Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.66 | 19.69 | 19.60 | 19.62 | 594,568 | -0.09(-0.46%) |
May 21, 2024 | 19.70 | 19.75 | 19.65 | 19.71 | 387,904 | +0.00(+0.00%) |
May 20, 2024 | 19.63 | 19.72 | 19.62 | 19.71 | 373,034 | +0.03(+0.15%) |
May 17, 2024 | 19.67 | 19.69 | 19.62 | 19.68 | 477,899 | -0.04(-0.20%) |
May 16, 2024 | 19.73 | 19.78 | 19.66 | 19.72 | 884,103 | -0.04(-0.20%) |
May 15, 2024 | 19.65 | 19.77 | 19.65 | 19.76 | 435,037 | +0.21(+1.07%) |
May 14, 2024 | 19.62 | 19.66 | 19.53 | 19.55 | 424,973 | -0.07(-0.36%) |
May 13, 2024 | 19.58 | 19.64 | 19.55 | 19.62 | 540,867 | +0.10(+0.51%) |
May 10, 2024 | 19.49 | 19.56 | 19.45 | 19.52 | 1,025,297 | +0.01(+0.05%) |
May 09, 2024 | 19.46 | 19.56 | 19.41 | 19.51 | 807,169 | +0.05(+0.26%) |
May 08, 2024 | 19.60 | 19.67 | 19.41 | 19.46 | 547,893 | -0.20(-1.02%) |
May 07, 2024 | 19.79 | 19.82 | 19.64 | 19.66 | 546,599 | -0.07(-0.35%) |
May 06, 2024 | 19.66 | 19.77 | 19.64 | 19.73 | 1,121,087 | +0.07(+0.36%) |
May 03, 2024 | 19.54 | 19.66 | 19.54 | 19.66 | 597,606 | +0.25(+1.26%) |
May 02, 2024 | 19.37 | 19.51 | 19.33 | 19.41 | 524,942 | +0.06(+0.31%) |
May 01, 2024 | 19.21 | 19.42 | 19.21 | 19.36 | 657,102 | +0.17(+0.88%) |
Apr 30, 2024 | 19.37 | 19.41 | 19.18 | 19.19 | 533,487 | -0.23(-1.18%) |
Apr 29, 2024 | 19.31 | 19.45 | 19.31 | 19.41 | 1,307,730 | +0.15(+0.77%) |
Apr 26, 2024 | 19.34 | 19.45 | 19.27 | 19.27 | 658,077 | -0.05(-0.26%) |
Apr 25, 2024 | 19.28 | 19.38 | 19.19 | 19.32 | 371,433 | -0.16(-0.82%) |
Apr 24, 2024 | 19.43 | 19.52 | 19.40 | 19.47 | 626,580 | -0.01(-0.05%) |
Apr 23, 2024 | 19.26 | 19.52 | 19.22 | 19.48 | 559,746 | +0.20(+1.03%) |
Apr 22, 2024 | 19.18 | 19.30 | 19.12 | 19.29 | 319,531 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.20 | 19.07 | 19.18 | 487,600 | +0.10(+0.52%) |
Apr 18, 2024 | 19.10 | 19.19 | 19.06 | 19.08 | 557,150 | -0.04(-0.21%) |
Apr 17, 2024 | 19.13 | 19.28 | 19.10 | 19.12 | 662,050 | +0.07(+0.37%) |
Apr 16, 2024 | 19.02 | 19.15 | 18.96 | 19.05 | 1,090,507 | -0.03(-0.16%) |
Apr 15, 2024 | 19.40 | 19.41 | 19.04 | 19.08 | 1,125,058 | -0.36(-1.84%) |
Apr 12, 2024 | 19.52 | 19.55 | 19.40 | 19.43 | 538,981 | -0.05(-0.26%) |
Apr 11, 2024 | 19.63 | 19.63 | 19.38 | 19.48 | 702,940 | -0.08(-0.41%) |
Apr 10, 2024 | 19.73 | 19.78 | 19.44 | 19.56 | 1,850,941 | -0.35(-1.75%) |
Apr 09, 2024 | 19.91 | 19.93 | 19.87 | 19.91 | 443,296 | +0.03(+0.15%) |
Apr 08, 2024 | 19.91 | 19.94 | 19.87 | 19.88 | 327,180 | -0.03(-0.15%) |
Apr 05, 2024 | 19.91 | 19.99 | 19.89 | 19.91 | 678,157 | -0.06(-0.30%) |
Apr 04, 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 661,634 | +0.10(+0.50%) |
Apr 03, 2024 | 19.78 | 19.89 | 19.73 | 19.87 | 1,045,269 | +0.06(+0.33%) |
Apr 02, 2024 | 19.86 | 19.88 | 19.75 | 19.81 | 699,821 | -0.18(-0.89%) |
Apr 01, 2024 | 19.91 | 20.05 | 19.81 | 19.99 | 693,526 | +0.04(+0.20%) |
Mar 28, 2024 | 20.09 | 20.16 | 19.92 | 19.95 | 551,133 | -0.17(-0.84%) |
Mar 27, 2024 | 20.03 | 20.12 | 19.98 | 20.11 | 1,368,589 | +0.13(+0.64%) |
Mar 26, 2024 | 20.03 | 20.05 | 19.95 | 19.99 | 633,413 | +0.01(+0.05%) |
Mar 25, 2024 | 20.07 | 20.09 | 19.96 | 19.98 | 868,212 | -0.14(-0.69%) |
Mar 22, 2024 | 20.16 | 20.21 | 20.09 | 20.11 | 554,317 | -0.02(-0.10%) |
Mar 21, 2024 | 20.08 | 20.19 | 20.07 | 20.13 | 601,638 | +0.09(+0.44%) |
Mar 20, 2024 | 20.00 | 20.06 | 19.96 | 20.05 | 831,803 | +0.02(+0.10%) |
Mar 19, 2024 | 19.91 | 20.03 | 19.90 | 20.03 | 687,359 | +0.13(+0.65%) |
Mar 18, 2024 | 19.88 | 19.94 | 19.83 | 19.90 | 704,511 | +0.03(+0.15%) |
Mar 15, 2024 | 19.84 | 19.87 | 19.79 | 19.87 | 587,393 | +0.02(+0.10%) |
Mar 14, 2024 | 19.99 | 19.99 | 19.82 | 19.85 | 607,597 | -0.16(-0.79%) |
Mar 13, 2024 | 19.99 | 20.04 | 19.96 | 20.01 | 3,433,550 | +0.02(+0.10%) |
Mar 12, 2024 | 19.90 | 20.00 | 19.88 | 19.99 | 824,808 | +0.03(+0.15%) |
Mar 11, 2024 | 20.01 | 20.04 | 19.95 | 19.96 | 413,169 | -0.06(-0.30%) |
Mar 08, 2024 | 19.94 | 20.02 | 19.94 | 20.02 | 669,189 | +0.07(+0.35%) |
Mar 07, 2024 | 19.90 | 19.97 | 19.89 | 19.95 | 725,453 | +0.10(+0.50%) |
Mar 06, 2024 | 19.79 | 19.90 | 19.79 | 19.85 | 967,004 | +0.04(+0.20%) |
Mar 05, 2024 | 19.73 | 19.81 | 19.71 | 19.81 | 760,781 | +0.12(+0.63%) |
Mar 04, 2024 | 19.78 | 19.84 | 19.68 | 19.68 | 2,190,951 | -0.14(-0.70%) |
Mar 01, 2024 | 19.81 | 19.86 | 19.71 | 19.82 | 677,607 | -0.04(-0.20%) |
Feb 29, 2024 | 19.74 | 19.88 | 19.73 | 19.86 | 1,089,046 | +0.12(+0.60%) |
Feb 28, 2024 | 19.73 | 19.81 | 19.72 | 19.74 | 389,987 | +0.01(+0.05%) |
Feb 27, 2024 | 19.76 | 19.80 | 19.71 | 19.73 | 489,118 | -0.01(-0.05%) |
Feb 26, 2024 | 19.81 | 19.85 | 19.72 | 19.74 | 508,782 | -0.08(-0.40%) |
Feb 23, 2024 | 19.70 | 19.86 | 19.68 | 19.82 | 629,204 | +0.14(+0.70%) |
Feb 22, 2024 | 19.65 | 19.70 | 19.62 | 19.68 | 475,003 | +0.14(+0.70%) |
Feb 21, 2024 | 19.67 | 19.72 | 19.54 | 19.55 | 691,183 | -0.11(-0.55%) |
Feb 20, 2024 | 19.57 | 19.68 | 19.55 | 19.65 | 963,424 | +0.06(+0.30%) |
Feb 16, 2024 | 19.57 | 19.62 | 19.54 | 19.60 | 545,340 | -0.03(-0.15%) |
Feb 15, 2024 | 19.59 | 19.69 | 19.57 | 19.63 | 491,172 | +0.05(+0.25%) |
Feb 14, 2024 | 19.55 | 19.64 | 19.54 | 19.58 | 540,727 | +0.06(+0.30%) |
Feb 13, 2024 | 19.64 | 19.64 | 19.45 | 19.52 | 663,234 | -0.25(-1.24%) |
Feb 12, 2024 | 19.71 | 19.80 | 19.70 | 19.76 | 448,361 | +0.04(+0.20%) |
Feb 09, 2024 | 19.58 | 19.74 | 19.56 | 19.72 | 433,704 | +0.16(+0.80%) |
Feb 08, 2024 | 19.54 | 19.61 | 19.47 | 19.57 | 491,619 | +0.01(+0.05%) |
Feb 07, 2024 | 19.55 | 19.59 | 19.48 | 19.56 | 1,172,622 | +0.06(+0.30%) |
Feb 06, 2024 | 19.52 | 19.56 | 19.47 | 19.50 | 512,625 | -0.02(-0.10%) |
Feb 05, 2024 | 19.63 | 19.65 | 19.48 | 19.52 | 683,628 | -0.20(-1.02%) |
Feb 02, 2024 | 19.70 | 19.78 | 19.66 | 19.72 | 527,543 | -0.07(-0.35%) |
Feb 01, 2024 | 19.73 | 19.80 | 19.56 | 19.79 | 765,579 | +0.11(+0.55%) |
Jan 31, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 1,008,214 | +0.00(+0.00%) |
Jan 30, 2024 | 19.66 | 19.73 | 19.61 | 19.68 | 568,705 | +0.06(+0.30%) |
Jan 29, 2024 | 19.58 | 19.66 | 19.56 | 19.62 | 787,827 | +0.05(+0.25%) |
Jan 26, 2024 | 19.52 | 19.60 | 19.49 | 19.57 | 589,036 | +0.02(+0.10%) |
Jan 25, 2024 | 19.42 | 19.57 | 19.39 | 19.55 | 570,205 | +0.18(+0.91%) |
Jan 24, 2024 | 19.38 | 19.39 | 19.31 | 19.38 | 536,212 | +0.07(+0.36%) |
Jan 23, 2024 | 19.31 | 19.34 | 19.27 | 19.31 | 585,950 | -0.02(-0.10%) |
Jan 22, 2024 | 19.24 | 19.34 | 19.24 | 19.33 | 559,087 | +0.11(+0.56%) |
Jan 19, 2024 | 19.08 | 19.23 | 18.99 | 19.22 | 540,905 | +0.14(+0.72%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.00 | 19.08 | 958,294 | -0.06(-0.31%) |
Jan 17, 2024 | 19.14 | 19.19 | 19.10 | 19.14 | 784,089 | -0.04(-0.20%) |
Jan 16, 2024 | 19.27 | 19.27 | 19.15 | 19.18 | 539,994 | -0.11(-0.56%) |
Jan 12, 2024 | 19.22 | 19.31 | 19.21 | 19.29 | 552,233 | +0.10(+0.51%) |
Jan 11, 2024 | 19.17 | 19.25 | 19.14 | 19.19 | 2,354,614 | +0.02(+0.10%) |
Jan 10, 2024 | 19.19 | 19.28 | 19.16 | 19.17 | 1,124,383 | -0.02(-0.10%) |
Jan 09, 2024 | 19.12 | 19.23 | 19.10 | 19.19 | 1,429,590 | +0.04(+0.20%) |
Jan 08, 2024 | 19.03 | 19.18 | 19.01 | 19.15 | 1,010,431 | +0.17(+0.88%) |
Jan 05, 2024 | 19.03 | 19.11 | 18.97 | 18.98 | 678,108 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.08 | 18.93 | 19.02 | 434,799 | -0.02(-0.10%) |
Jan 03, 2024 | 18.98 | 19.08 | 18.82 | 19.04 | 837,437 | +0.03(+0.15%) |
Jan 02, 2024 | 18.97 | 19.03 | 18.92 | 19.01 | 743,750 | +0.02(+0.10%) |
Dec 29, 2023 | 19.11 | 19.15 | 18.99 | 18.99 | 1,101,787 | -0.14(-0.72%) |
Dec 28, 2023 | 19.24 | 19.28 | 19.12 | 19.13 | 780,701 | -0.06(-0.33%) |
Dec 27, 2023 | 19.19 | 19.23 | 19.16 | 19.19 | 1,005,236 | +0.04(+0.20%) |
Dec 26, 2023 | 19.12 | 19.20 | 19.10 | 19.16 | 515,097 | +0.04(+0.20%) |
Dec 22, 2023 | 19.13 | 19.18 | 19.09 | 19.12 | 668,093 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.19 | 19.06 | 19.11 | 612,091 | +0.06(+0.31%) |
Dec 20, 2023 | 19.06 | 19.15 | 19.03 | 19.05 | 601,168 | +0.00(+0.00%) |
Dec 19, 2023 | 18.93 | 19.06 | 18.93 | 19.05 | 809,762 | +0.12(+0.62%) |
Dec 18, 2023 | 19.02 | 19.04 | 18.86 | 18.93 | 878,352 | -0.08(-0.41%) |
Dec 15, 2023 | 19.10 | 19.15 | 19.01 | 19.01 | 608,762 | -0.09(-0.46%) |
Dec 14, 2023 | 18.91 | 19.16 | 18.91 | 19.10 | 884,438 | +0.32(+1.71%) |
Dec 13, 2023 | 18.48 | 18.84 | 18.47 | 18.78 | 707,543 | +0.28(+1.53%) |
Dec 12, 2023 | 18.47 | 18.54 | 18.43 | 18.49 | 757,970 | +0.03(+0.16%) |
Dec 11, 2023 | 18.55 | 18.56 | 18.38 | 18.46 | 815,382 | -0.09(-0.47%) |
Dec 08, 2023 | 18.58 | 18.64 | 18.52 | 18.55 | 820,062 | -0.12(-0.63%) |
Dec 07, 2023 | 18.59 | 18.74 | 18.59 | 18.67 | 778,329 | +0.06(+0.31%) |
Dec 06, 2023 | 18.64 | 18.67 | 18.59 | 18.61 | 986,810 | +0.02(+0.10%) |
Dec 05, 2023 | 18.64 | 18.67 | 18.58 | 18.59 | 690,275 | +0.02(+0.13%) |
Dec 04, 2023 | 18.66 | 18.73 | 18.55 | 18.57 | 901,747 | -0.15(-0.83%) |
Dec 01, 2023 | 18.53 | 18.73 | 18.53 | 18.72 | 928,103 | +0.18(+0.99%) |
Nov 30, 2023 | 18.50 | 18.56 | 18.44 | 18.54 | 1,073,539 | +0.06(+0.31%) |
Nov 29, 2023 | 18.37 | 18.50 | 18.36 | 18.48 | 674,643 | +0.19(+1.06%) |
Nov 28, 2023 | 18.21 | 18.33 | 18.21 | 18.29 | 3,667,154 | +0.05(+0.27%) |
Nov 27, 2023 | 18.14 | 18.26 | 18.13 | 18.24 | 1,370,242 | +0.12(+0.64%) |
Nov 24, 2023 | 18.08 | 18.14 | 18.06 | 18.12 | 193,692 | +0.04(+0.21%) |
Nov 22, 2023 | 18.26 | 18.26 | 17.97 | 18.08 | 971,962 | -0.09(-0.48%) |
Nov 21, 2023 | 18.22 | 18.28 | 18.13 | 18.17 | 1,612,922 | -0.10(-0.53%) |
Nov 20, 2023 | 18.23 | 18.29 | 18.22 | 18.27 | 509,296 | +0.01(+0.05%) |
Nov 17, 2023 | 18.22 | 18.34 | 18.22 | 18.26 | 429,060 | +0.06(+0.32%) |
Nov 16, 2023 | 18.16 | 18.24 | 18.14 | 18.20 | 824,184 | +0.02(+0.11%) |
Nov 15, 2023 | 18.16 | 18.21 | 18.10 | 18.18 | 583,018 | +0.04(+0.21%) |
Nov 14, 2023 | 18.11 | 18.31 | 18.11 | 18.14 | 954,104 | +0.24(+1.35%) |
Nov 13, 2023 | 17.79 | 17.95 | 17.72 | 17.90 | 620,335 | +0.07(+0.38%) |
Nov 10, 2023 | 17.81 | 17.85 | 17.74 | 17.83 | 737,739 | +0.10(+0.55%) |
Nov 09, 2023 | 17.97 | 17.97 | 17.72 | 17.73 | 1,612,605 | -0.18(-1.03%) |
Nov 08, 2023 | 17.93 | 18.01 | 17.91 | 17.92 | 634,630 | +0.01(+0.05%) |
Nov 07, 2023 | 17.99 | 18.01 | 17.88 | 17.91 | 730,162 | -0.07(-0.38%) |
Nov 06, 2023 | 18.01 | 18.06 | 17.93 | 17.98 | 711,365 | -0.06(-0.32%) |
Nov 03, 2023 | 17.93 | 18.08 | 17.92 | 18.03 | 755,246 | +0.26(+1.44%) |
Nov 02, 2023 | 17.48 | 17.82 | 17.48 | 17.78 | 3,733,880 | +0.41(+2.38%) |
Nov 01, 2023 | 17.09 | 17.37 | 17.07 | 17.36 | 1,028,779 | +0.31(+1.81%) |
Oct 31, 2023 | 17.03 | 17.12 | 17.03 | 17.06 | 742,071 | +0.07(+0.40%) |
Oct 30, 2023 | 16.99 | 17.05 | 16.93 | 16.99 | 486,973 | +0.03(+0.17%) |
Oct 27, 2023 | 17.11 | 17.14 | 16.94 | 16.96 | 811,792 | -0.13(-0.79%) |
Oct 26, 2023 | 17.06 | 17.16 | 17.06 | 17.09 | 687,515 | +0.03(+0.17%) |
Oct 25, 2023 | 17.14 | 17.17 | 17.05 | 17.06 | 827,521 | -0.17(-1.01%) |
Oct 24, 2023 | 17.06 | 17.24 | 17.06 | 17.24 | 3,797,847 | +0.21(+1.24%) |
Oct 23, 2023 | 16.89 | 17.04 | 16.87 | 17.03 | 639,199 | +0.04(+0.23%) |
Oct 20, 2023 | 16.88 | 17.01 | 16.73 | 16.99 | 900,677 | +0.14(+0.86%) |
Oct 19, 2023 | 17.03 | 17.08 | 16.83 | 16.84 | 1,040,125 | -0.19(-1.13%) |
Oct 18, 2023 | 17.06 | 17.08 | 16.96 | 17.04 | 830,532 | -0.08(-0.45%) |
Oct 17, 2023 | 17.15 | 17.23 | 17.07 | 17.11 | 836,299 | -0.13(-0.78%) |
Oct 16, 2023 | 17.24 | 17.30 | 17.11 | 17.25 | 644,125 | +0.01(+0.06%) |
Oct 13, 2023 | 17.43 | 17.44 | 17.16 | 17.24 | 1,251,837 | -0.08(-0.44%) |
Oct 12, 2023 | 17.48 | 17.48 | 17.27 | 17.32 | 788,627 | -0.18(-1.05%) |
Oct 11, 2023 | 17.48 | 17.56 | 17.43 | 17.50 | 1,484,861 | +0.09(+0.50%) |
Oct 10, 2023 | 17.32 | 17.46 | 17.29 | 17.41 | 961,034 | +0.08(+0.44%) |
Oct 09, 2023 | 17.21 | 17.38 | 17.13 | 17.33 | 1,121,361 | +0.15(+0.90%) |
Oct 06, 2023 | 17.13 | 17.31 | 17.06 | 17.18 | 2,414,371 | -0.11(-0.61%) |
Oct 05, 2023 | 17.33 | 17.43 | 17.26 | 17.29 | 713,646 | -0.07(-0.39%) |
Oct 04, 2023 | 17.45 | 17.52 | 17.28 | 17.35 | 815,859 | -0.00(-0.03%) |
Oct 03, 2023 | 17.66 | 17.67 | 17.29 | 17.36 | 1,069,194 | -0.40(-2.26%) |