 13, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 43 | -0.14(-0.68%) |
Mar 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 10 | -0.03(-0.12%) |
Mar 11, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 9 | -0.07(-0.34%) |
Mar 08, 2024 | 21.39 | 21.42 | 21.39 | 21.42 | 217 | +0.20(+0.97%) |
Mar 07, 2024 | 21.29 | 21.29 | 21.21 | 21.21 | 119 | +0.01(+0.04%) |
Mar 06, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 40 | +0.09(+0.43%) |
Mar 05, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 3 | -0.19(-0.89%) |
Mar 04, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 48 | +0.19(+0.88%) |
Mar 01, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 100 | +0.19(+0.90%) |
Feb 29, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 3 | +0.21(+1.03%) |
Feb 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 30 | +0.24(+1.19%) |
Feb 27, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 6 | -0.01(-0.05%) |
Feb 26, 2024 | 21.58 | 21.58 | 20.48 | 20.48 | 450 | -0.21(-1.03%) |
Feb 23, 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 248 | -0.01(-0.06%) |
Feb 22, 2024 | 20.70 | 20.71 | 20.70 | 20.71 | 149 | +0.07(+0.36%) |
Feb 21, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 11 | +0.07(+0.34%) |
Feb 20, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 4 | +0.04(+0.20%) |
Feb 16, 2024 | 20.52 | 20.54 | 20.52 | 20.52 | 452 | -0.18(-0.89%) |
Feb 15, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 5 | +0.44(+2.16%) |
Feb 14, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 95 | +0.04(+0.22%) |
Feb 13, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 139 | -0.38(-1.83%) |
Feb 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 30 | -0.04(-0.21%) |
Feb 09, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 194 | +0.04(+0.20%) |
Feb 08, 2024 | 20.59 | 20.61 | 20.59 | 20.61 | 239 | +0.15(+0.75%) |
Feb 07, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 138 | +0.02(+0.11%) |
Feb 06, 2024 | 20.31 | 20.48 | 20.31 | 20.43 | 5,844 | +0.27(+1.32%) |
Feb 05, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 46 | -0.36(-1.73%) |
Feb 02, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | -0.25(-1.20%) |
Feb 01, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 81 | +0.32(+1.56%) |
Jan 31, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 156 | -0.17(-0.82%) |
Jan 30, 2024 | 20.62 | 20.81 | 20.62 | 20.62 | 6,215 | -0.17(-0.80%) |
Jan 29, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.08(+0.38%) |
Jan 26, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.07(-0.35%) |
Jan 25, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 82 | +0.27(+1.30%) |
Jan 24, 2024 | 20.77 | 20.77 | 20.51 | 20.51 | 202 | -0.37(-1.76%) |
Jan 23, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 11 | -0.10(-0.47%) |
Jan 22, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 10 | +0.13(+0.61%) |
Jan 19, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.21(+1.00%) |
Jan 18, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 14 | -0.14(-0.70%) |
Jan 17, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 18 | -0.36(-1.69%) |
Jan 16, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 5 | -0.19(-0.88%) |
Jan 12, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | +0.12(+0.58%) |
Jan 11, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 5 | -0.15(-0.72%) |
Jan 10, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 20 | +0.02(+0.11%) |
Jan 09, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 102 | -0.14(-0.67%) |
Jan 08, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 28 | +0.28(+1.31%) |
Jan 05, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | -0.08(-0.37%) |
Jan 04, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 2 | +0.02(+0.10%) |
Jan 03, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 8 | -0.48(-2.19%) |
Jan 02, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 9 | +0.20(+0.93%) |
Dec 29, 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | -0.23(-1.07%) |
Dec 28, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 128 | +0.16(+0.74%) |
Dec 27, 2023 | 21.59 | 21.62 | 21.59 | 21.62 | 1,019 | -0.05(-0.23%) |
Dec 26, 2023 | 21.44 | 21.67 | 21.44 | 21.67 | 926 | +0.27(+1.24%) |
Dec 22, 2023 | 21.46 | 21.46 | 21.40 | 21.40 | 104 | +0.11(+0.52%) |
Dec 21, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 1 | +0.11(+0.52%) |
Dec 20, 2023 | 22.32 | 22.32 | 21.18 | 21.18 | 1,406 | -0.21(-1.00%) |
Dec 19, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 44 | +0.18(+0.85%) |
Dec 18, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 3 | -0.11(-0.54%) |
Dec 15, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 100 | -0.23(-1.07%) |
Dec 14, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 15 | +0.55(+2.62%) |
Dec 13, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.73(+3.62%) |
Dec 12, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 1 | -0.02(-0.08%) |
Dec 11, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 24 | +0.10(+0.48%) |
Dec 08, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.05(-0.24%) |
Dec 07, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.19%) |
Dec 06, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 86 | -0.05(-0.25%) |
Dec 05, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.06(-0.31%) |
Dec 04, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 5 | +0.09(+0.42%) |
Dec 01, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 100 | +0.42(+2.11%) |
Nov 30, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 1 | +0.21(+1.05%) |
Nov 29, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 54 | +0.15(+0.78%) |
Nov 28, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 17 | +0.13(+0.66%) |
Nov 27, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 8 | +0.11(+0.59%) |
Nov 24, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | +0.05(+0.27%) |
Nov 22, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | +0.05(+0.27%) |
Nov 21, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 1 | -0.12(-0.61%) |
Nov 20, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | +0.11(+0.57%) |
Nov 17, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | -0.00(-0.02%) |
Nov 15, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.10(+0.55%) |
Nov 14, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.98(+5.46%) |
Nov 13, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 1 | -0.16(-0.86%) |
Nov 10, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 100 | +0.16(+0.87%) |
Nov 09, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.27(-1.48%) |
Nov 08, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 1 | +0.05(+0.28%) |
Nov 07, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | -0.17(-0.91%) |
Nov 06, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 151 | -0.32(-1.69%) |
Nov 03, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | +0.41(+2.23%) |
Nov 02, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.61(+3.44%) |
Nov 01, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 64 | +0.14(+0.81%) |
Oct 31, 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 5 | +0.34(+1.97%) |
Oct 30, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 27 | +0.11(+0.63%) |
Oct 27, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 100 | -0.30(-1.69%) |
Oct 26, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 4 | +0.33(+1.95%) |
Oct 25, 2023 | 17.10 | 17.10 | 17.09 | 17.09 | 110 | -0.31(-1.79%) |
Oct 24, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.22(+1.26%) |
Oct 23, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 5 | -0.17(-0.95%) |
Oct 20, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.08(-0.44%) |
Oct 19, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 5 | -0.38(-2.13%) |
Oct 18, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 1 | -0.40(-2.19%) |
Oct 17, 2023 | 17.89 | 18.21 | 17.89 | 18.21 | 404 | -0.05(-0.25%) |
Oct 16, 2023 | 18.28 | 18.29 | 18.26 | 18.26 | 410 | +0.23(+1.28%) |
Oct 13, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.05(-0.25%) |
Oct 12, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 1 | -0.24(-1.30%) |
Oct 11, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 7 | +0.34(+1.92%) |
Oct 10, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.06(+0.33%) |
Oct 09, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.19(+1.10%) |
Oct 06, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 100 | +0.05(+0.31%) |
Oct 05, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | +0.07(+0.41%) |
Oct 04, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 4 | +0.20(+1.15%) |
Oct 03, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.36(-2.04%) |