Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.37 | 22.37 | 22.19 | 22.28 | 18,795 | +0.03(+0.13%) |
May 23, 2024 | 22.29 | 22.34 | 22.23 | 22.25 | 38,951 | -0.10(-0.43%) |
May 22, 2024 | 22.33 | 22.35 | 22.24 | 22.35 | 24,991 | +0.01(+0.02%) |
May 21, 2024 | 22.37 | 22.37 | 22.30 | 22.34 | 17,871 | +0.03(+0.13%) |
May 20, 2024 | 22.28 | 22.34 | 22.23 | 22.31 | 28,026 | +0.01(+0.07%) |
May 17, 2024 | 22.56 | 22.56 | 22.23 | 22.30 | 20,697 | -0.02(-0.09%) |
May 16, 2024 | 22.55 | 22.55 | 22.26 | 22.32 | 23,043 | +0.02(+0.10%) |
May 15, 2024 | 22.34 | 22.35 | 22.23 | 22.29 | 18,217 | +0.04(+0.18%) |
May 14, 2024 | 22.20 | 22.27 | 22.17 | 22.25 | 27,279 | +0.04(+0.16%) |
May 13, 2024 | 22.24 | 22.25 | 22.15 | 22.22 | 27,109 | +0.05(+0.24%) |
May 10, 2024 | 22.19 | 22.22 | 22.16 | 22.16 | 20,684 | -0.06(-0.28%) |
May 09, 2024 | 22.21 | 22.26 | 22.17 | 22.23 | 29,411 | +0.08(+0.37%) |
May 08, 2024 | 22.16 | 22.22 | 22.13 | 22.15 | 22,294 | -0.08(-0.35%) |
May 07, 2024 | 22.26 | 22.27 | 22.16 | 22.22 | 15,678 | +0.04(+0.17%) |
May 06, 2024 | 22.18 | 22.20 | 22.10 | 22.19 | 16,579 | +0.06(+0.27%) |
May 03, 2024 | 22.06 | 22.17 | 22.06 | 22.13 | 12,055 | +0.10(+0.46%) |
May 02, 2024 | 22.04 | 22.07 | 21.96 | 22.03 | 23,661 | -0.00(-0.01%) |
May 01, 2024 | 21.98 | 22.06 | 21.96 | 22.03 | 134,477 | +0.07(+0.32%) |
Apr 30, 2024 | 22.01 | 22.01 | 21.91 | 21.96 | 39,461 | -0.07(-0.32%) |
Apr 29, 2024 | 22.01 | 22.03 | 21.92 | 22.03 | 26,911 | +0.06(+0.27%) |
Apr 26, 2024 | 21.87 | 21.97 | 21.87 | 21.97 | 25,324 | +0.02(+0.09%) |
Apr 25, 2024 | 21.97 | 21.97 | 21.88 | 21.95 | 29,188 | -0.03(-0.14%) |
Apr 24, 2024 | 21.98 | 21.99 | 21.91 | 21.98 | 24,982 | +0.05(+0.21%) |
Apr 23, 2024 | 22.01 | 22.02 | 21.93 | 21.93 | 22,863 | +0.04(+0.20%) |
Apr 22, 2024 | 21.91 | 21.97 | 21.89 | 21.89 | 48,842 | -0.04(-0.20%) |
Apr 19, 2024 | 21.89 | 21.94 | 21.83 | 21.93 | 36,540 | +0.03(+0.14%) |
Apr 18, 2024 | 21.93 | 21.95 | 21.77 | 21.90 | 280,663 | -0.06(-0.27%) |
Apr 17, 2024 | 21.91 | 21.98 | 21.83 | 21.96 | 9,839 | +0.11(+0.50%) |
Apr 16, 2024 | 21.87 | 21.94 | 21.84 | 21.85 | 16,173 | -0.05(-0.23%) |
Apr 15, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 8,180 | -0.15(-0.70%) |
Apr 12, 2024 | 22.10 | 22.11 | 22.00 | 22.06 | 67,900 | +0.06(+0.29%) |
Apr 11, 2024 | 22.30 | 22.30 | 21.99 | 21.99 | 17,809 | -0.05(-0.22%) |
Apr 10, 2024 | 22.17 | 22.17 | 22.03 | 22.04 | 126,832 | -0.20(-0.89%) |
Apr 09, 2024 | 22.30 | 22.36 | 22.17 | 22.24 | 37,956 | +0.07(+0.31%) |
Apr 08, 2024 | 22.09 | 22.18 | 22.09 | 22.17 | 11,377 | +0.02(+0.09%) |
Apr 05, 2024 | 22.16 | 22.22 | 22.10 | 22.15 | 12,302 | -0.06(-0.29%) |
Apr 04, 2024 | 22.28 | 22.28 | 22.12 | 22.22 | 23,100 | +0.10(+0.47%) |
Apr 03, 2024 | 22.13 | 22.20 | 22.08 | 22.11 | 7,663 | -0.09(-0.40%) |
Apr 02, 2024 | 22.13 | 22.21 | 22.13 | 22.20 | 16,654 | -0.02(-0.09%) |
Apr 01, 2024 | 22.28 | 22.28 | 22.13 | 22.22 | 67,617 | +0.01(+0.04%) |
Mar 28, 2024 | 22.30 | 22.30 | 22.17 | 22.21 | 49,580 | -0.06(-0.27%) |
Mar 27, 2024 | 22.31 | 22.31 | 22.22 | 22.27 | 40,024 | +0.02(+0.09%) |
Mar 26, 2024 | 22.26 | 22.26 | 22.13 | 22.25 | 44,746 | +0.05(+0.22%) |
Mar 25, 2024 | 22.21 | 22.25 | 22.15 | 22.20 | 28,258 | -0.04(-0.18%) |
Mar 22, 2024 | 22.19 | 22.27 | 22.15 | 22.24 | 46,273 | +0.07(+0.31%) |
Mar 21, 2024 | 22.25 | 22.25 | 22.09 | 22.17 | 37,352 | +0.03(+0.13%) |
Mar 20, 2024 | 22.12 | 22.19 | 22.05 | 22.14 | 31,139 | +0.10(+0.44%) |
Mar 19, 2024 | 22.18 | 22.18 | 22.03 | 22.04 | 31,744 | +0.01(+0.04%) |
Mar 18, 2024 | 22.04 | 22.11 | 22.00 | 22.03 | 57,017 | -0.03(-0.13%) |
Mar 15, 2024 | 22.03 | 22.10 | 22.01 | 22.06 | 15,735 | +0.03(+0.13%) |
Mar 14, 2024 | 22.20 | 22.20 | 22.02 | 22.03 | 38,317 | -0.13(-0.58%) |
Mar 13, 2024 | 22.22 | 22.22 | 22.06 | 22.16 | 53,213 | -0.03(-0.13%) |
Mar 12, 2024 | 22.22 | 22.22 | 22.07 | 22.19 | 88,526 | +0.05(+0.22%) |
Mar 11, 2024 | 22.22 | 22.23 | 22.11 | 22.14 | 35,702 | -0.06(-0.27%) |
Mar 08, 2024 | 22.10 | 22.22 | 22.10 | 22.20 | 30,868 | +0.07(+0.31%) |
Mar 07, 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 43,128 | -0.01(-0.04%) |
Mar 06, 2024 | 22.21 | 22.21 | 22.05 | 22.14 | 34,297 | +0.04(+0.19%) |
Mar 05, 2024 | 22.01 | 22.27 | 22.01 | 22.10 | 264,875 | +0.03(+0.12%) |
Mar 04, 2024 | 22.15 | 22.15 | 21.96 | 22.07 | 76,211 | +0.03(+0.13%) |
Mar 01, 2024 | 21.95 | 22.12 | 21.95 | 22.04 | 18,134 | +0.00(+0.00%) |
Feb 29, 2024 | 22.10 | 22.10 | 21.96 | 22.04 | 98,084 | +0.00(+0.00%) |
Feb 28, 2024 | 22.04 | 22.05 | 21.91 | 22.04 | 27,712 | +0.06(+0.27%) |
Feb 27, 2024 | 22.04 | 22.24 | 21.93 | 21.98 | 43,690 | +0.02(+0.09%) |
Feb 26, 2024 | 22.23 | 22.23 | 21.91 | 21.96 | 77,149 | -0.05(-0.22%) |
Feb 23, 2024 | 22.10 | 22.10 | 21.91 | 22.01 | 17,109 | +0.04(+0.18%) |
Feb 22, 2024 | 22.04 | 22.04 | 21.90 | 21.97 | 49,779 | +0.03(+0.13%) |
Feb 21, 2024 | 22.14 | 22.14 | 21.90 | 21.95 | 211,872 | -0.03(-0.15%) |
Feb 20, 2024 | 22.03 | 22.18 | 21.82 | 21.98 | 269,025 | +0.02(+0.09%) |
Feb 16, 2024 | 21.90 | 21.97 | 21.83 | 21.96 | 15,274 | +0.04(+0.17%) |
Feb 15, 2024 | 21.92 | 21.99 | 21.86 | 21.92 | 20,945 | +0.07(+0.34%) |
Feb 14, 2024 | 21.84 | 21.89 | 21.79 | 21.85 | 27,383 | -0.02(-0.11%) |
Feb 13, 2024 | 21.93 | 21.93 | 21.83 | 21.87 | 11,548 | -0.11(-0.49%) |
Feb 12, 2024 | 22.05 | 22.05 | 21.92 | 21.98 | 5,106 | +0.05(+0.22%) |
Feb 09, 2024 | 21.90 | 22.00 | 21.87 | 21.93 | 9,762 | -0.06(-0.29%) |
Feb 08, 2024 | 22.07 | 22.07 | 21.88 | 22.00 | 19,812 | -0.03(-0.13%) |
Feb 07, 2024 | 22.06 | 22.11 | 21.98 | 22.02 | 31,585 | +0.00(+0.00%) |
Feb 06, 2024 | 22.03 | 22.06 | 21.94 | 22.02 | 24,245 | +0.09(+0.40%) |
Feb 05, 2024 | 22.00 | 22.00 | 21.86 | 21.94 | 17,364 | -0.09(-0.40%) |
Feb 02, 2024 | 22.05 | 22.07 | 21.95 | 22.02 | 25,405 | -0.17(-0.78%) |
Feb 01, 2024 | 22.16 | 22.21 | 22.06 | 22.20 | 17,982 | +0.14(+0.65%) |
Jan 31, 2024 | 22.19 | 22.19 | 21.96 | 22.05 | 43,128 | -0.02(-0.09%) |
Jan 30, 2024 | 21.91 | 22.07 | 21.91 | 22.07 | 26,848 | +0.13(+0.60%) |
Jan 29, 2024 | 22.07 | 22.07 | 21.87 | 21.94 | 19,697 | -0.07(-0.33%) |
Jan 26, 2024 | 21.96 | 22.04 | 21.91 | 22.01 | 23,636 | +0.03(+0.13%) |
Jan 25, 2024 | 21.99 | 21.99 | 21.82 | 21.99 | 19,474 | +0.06(+0.27%) |
Jan 24, 2024 | 22.02 | 22.02 | 21.85 | 21.93 | 33,360 | -0.02(-0.09%) |
Jan 23, 2024 | 21.91 | 21.95 | 21.79 | 21.95 | 64,426 | -0.03(-0.13%) |
Jan 22, 2024 | 21.85 | 21.98 | 21.79 | 21.98 | 22,125 | +0.08(+0.39%) |
Jan 19, 2024 | 21.96 | 21.96 | 21.81 | 21.89 | 35,118 | +0.01(+0.04%) |
Jan 18, 2024 | 21.93 | 21.93 | 21.79 | 21.88 | 15,371 | -0.01(-0.03%) |
Jan 17, 2024 | 21.96 | 21.96 | 21.82 | 21.89 | 14,529 | -0.02(-0.07%) |
Jan 16, 2024 | 21.86 | 21.93 | 21.81 | 21.90 | 7,018 | -0.06(-0.25%) |
Jan 12, 2024 | 21.99 | 21.99 | 21.93 | 21.96 | 7,789 | +0.07(+0.32%) |
Jan 11, 2024 | 21.72 | 21.93 | 21.72 | 21.89 | 60,482 | -0.01(-0.07%) |
Jan 10, 2024 | 21.83 | 21.90 | 21.82 | 21.90 | 9,750 | +0.03(+0.13%) |
Jan 09, 2024 | 21.93 | 21.93 | 21.78 | 21.87 | 12,532 | +0.07(+0.30%) |
Jan 08, 2024 | 21.87 | 21.87 | 21.80 | 21.81 | 4,521 | +0.07(+0.33%) |
Jan 05, 2024 | 21.75 | 21.85 | 21.74 | 21.74 | 11,944 | -0.05(-0.24%) |
Jan 04, 2024 | 21.82 | 21.82 | 21.78 | 21.79 | 1,486 | -0.06(-0.27%) |
Jan 03, 2024 | 21.78 | 21.91 | 21.78 | 21.85 | 9,794 | -0.05(-0.22%) |
Jan 02, 2024 | 21.85 | 21.95 | 21.85 | 21.90 | 7,558 | -0.02(-0.11%) |
Dec 29, 2023 | 22.08 | 22.08 | 21.90 | 21.92 | 31,558 | -0.05(-0.25%) |
Dec 28, 2023 | 22.12 | 22.12 | 21.92 | 21.98 | 15,019 | -0.01(-0.04%) |
Dec 27, 2023 | 21.90 | 22.05 | 21.90 | 21.99 | 14,585 | +0.08(+0.38%) |
Dec 26, 2023 | 21.92 | 21.95 | 21.85 | 21.90 | 5,169 | -0.04(-0.18%) |
Dec 22, 2023 | 21.94 | 21.96 | 21.89 | 21.94 | 3,401 | -0.07(-0.31%) |
Dec 21, 2023 | 21.89 | 22.01 | 21.89 | 22.01 | 12,435 | +0.10(+0.45%) |
Dec 20, 2023 | 21.91 | 21.95 | 21.83 | 21.91 | 23,526 | +0.01(+0.05%) |
Dec 19, 2023 | 22.02 | 22.02 | 21.85 | 21.90 | 25,829 | +0.07(+0.33%) |
Dec 18, 2023 | 21.83 | 21.85 | 21.81 | 21.83 | 2,030 | +0.02(+0.11%) |
Dec 15, 2023 | 22.00 | 22.00 | 21.75 | 21.80 | 10,490 | -0.03(-0.13%) |
Dec 14, 2023 | 21.80 | 22.08 | 21.73 | 21.83 | 29,668 | +0.21(+0.98%) |
Dec 13, 2023 | 21.48 | 21.68 | 21.48 | 21.62 | 10,080 | +0.18(+0.83%) |
Dec 12, 2023 | 21.59 | 21.59 | 21.38 | 21.44 | 7,367 | +0.03(+0.16%) |
Dec 11, 2023 | 21.53 | 21.54 | 21.34 | 21.41 | 5,333 | -0.02(-0.07%) |
Dec 08, 2023 | 21.42 | 21.49 | 21.37 | 21.43 | 4,967 | -0.13(-0.61%) |
Dec 07, 2023 | 21.48 | 21.56 | 21.46 | 21.56 | 6,401 | +0.10(+0.48%) |
Dec 06, 2023 | 21.50 | 21.52 | 21.42 | 21.45 | 8,885 | +0.07(+0.34%) |
Dec 05, 2023 | 21.35 | 21.45 | 21.32 | 21.38 | 7,222 | +0.06(+0.30%) |
Dec 04, 2023 | 21.35 | 21.35 | 21.29 | 21.32 | 9,764 | -0.03(-0.16%) |
Dec 01, 2023 | 21.22 | 21.35 | 21.22 | 21.35 | 9,801 | +0.05(+0.23%) |
Nov 30, 2023 | 21.28 | 21.30 | 21.21 | 21.30 | 6,866 | +0.04(+0.18%) |
Nov 29, 2023 | 21.31 | 21.31 | 21.24 | 21.27 | 6,601 | +0.10(+0.46%) |
Nov 28, 2023 | 21.15 | 21.22 | 21.12 | 21.17 | 1,971 | +0.00(+0.00%) |
Nov 27, 2023 | 21.26 | 21.26 | 20.86 | 21.17 | 8,982 | +0.09(+0.42%) |
Nov 24, 2023 | 20.83 | 21.14 | 20.83 | 21.08 | 8,571 | -0.08(-0.37%) |
Nov 22, 2023 | 21.15 | 21.16 | 21.08 | 21.16 | 2,059 | +0.08(+0.37%) |
Nov 21, 2023 | 21.11 | 21.13 | 21.02 | 21.08 | 10,837 | -0.02(-0.07%) |
Nov 20, 2023 | 21.00 | 21.10 | 20.99 | 21.10 | 11,930 | +0.07(+0.34%) |
Nov 17, 2023 | 20.98 | 21.07 | 20.98 | 21.02 | 6,621 | -0.02(-0.08%) |
Nov 16, 2023 | 21.06 | 21.06 | 20.93 | 21.04 | 12,194 | +0.10(+0.50%) |
Nov 15, 2023 | 20.92 | 20.98 | 20.89 | 20.94 | 4,421 | -0.10(-0.50%) |
Nov 14, 2023 | 21.04 | 21.04 | 20.93 | 21.04 | 37,619 | +0.18(+0.89%) |
Nov 13, 2023 | 20.79 | 20.86 | 20.75 | 20.86 | 11,240 | +0.07(+0.34%) |
Nov 10, 2023 | 20.72 | 20.79 | 20.72 | 20.79 | 2,104 | -0.01(-0.06%) |
Nov 09, 2023 | 20.84 | 20.84 | 20.77 | 20.80 | 10,508 | -0.07(-0.34%) |
Nov 08, 2023 | 20.88 | 20.88 | 20.79 | 20.87 | 11,637 | +0.08(+0.37%) |
Nov 07, 2023 | 20.78 | 20.85 | 20.73 | 20.79 | 22,432 | -0.02(-0.09%) |
Nov 06, 2023 | 20.73 | 20.82 | 20.72 | 20.81 | 5,599 | +0.04(+0.18%) |
Nov 03, 2023 | 20.83 | 20.83 | 20.73 | 20.77 | 8,501 | +0.18(+0.85%) |
Nov 02, 2023 | 20.50 | 20.66 | 20.50 | 20.60 | 2,430 | +0.14(+0.71%) |
Nov 01, 2023 | 20.48 | 20.52 | 20.45 | 20.45 | 2,464 | +0.05(+0.24%) |
Oct 31, 2023 | 20.37 | 20.43 | 20.37 | 20.40 | 4,296 | +0.04(+0.19%) |
Oct 30, 2023 | 20.36 | 20.46 | 20.36 | 20.37 | 5,433 | -0.06(-0.31%) |
Oct 27, 2023 | 20.49 | 20.49 | 20.40 | 20.43 | 25,066 | +0.01(+0.07%) |
Oct 26, 2023 | 20.38 | 20.45 | 20.36 | 20.41 | 12,488 | +0.00(+0.00%) |
Oct 25, 2023 | 20.52 | 20.52 | 20.36 | 20.41 | 6,675 | -0.05(-0.24%) |
Oct 24, 2023 | 20.55 | 20.55 | 20.43 | 20.46 | 13,232 | +0.06(+0.32%) |
Oct 23, 2023 | 20.31 | 20.40 | 20.31 | 20.40 | 8,753 | +0.01(+0.06%) |
Oct 20, 2023 | 20.36 | 20.39 | 20.31 | 20.39 | 25,505 | +0.05(+0.26%) |
Oct 19, 2023 | 20.32 | 20.43 | 20.32 | 20.33 | 191,393 | -0.02(-0.10%) |
Oct 18, 2023 | 20.43 | 20.43 | 20.35 | 20.35 | 17,712 | -0.10(-0.51%) |
Oct 17, 2023 | 20.48 | 20.53 | 20.46 | 20.46 | 37,387 | -0.07(-0.33%) |
Oct 16, 2023 | 20.55 | 20.58 | 20.53 | 20.53 | 13,461 | -0.11(-0.51%) |
Oct 13, 2023 | 20.62 | 20.63 | 20.58 | 20.63 | 1,397 | +0.11(+0.51%) |
Oct 12, 2023 | 20.62 | 20.62 | 20.53 | 20.53 | 36,818 | -0.08(-0.41%) |
Oct 11, 2023 | 20.60 | 20.62 | 20.60 | 20.61 | 3,494 | +0.03(+0.13%) |
Oct 10, 2023 | 20.63 | 20.63 | 20.45 | 20.58 | 218,839 | +0.03(+0.14%) |
Oct 09, 2023 | 20.50 | 20.55 | 20.47 | 20.55 | 14,121 | +0.13(+0.63%) |
Oct 06, 2023 | 20.41 | 20.45 | 20.41 | 20.42 | 1,363 | -0.06(-0.30%) |
Oct 05, 2023 | 20.50 | 20.50 | 20.44 | 20.49 | 30,231 | +0.04(+0.18%) |
Oct 04, 2023 | 20.37 | 20.50 | 20.36 | 20.45 | 12,880 | +0.00(+0.01%) |
Oct 03, 2023 | 20.55 | 20.55 | 20.45 | 20.45 | 38,796 | -0.16(-0.77%) |