Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 19.98 | 20.37 | 19.87 | 19.87 | 6,480 | +0.15(+0.76%) |
Jun 11, 2024 | 19.84 | 20.02 | 19.57 | 19.72 | 20,991 | -0.11(-0.55%) |
Jun 10, 2024 | 19.92 | 19.97 | 19.73 | 19.83 | 19,510 | -0.28(-1.39%) |
Jun 07, 2024 | 19.76 | 20.16 | 19.76 | 20.11 | 13,806 | +0.24(+1.21%) |
Jun 06, 2024 | 19.99 | 20.00 | 19.75 | 19.87 | 9,179 | -0.04(-0.20%) |
Jun 05, 2024 | 19.84 | 19.98 | 19.71 | 19.91 | 8,995 | +0.08(+0.40%) |
Jun 04, 2024 | 19.92 | 20.22 | 19.50 | 19.83 | 35,872 | -0.23(-1.15%) |
Jun 03, 2024 | 20.44 | 20.95 | 19.69 | 20.06 | 43,122 | +0.02(+0.10%) |
May 31, 2024 | 20.25 | 20.30 | 20.01 | 20.04 | 12,369 | -0.01(-0.05%) |
May 30, 2024 | 20.14 | 20.29 | 19.84 | 20.05 | 20,582 | +0.09(+0.45%) |
May 29, 2024 | 19.86 | 20.28 | 19.75 | 19.96 | 221,170 | -0.03(-0.15%) |
May 28, 2024 | 21.38 | 21.70 | 19.55 | 19.99 | 86,944 | -1.52(-7.07%) |
May 24, 2024 | 21.74 | 21.74 | 21.47 | 21.51 | 9,236 | +0.01(+0.05%) |
May 23, 2024 | 21.82 | 22.00 | 21.46 | 21.50 | 27,232 | -0.36(-1.65%) |
May 22, 2024 | 21.85 | 22.05 | 21.80 | 21.86 | 18,341 | -0.04(-0.18%) |
May 21, 2024 | 22.18 | 22.18 | 21.70 | 21.90 | 25,538 | -0.13(-0.59%) |
May 20, 2024 | 22.20 | 22.26 | 22.03 | 22.03 | 16,895 | -0.21(-0.94%) |
May 17, 2024 | 22.30 | 22.33 | 22.20 | 22.24 | 10,229 | -0.05(-0.22%) |
May 16, 2024 | 22.30 | 22.48 | 22.24 | 22.29 | 14,090 | -0.11(-0.49%) |
May 15, 2024 | 22.40 | 22.60 | 22.27 | 22.40 | 21,321 | +0.01(+0.04%) |
May 14, 2024 | 22.50 | 22.50 | 22.35 | 22.39 | 20,062 | +0.01(+0.04%) |
May 13, 2024 | 22.58 | 22.58 | 22.38 | 22.38 | 18,636 | -0.10(-0.44%) |
May 10, 2024 | 22.50 | 22.69 | 22.48 | 22.48 | 11,155 | -0.04(-0.18%) |
May 09, 2024 | 22.50 | 22.74 | 22.49 | 22.52 | 34,514 | -0.01(-0.04%) |
May 08, 2024 | 22.59 | 22.60 | 22.50 | 22.53 | 26,902 | -0.01(-0.04%) |
May 07, 2024 | 22.60 | 22.68 | 22.54 | 22.54 | 21,717 | -0.07(-0.31%) |
May 06, 2024 | 22.73 | 22.75 | 22.61 | 22.61 | 24,355 | -0.08(-0.35%) |
May 03, 2024 | 22.89 | 22.89 | 22.69 | 22.69 | 12,492 | +0.06(+0.27%) |
May 02, 2024 | 22.52 | 22.84 | 22.52 | 22.63 | 22,384 | +0.06(+0.27%) |
May 01, 2024 | 22.59 | 22.88 | 22.57 | 22.57 | 17,528 | -0.02(-0.09%) |
Apr 30, 2024 | 22.52 | 22.75 | 22.50 | 22.59 | 45,466 | -0.05(-0.22%) |
Apr 29, 2024 | 22.69 | 22.79 | 22.54 | 22.64 | 23,132 | +0.12(+0.53%) |
Apr 26, 2024 | 22.21 | 22.67 | 22.12 | 22.52 | 29,574 | +0.24(+1.08%) |
Apr 25, 2024 | 22.18 | 22.35 | 22.03 | 22.28 | 38,046 | +0.08(+0.36%) |
Apr 24, 2024 | 22.00 | 22.32 | 21.97 | 22.20 | 48,647 | -0.07(-0.31%) |
Apr 23, 2024 | 22.27 | 22.42 | 22.11 | 22.27 | 14,558 | +0.07(+0.32%) |
Apr 22, 2024 | 22.19 | 22.37 | 22.11 | 22.20 | 31,141 | +0.02(+0.09%) |
Apr 19, 2024 | 22.28 | 22.54 | 22.13 | 22.18 | 25,296 | +0.08(+0.36%) |
Apr 18, 2024 | 21.95 | 22.15 | 21.90 | 22.10 | 59,629 | +0.08(+0.36%) |
Apr 17, 2024 | 21.94 | 22.25 | 21.90 | 22.02 | 30,031 | +0.01(+0.05%) |
Apr 16, 2024 | 22.44 | 22.44 | 21.72 | 22.01 | 19,125 | -0.30(-1.34%) |
Apr 15, 2024 | 22.35 | 22.49 | 22.07 | 22.31 | 26,703 | -0.13(-0.58%) |
Apr 12, 2024 | 22.57 | 22.58 | 22.28 | 22.44 | 16,555 | +0.00(+0.00%) |
Apr 11, 2024 | 22.47 | 22.65 | 22.25 | 22.44 | 22,690 | -0.09(-0.40%) |
Apr 10, 2024 | 22.59 | 22.59 | 22.08 | 22.53 | 17,542 | -0.07(-0.31%) |
Apr 09, 2024 | 22.45 | 22.88 | 22.45 | 22.60 | 10,895 | +0.05(+0.22%) |
Apr 08, 2024 | 22.69 | 22.69 | 22.28 | 22.55 | 29,737 | +0.01(+0.04%) |
Apr 05, 2024 | 22.50 | 22.76 | 22.40 | 22.54 | 9,140 | -0.09(-0.40%) |
Apr 04, 2024 | 22.79 | 22.82 | 22.42 | 22.63 | 9,959 | +0.13(+0.58%) |
Apr 03, 2024 | 22.83 | 22.88 | 22.50 | 22.50 | 25,543 | -0.38(-1.66%) |
Apr 02, 2024 | 22.60 | 23.08 | 22.45 | 22.88 | 17,914 | +0.05(+0.22%) |
Apr 01, 2024 | 22.82 | 23.06 | 22.61 | 22.83 | 11,134 | -0.08(-0.35%) |
Mar 28, 2024 | 22.67 | 23.10 | 22.55 | 22.91 | 10,168 | +0.29(+1.28%) |
Mar 27, 2024 | 22.78 | 22.78 | 22.45 | 22.62 | 26,052 | +0.02(+0.09%) |
Mar 26, 2024 | 22.60 | 22.88 | 21.90 | 22.60 | 9,915 | -0.10(-0.44%) |
Mar 25, 2024 | 22.44 | 22.94 | 22.40 | 22.70 | 23,635 | +0.06(+0.27%) |
Mar 22, 2024 | 22.55 | 22.67 | 21.81 | 22.64 | 11,865 | +0.09(+0.40%) |
Mar 21, 2024 | 22.60 | 22.95 | 22.41 | 22.55 | 21,200 | +0.02(+0.09%) |
Mar 20, 2024 | 21.92 | 22.53 | 21.79 | 22.53 | 48,147 | +0.72(+3.30%) |
Mar 19, 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 24,183 | +0.11(+0.51%) |
Mar 18, 2024 | 22.01 | 22.05 | 21.70 | 21.70 | 19,082 | -0.17(-0.78%) |
Mar 15, 2024 | 21.94 | 22.10 | 21.70 | 21.87 | 35,908 | +0.07(+0.32%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.78 | 21.80 | 18,038 | -0.25(-1.13%) |
Mar 13, 2024 | 22.06 | 22.30 | 21.91 | 22.05 | 10,633 | -0.11(-0.50%) |
Mar 12, 2024 | 22.19 | 22.19 | 21.93 | 22.16 | 13,053 | -0.03(-0.14%) |
Mar 11, 2024 | 22.00 | 22.20 | 21.98 | 22.19 | 16,081 | +0.07(+0.32%) |
Mar 08, 2024 | 21.51 | 22.58 | 21.51 | 22.12 | 13,874 | -0.16(-0.72%) |
Mar 07, 2024 | 22.61 | 22.61 | 22.23 | 22.28 | 12,118 | -0.16(-0.71%) |
Mar 06, 2024 | 22.25 | 22.44 | 22.00 | 22.44 | 12,072 | +0.12(+0.54%) |
Mar 05, 2024 | 21.50 | 22.61 | 21.50 | 22.32 | 28,829 | +0.63(+2.90%) |
Mar 04, 2024 | 21.55 | 22.02 | 21.41 | 21.69 | 34,102 | -0.02(-0.09%) |
Mar 01, 2024 | 22.09 | 22.09 | 21.55 | 21.71 | 11,598 | -0.39(-1.76%) |
Feb 29, 2024 | 21.85 | 22.32 | 21.85 | 22.10 | 11,715 | +0.30(+1.38%) |
Feb 28, 2024 | 21.82 | 22.07 | 21.50 | 21.80 | 32,451 | -0.10(-0.46%) |
Feb 27, 2024 | 22.08 | 22.37 | 21.80 | 21.90 | 19,471 | -0.05(-0.23%) |
Feb 26, 2024 | 21.89 | 22.23 | 21.54 | 21.95 | 35,524 | +0.15(+0.69%) |
Feb 23, 2024 | 21.55 | 21.98 | 21.50 | 21.80 | 24,901 | +0.40(+1.87%) |
Feb 22, 2024 | 21.41 | 21.49 | 21.30 | 21.40 | 12,791 | -0.01(-0.05%) |
Feb 21, 2024 | 21.35 | 21.47 | 21.13 | 21.41 | 18,630 | +0.11(+0.52%) |
Feb 20, 2024 | 21.19 | 21.45 | 21.05 | 21.30 | 33,781 | +0.05(+0.24%) |
Feb 16, 2024 | 21.25 | 21.72 | 21.07 | 21.25 | 37,647 | -0.24(-1.12%) |
Feb 15, 2024 | 21.16 | 21.93 | 21.16 | 21.49 | 14,854 | +0.28(+1.32%) |
Feb 14, 2024 | 21.52 | 21.52 | 21.20 | 21.21 | 12,627 | -0.09(-0.42%) |
Feb 13, 2024 | 21.86 | 21.88 | 21.09 | 21.30 | 18,880 | -0.70(-3.18%) |
Feb 12, 2024 | 21.90 | 22.47 | 21.90 | 22.00 | 16,243 | -0.07(-0.32%) |
Feb 09, 2024 | 22.32 | 22.32 | 21.82 | 22.07 | 25,752 | +0.01(+0.05%) |
Feb 08, 2024 | 22.10 | 22.49 | 21.91 | 22.06 | 16,192 | -0.18(-0.81%) |
Feb 07, 2024 | 22.43 | 22.43 | 21.85 | 22.24 | 18,410 | -0.15(-0.67%) |
Feb 06, 2024 | 23.16 | 23.16 | 22.39 | 22.39 | 37,985 | -0.46(-2.01%) |
Feb 05, 2024 | 22.81 | 22.90 | 22.52 | 22.85 | 18,069 | -0.02(-0.09%) |
Feb 02, 2024 | 22.29 | 23.01 | 22.00 | 22.87 | 60,330 | +0.37(+1.64%) |
Feb 01, 2024 | 22.57 | 22.74 | 21.81 | 22.50 | 18,092 | -0.24(-1.06%) |
Jan 31, 2024 | 22.95 | 22.95 | 22.59 | 22.74 | 34,147 | -0.14(-0.61%) |
Jan 30, 2024 | 22.75 | 22.95 | 22.62 | 22.88 | 15,779 | +0.13(+0.57%) |
Jan 29, 2024 | 22.73 | 22.84 | 22.69 | 22.75 | 18,709 | -0.09(-0.39%) |
Jan 26, 2024 | 22.69 | 22.84 | 21.15 | 22.84 | 16,278 | +0.00(+0.00%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.62 | 22.84 | 12,633 | -0.05(-0.22%) |
Jan 24, 2024 | 22.65 | 22.96 | 22.64 | 22.89 | 11,327 | +0.19(+0.84%) |
Jan 23, 2024 | 23.06 | 23.18 | 22.61 | 22.70 | 19,058 | -0.46(-1.99%) |
Jan 22, 2024 | 23.00 | 23.37 | 22.50 | 23.16 | 52,369 | +0.16(+0.70%) |
Jan 19, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 50,638 | +0.91(+4.12%) |
Jan 18, 2024 | 21.63 | 22.34 | 21.49 | 22.09 | 48,787 | +0.20(+0.94%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.56 | 21.89 | 54,849 | -0.01(-0.07%) |
Jan 16, 2024 | 22.15 | 22.15 | 21.70 | 21.90 | 59,488 | -0.09(-0.41%) |
Jan 12, 2024 | 22.11 | 22.30 | 21.93 | 21.99 | 35,366 | -0.21(-0.94%) |
Jan 11, 2024 | 22.20 | 22.20 | 21.96 | 22.20 | 10,642 | +0.01(+0.04%) |
Jan 10, 2024 | 22.78 | 22.78 | 22.13 | 22.19 | 26,601 | -0.11(-0.49%) |
Jan 09, 2024 | 22.43 | 22.73 | 22.29 | 22.30 | 67,230 | -0.32(-1.40%) |
Jan 08, 2024 | 23.09 | 23.09 | 22.57 | 22.61 | 21,537 | -0.48(-2.06%) |
Jan 05, 2024 | 23.34 | 23.45 | 22.69 | 23.09 | 45,703 | -0.40(-1.69%) |
Jan 04, 2024 | 23.68 | 23.72 | 23.39 | 23.49 | 22,498 | -0.15(-0.63%) |
Jan 03, 2024 | 23.61 | 24.07 | 23.45 | 23.63 | 22,182 | +0.05(+0.21%) |
Jan 02, 2024 | 23.39 | 23.78 | 23.05 | 23.58 | 20,376 | +0.29(+1.23%) |
Dec 29, 2023 | 23.23 | 23.48 | 23.00 | 23.30 | 13,933 | +0.31(+1.34%) |
Dec 28, 2023 | 22.90 | 23.19 | 22.89 | 22.99 | 8,271 | -0.09(-0.39%) |
Dec 27, 2023 | 23.27 | 23.29 | 22.81 | 23.08 | 11,560 | +0.03(+0.13%) |
Dec 26, 2023 | 22.45 | 23.05 | 22.35 | 23.05 | 34,797 | +0.32(+1.39%) |
Dec 22, 2023 | 21.99 | 22.79 | 21.86 | 22.73 | 21,184 | +0.74(+3.38%) |
Dec 21, 2023 | 21.89 | 22.20 | 21.80 | 21.99 | 29,415 | +0.00(+0.00%) |
Dec 20, 2023 | 21.80 | 22.24 | 21.80 | 21.99 | 17,819 | +0.10(+0.45%) |
Dec 19, 2023 | 21.73 | 22.23 | 21.53 | 21.89 | 10,005 | +0.09(+0.41%) |
Dec 18, 2023 | 21.80 | 22.01 | 21.60 | 21.80 | 14,293 | +0.00(+0.00%) |
Dec 15, 2023 | 21.63 | 22.15 | 21.53 | 21.80 | 11,360 | +0.05(+0.23%) |
Dec 14, 2023 | 21.89 | 22.01 | 21.58 | 21.75 | 11,901 | -0.05(-0.23%) |
Dec 13, 2023 | 21.47 | 22.10 | 21.31 | 21.80 | 11,489 | +0.45(+2.09%) |
Dec 12, 2023 | 21.76 | 21.76 | 20.07 | 21.36 | 9,649 | -0.18(-0.83%) |
Dec 11, 2023 | 21.31 | 22.00 | 21.31 | 21.53 | 15,681 | -0.24(-1.09%) |
Dec 08, 2023 | 21.07 | 22.15 | 21.07 | 21.77 | 20,771 | +0.51(+2.38%) |
Dec 07, 2023 | 21.19 | 21.31 | 21.03 | 21.27 | 16,518 | +0.24(+1.13%) |
Dec 06, 2023 | 20.89 | 21.20 | 20.87 | 21.03 | 25,966 | +0.16(+0.76%) |
Dec 05, 2023 | 19.99 | 20.95 | 19.94 | 20.87 | 23,618 | +0.95(+4.78%) |
Dec 04, 2023 | 19.26 | 20.06 | 18.94 | 19.92 | 27,962 | +0.64(+3.34%) |
Dec 01, 2023 | 18.33 | 19.69 | 18.33 | 19.27 | 21,005 | +0.94(+5.14%) |
Nov 30, 2023 | 18.41 | 18.56 | 18.28 | 18.33 | 13,910 | +0.19(+1.04%) |
Nov 29, 2023 | 18.02 | 18.31 | 18.02 | 18.14 | 2,258 | +0.16(+0.88%) |
Nov 28, 2023 | 17.89 | 17.99 | 17.89 | 17.99 | 8,526 | -0.05(-0.28%) |
Nov 27, 2023 | 18.06 | 18.18 | 18.04 | 18.04 | 3,027 | -0.18(-0.98%) |
Nov 24, 2023 | 17.90 | 18.21 | 17.90 | 18.21 | 2,355 | +0.10(+0.55%) |
Nov 22, 2023 | 17.85 | 18.11 | 17.85 | 18.11 | 1,918 | +0.17(+0.94%) |
Nov 21, 2023 | 18.09 | 18.19 | 17.89 | 17.95 | 3,201 | -0.24(-1.31%) |
Nov 20, 2023 | 18.08 | 18.33 | 18.08 | 18.18 | 5,753 | +0.03(+0.16%) |
Nov 17, 2023 | 18.33 | 18.33 | 18.09 | 18.15 | 1,294 | -0.11(-0.60%) |
Nov 16, 2023 | 18.31 | 18.31 | 18.09 | 18.26 | 2,172 | +0.18(+0.99%) |
Nov 15, 2023 | 18.23 | 18.48 | 18.08 | 18.08 | 6,188 | -0.08(-0.44%) |
Nov 14, 2023 | 17.78 | 18.22 | 17.77 | 18.16 | 22,010 | +0.70(+4.03%) |
Nov 13, 2023 | 17.44 | 17.63 | 17.44 | 17.46 | 17,528 | +0.02(+0.11%) |
Nov 10, 2023 | 17.33 | 17.57 | 17.33 | 17.44 | 9,040 | +0.11(+0.63%) |
Nov 09, 2023 | 17.28 | 17.33 | 17.24 | 17.33 | 2,817 | +0.24(+1.39%) |
Nov 08, 2023 | 17.13 | 17.17 | 17.09 | 17.09 | 1,283 | -0.16(-0.92%) |
Nov 07, 2023 | 17.26 | 17.29 | 17.25 | 17.25 | 6,426 | +0.31(+1.81%) |
Nov 06, 2023 | 16.85 | 17.24 | 16.85 | 16.95 | 2,005 | +0.11(+0.65%) |
Nov 03, 2023 | 16.55 | 17.04 | 16.49 | 16.84 | 14,846 | +0.10(+0.59%) |
Nov 02, 2023 | 16.55 | 16.85 | 16.41 | 16.74 | 3,894 | +0.29(+1.75%) |
Nov 01, 2023 | 16.31 | 16.65 | 16.31 | 16.45 | 5,561 | +0.24(+1.47%) |
Oct 31, 2023 | 16.25 | 16.25 | 16.21 | 16.21 | 4,160 | -0.09(-0.55%) |
Oct 30, 2023 | 16.32 | 16.52 | 16.30 | 16.30 | 2,759 | +0.13(+0.80%) |
Oct 27, 2023 | 16.26 | 16.26 | 16.15 | 16.17 | 15,374 | +0.01(+0.06%) |
Oct 26, 2023 | 16.01 | 16.58 | 16.00 | 16.16 | 2,298 | +0.15(+0.93%) |
Oct 25, 2023 | 16.10 | 16.15 | 15.53 | 16.01 | 7,516 | -0.14(-0.86%) |
Oct 24, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 838 | +0.10(+0.62%) |
Oct 23, 2023 | 16.11 | 16.17 | 16.05 | 16.05 | 2,995 | -0.15(-0.92%) |
Oct 20, 2023 | 16.10 | 16.46 | 16.10 | 16.20 | 25,655 | -0.15(-0.91%) |
Oct 19, 2023 | 16.53 | 16.53 | 16.35 | 16.35 | 720 | +0.14(+0.86%) |
Oct 18, 2023 | 16.27 | 16.35 | 16.21 | 16.21 | 9,859 | -0.13(-0.79%) |
Oct 17, 2023 | 16.20 | 16.51 | 16.20 | 16.34 | 15,236 | +0.04(+0.24%) |
Oct 16, 2023 | 16.49 | 16.72 | 16.20 | 16.30 | 8,472 | +0.34(+2.15%) |
Oct 13, 2023 | 15.84 | 16.13 | 15.84 | 15.96 | 9,989 | -0.04(-0.24%) |
Oct 12, 2023 | 15.85 | 16.00 | 15.81 | 16.00 | 5,211 | +0.18(+1.11%) |
Oct 11, 2023 | 15.86 | 15.88 | 15.81 | 15.82 | 6,134 | -0.10(-0.61%) |
Oct 10, 2023 | 15.89 | 15.92 | 15.89 | 15.92 | 1,464 | +0.05(+0.31%) |
Oct 09, 2023 | 15.86 | 16.04 | 15.81 | 15.87 | 2,287 | -0.09(-0.55%) |
Oct 06, 2023 | 15.94 | 15.96 | 15.87 | 15.96 | 5,802 | +0.09(+0.56%) |
Oct 05, 2023 | 15.92 | 15.96 | 15.86 | 15.87 | 5,332 | +0.01(+0.06%) |
Oct 04, 2023 | 15.78 | 15.86 | 15.77 | 15.86 | 2,688 | +0.08(+0.50%) |
Oct 03, 2023 | 15.87 | 15.87 | 15.71 | 15.78 | 3,820 | -0.06(-0.37%) |