Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.01 | 20.03 | 20.01 | 20.01 | 6,391 | +0.06(+0.30%) |
May 23, 2024 | 20.07 | 20.07 | 19.94 | 19.95 | 5,527 | -0.10(-0.50%) |
May 22, 2024 | 20.11 | 20.12 | 20.00 | 20.05 | 13,200 | -0.10(-0.50%) |
May 21, 2024 | 20.18 | 20.18 | 20.15 | 20.15 | 7,298 | +0.01(+0.05%) |
May 20, 2024 | 20.25 | 20.25 | 20.14 | 20.14 | 9,226 | -0.02(-0.10%) |
May 17, 2024 | 20.07 | 20.18 | 20.07 | 20.16 | 19,703 | +0.03(+0.15%) |
May 16, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 9,033 | +0.04(+0.20%) |
May 15, 2024 | 20.06 | 20.10 | 20.06 | 20.09 | 22,750 | +0.09(+0.45%) |
May 14, 2024 | 19.95 | 20.03 | 19.95 | 20.00 | 10,239 | +0.04(+0.18%) |
May 13, 2024 | 19.90 | 19.99 | 19.90 | 19.96 | 13,028 | +0.05(+0.25%) |
May 10, 2024 | 19.95 | 19.97 | 19.91 | 19.91 | 8,233 | +0.02(+0.13%) |
May 09, 2024 | 19.85 | 19.91 | 19.85 | 19.89 | 14,492 | +0.04(+0.20%) |
May 08, 2024 | 19.95 | 19.95 | 19.84 | 19.85 | 14,740 | -0.05(-0.23%) |
May 07, 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 8,254 | +0.01(+0.03%) |
May 06, 2024 | 19.84 | 19.91 | 19.84 | 19.89 | 13,417 | +0.03(+0.14%) |
May 03, 2024 | 19.94 | 19.94 | 19.83 | 19.86 | 16,108 | +0.11(+0.56%) |
May 02, 2024 | 19.69 | 19.77 | 19.65 | 19.75 | 7,758 | +0.05(+0.27%) |
May 01, 2024 | 19.64 | 19.77 | 19.63 | 19.70 | 10,586 | +0.05(+0.24%) |
Apr 30, 2024 | 19.81 | 19.81 | 19.62 | 19.65 | 14,525 | -0.09(-0.46%) |
Apr 29, 2024 | 19.65 | 19.77 | 19.65 | 19.74 | 25,417 | +0.08(+0.42%) |
Apr 26, 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 40,733 | +0.06(+0.31%) |
Apr 25, 2024 | 19.60 | 19.60 | 19.51 | 19.60 | 3,494 | -0.02(-0.12%) |
Apr 24, 2024 | 19.63 | 19.64 | 19.59 | 19.62 | 8,288 | -0.04(-0.20%) |
Apr 23, 2024 | 19.55 | 19.68 | 19.55 | 19.66 | 22,959 | +0.02(+0.10%) |
Apr 22, 2024 | 19.61 | 19.64 | 19.50 | 19.64 | 13,435 | +0.16(+0.82%) |
Apr 19, 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 4,109 | +0.04(+0.21%) |
Apr 18, 2024 | 19.45 | 19.47 | 19.41 | 19.44 | 5,469 | -0.02(-0.11%) |
Apr 17, 2024 | 19.45 | 19.48 | 19.43 | 19.46 | 6,723 | +0.11(+0.57%) |
Apr 16, 2024 | 19.35 | 19.40 | 19.34 | 19.35 | 6,582 | -0.11(-0.57%) |
Apr 15, 2024 | 19.65 | 19.65 | 19.44 | 19.46 | 71,297 | -0.11(-0.59%) |
Apr 12, 2024 | 19.71 | 19.71 | 19.57 | 19.57 | 6,872 | -0.11(-0.53%) |
Apr 11, 2024 | 19.68 | 19.68 | 19.60 | 19.68 | 19,418 | +0.00(+0.00%) |
Apr 10, 2024 | 19.84 | 19.84 | 19.63 | 19.68 | 19,895 | -0.16(-0.81%) |
Apr 09, 2024 | 19.92 | 19.92 | 19.82 | 19.84 | 6,935 | +0.03(+0.13%) |
Apr 08, 2024 | 19.78 | 19.83 | 19.76 | 19.81 | 18,792 | +0.06(+0.33%) |
Apr 05, 2024 | 19.73 | 19.78 | 19.73 | 19.75 | 12,815 | -0.05(-0.25%) |
Apr 04, 2024 | 19.83 | 19.87 | 19.77 | 19.80 | 7,634 | +0.03(+0.15%) |
Apr 03, 2024 | 19.79 | 19.80 | 19.66 | 19.77 | 111,376 | +0.01(+0.05%) |
Apr 02, 2024 | 19.74 | 19.76 | 19.71 | 19.76 | 6,739 | -0.12(-0.60%) |
Apr 01, 2024 | 19.97 | 19.97 | 19.81 | 19.88 | 11,010 | -0.05(-0.25%) |
Mar 28, 2024 | 19.88 | 19.96 | 19.88 | 19.93 | 13,092 | +0.01(+0.05%) |
Mar 27, 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 32,999 | +0.07(+0.35%) |
Mar 26, 2024 | 19.84 | 19.87 | 19.82 | 19.85 | 10,271 | +0.02(+0.10%) |
Mar 25, 2024 | 19.96 | 19.96 | 19.83 | 19.83 | 15,037 | +0.00(+0.00%) |
Mar 22, 2024 | 19.87 | 19.91 | 19.83 | 19.83 | 17,474 | -0.09(-0.48%) |
Mar 21, 2024 | 19.99 | 19.99 | 19.90 | 19.92 | 5,579 | +0.02(+0.12%) |
Mar 20, 2024 | 19.83 | 19.91 | 19.78 | 19.90 | 14,911 | +0.07(+0.35%) |
Mar 19, 2024 | 19.77 | 19.83 | 19.75 | 19.83 | 11,839 | +0.07(+0.33%) |
Mar 18, 2024 | 19.73 | 19.77 | 19.73 | 19.76 | 20,500 | +0.00(+0.02%) |
Mar 15, 2024 | 19.68 | 19.78 | 19.68 | 19.76 | 10,240 | -0.01(-0.06%) |
Mar 14, 2024 | 19.80 | 19.84 | 19.75 | 19.77 | 5,009 | -0.08(-0.40%) |
Mar 13, 2024 | 19.83 | 19.90 | 19.83 | 19.85 | 9,272 | -0.01(-0.04%) |
Mar 12, 2024 | 19.83 | 19.89 | 19.83 | 19.86 | 11,727 | -0.03(-0.16%) |
Mar 11, 2024 | 19.88 | 19.90 | 19.84 | 19.89 | 15,556 | +0.01(+0.03%) |
Mar 08, 2024 | 19.96 | 19.96 | 19.87 | 19.88 | 7,788 | +0.00(+0.02%) |
Mar 07, 2024 | 19.86 | 19.89 | 19.83 | 19.88 | 5,127 | +0.12(+0.61%) |
Mar 06, 2024 | 19.80 | 19.84 | 19.76 | 19.76 | 6,301 | +0.06(+0.30%) |
Mar 05, 2024 | 19.66 | 19.74 | 19.66 | 19.70 | 20,439 | +0.00(+0.03%) |
Mar 04, 2024 | 19.65 | 19.73 | 19.65 | 19.70 | 18,024 | -0.09(-0.43%) |
Mar 01, 2024 | 19.73 | 19.82 | 19.73 | 19.78 | 18,194 | +0.05(+0.25%) |
Feb 29, 2024 | 19.73 | 19.76 | 19.72 | 19.73 | 29,305 | +0.04(+0.20%) |
Feb 28, 2024 | 19.71 | 19.73 | 19.66 | 19.69 | 12,232 | -0.04(-0.20%) |
Feb 27, 2024 | 19.69 | 19.75 | 19.69 | 19.73 | 33,163 | +0.03(+0.15%) |
Feb 26, 2024 | 19.68 | 19.78 | 19.68 | 19.70 | 23,849 | -0.09(-0.45%) |
Feb 23, 2024 | 19.72 | 19.81 | 19.72 | 19.79 | 7,017 | +0.01(+0.05%) |
Feb 22, 2024 | 19.75 | 19.79 | 19.72 | 19.78 | 17,664 | +0.11(+0.54%) |
Feb 21, 2024 | 19.79 | 19.79 | 19.66 | 19.67 | 5,927 | -0.01(-0.03%) |
Feb 20, 2024 | 19.74 | 19.74 | 19.66 | 19.68 | 193,642 | +0.02(+0.10%) |
Feb 16, 2024 | 19.72 | 19.72 | 19.65 | 19.66 | 15,607 | -0.02(-0.10%) |
Feb 15, 2024 | 19.63 | 19.71 | 19.63 | 19.68 | 13,110 | +0.15(+0.77%) |
Feb 14, 2024 | 19.55 | 19.60 | 19.50 | 19.53 | 15,719 | +0.07(+0.38%) |
Feb 13, 2024 | 19.55 | 19.55 | 19.42 | 19.46 | 7,102 | -0.22(-1.14%) |
Feb 12, 2024 | 19.66 | 19.71 | 19.61 | 19.68 | 6,137 | +0.05(+0.23%) |
Feb 09, 2024 | 19.62 | 19.65 | 19.57 | 19.63 | 6,069 | +0.02(+0.08%) |
Feb 08, 2024 | 19.66 | 19.66 | 19.59 | 19.62 | 8,417 | -0.05(-0.26%) |
Feb 07, 2024 | 19.64 | 19.69 | 19.62 | 19.67 | 74,056 | -0.02(-0.10%) |
Feb 06, 2024 | 19.64 | 19.71 | 19.64 | 19.69 | 24,446 | +0.11(+0.56%) |
Feb 05, 2024 | 19.71 | 19.71 | 19.53 | 19.58 | 18,719 | -0.11(-0.56%) |
Feb 02, 2024 | 19.79 | 19.79 | 19.68 | 19.69 | 18,107 | -0.18(-0.91%) |
Feb 01, 2024 | 19.77 | 19.90 | 19.77 | 19.87 | 51,748 | +0.11(+0.56%) |
Jan 31, 2024 | 19.80 | 19.88 | 19.76 | 19.76 | 18,819 | -0.09(-0.45%) |
Jan 30, 2024 | 19.93 | 19.93 | 19.82 | 19.85 | 37,205 | -0.05(-0.25%) |
Jan 29, 2024 | 19.89 | 19.94 | 19.85 | 19.90 | 30,621 | +0.06(+0.30%) |
Jan 26, 2024 | 19.85 | 19.87 | 19.84 | 19.84 | 7,799 | +0.03(+0.15%) |
Jan 25, 2024 | 19.76 | 19.84 | 19.76 | 19.81 | 13,307 | +0.08(+0.41%) |
Jan 24, 2024 | 19.77 | 19.84 | 19.73 | 19.73 | 13,735 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.69 | 19.65 | 19.68 | 24,567 | +0.00(+0.00%) |
Jan 22, 2024 | 19.64 | 19.75 | 19.64 | 19.68 | 62,386 | -0.02(-0.10%) |
Jan 19, 2024 | 19.58 | 19.71 | 19.58 | 19.70 | 17,120 | +0.07(+0.38%) |
Jan 18, 2024 | 19.58 | 19.65 | 19.58 | 19.62 | 30,153 | +0.04(+0.18%) |
Jan 17, 2024 | 19.71 | 19.71 | 19.57 | 19.59 | 44,454 | -0.12(-0.61%) |
Jan 16, 2024 | 19.77 | 19.81 | 19.71 | 19.71 | 21,310 | -0.15(-0.75%) |
Jan 12, 2024 | 19.89 | 19.96 | 19.85 | 19.86 | 29,459 | +0.04(+0.20%) |
Jan 11, 2024 | 19.80 | 19.83 | 19.73 | 19.82 | 35,575 | +0.02(+0.10%) |
Jan 10, 2024 | 19.77 | 19.84 | 19.77 | 19.80 | 10,411 | +0.00(+0.01%) |
Jan 09, 2024 | 19.76 | 19.81 | 19.74 | 19.80 | 9,414 | -0.02(-0.11%) |
Jan 08, 2024 | 19.72 | 19.82 | 19.72 | 19.82 | 166,087 | +0.10(+0.50%) |
Jan 05, 2024 | 19.73 | 19.81 | 19.70 | 19.72 | 71,659 | +0.00(+0.01%) |
Jan 04, 2024 | 19.75 | 19.76 | 19.71 | 19.72 | 36,227 | -0.01(-0.06%) |
Jan 03, 2024 | 19.74 | 19.79 | 19.68 | 19.73 | 28,533 | -0.06(-0.30%) |
Jan 02, 2024 | 19.77 | 19.85 | 19.77 | 19.79 | 130,662 | -0.33(-1.64%) |
Dec 29, 2023 | 20.04 | 20.12 | 19.90 | 20.12 | 43,514 | +0.17(+0.85%) |
Dec 28, 2023 | 19.90 | 20.15 | 19.90 | 19.95 | 80,290 | -0.00(-0.01%) |
Dec 27, 2023 | 19.97 | 20.02 | 19.93 | 19.95 | 47,220 | +0.04(+0.21%) |
Dec 26, 2023 | 19.90 | 19.96 | 19.89 | 19.91 | 33,447 | +0.06(+0.30%) |
Dec 22, 2023 | 19.82 | 19.95 | 19.82 | 19.85 | 52,082 | -0.20(-1.00%) |
Dec 21, 2023 | 20.12 | 20.12 | 20.02 | 20.05 | 96,106 | +0.10(+0.50%) |
Dec 20, 2023 | 20.08 | 20.08 | 19.95 | 19.95 | 32,383 | -0.05(-0.26%) |
Dec 19, 2023 | 19.96 | 20.03 | 19.96 | 20.00 | 20,928 | +0.07(+0.37%) |
Dec 18, 2023 | 19.97 | 19.97 | 19.89 | 19.93 | 43,450 | +0.03(+0.14%) |
Dec 15, 2023 | 19.93 | 19.97 | 19.86 | 19.90 | 35,771 | -0.11(-0.55%) |
Dec 14, 2023 | 19.95 | 20.05 | 19.91 | 20.01 | 54,539 | +0.24(+1.22%) |
Dec 13, 2023 | 19.51 | 19.77 | 19.48 | 19.77 | 71,359 | +0.30(+1.53%) |
Dec 12, 2023 | 19.42 | 19.50 | 19.42 | 19.47 | 38,682 | -0.02(-0.10%) |
Dec 11, 2023 | 19.53 | 19.53 | 19.42 | 19.49 | 89,979 | -0.02(-0.10%) |
Dec 08, 2023 | 19.49 | 19.52 | 19.43 | 19.51 | 43,658 | -0.02(-0.10%) |
Dec 07, 2023 | 19.56 | 19.56 | 19.45 | 19.53 | 29,623 | +0.06(+0.31%) |
Dec 06, 2023 | 19.49 | 19.57 | 19.45 | 19.47 | 110,042 | -0.05(-0.26%) |
Dec 05, 2023 | 19.40 | 19.53 | 19.40 | 19.52 | 76,798 | +0.02(+0.10%) |
Dec 04, 2023 | 19.42 | 19.51 | 19.42 | 19.50 | 35,054 | -0.11(-0.59%) |
Dec 01, 2023 | 19.35 | 19.64 | 19.35 | 19.61 | 43,326 | +0.19(+0.98%) |
Nov 30, 2023 | 19.38 | 19.44 | 19.38 | 19.43 | 93,896 | +0.03(+0.13%) |
Nov 29, 2023 | 19.46 | 19.46 | 19.40 | 19.40 | 29,206 | +0.02(+0.10%) |
Nov 28, 2023 | 19.27 | 19.40 | 19.27 | 19.38 | 27,530 | +0.04(+0.21%) |
Nov 27, 2023 | 19.28 | 19.34 | 19.25 | 19.34 | 55,656 | +0.06(+0.29%) |
Nov 24, 2023 | 19.28 | 19.32 | 19.26 | 19.28 | 30,572 | +0.01(+0.07%) |
Nov 22, 2023 | 19.24 | 19.29 | 19.23 | 19.27 | 41,734 | +0.00(+0.01%) |
Nov 21, 2023 | 19.24 | 19.30 | 19.24 | 19.27 | 35,245 | -0.04(-0.21%) |
Nov 20, 2023 | 19.27 | 19.31 | 19.27 | 19.31 | 46,826 | +0.07(+0.39%) |
Nov 17, 2023 | 19.20 | 19.26 | 19.20 | 19.24 | 15,502 | +0.05(+0.26%) |
Nov 16, 2023 | 19.09 | 19.21 | 19.09 | 19.18 | 62,172 | -0.05(-0.23%) |
Nov 15, 2023 | 19.15 | 19.23 | 19.15 | 19.23 | 18,174 | +0.02(+0.11%) |
Nov 14, 2023 | 19.16 | 19.21 | 19.16 | 19.21 | 43,238 | +0.30(+1.59%) |
Nov 13, 2023 | 18.84 | 18.92 | 18.84 | 18.91 | 15,031 | +0.04(+0.20%) |
Nov 10, 2023 | 18.86 | 18.91 | 18.85 | 18.87 | 38,655 | +0.04(+0.21%) |
Nov 09, 2023 | 18.98 | 18.98 | 18.81 | 18.83 | 16,391 | -0.08(-0.40%) |
Nov 08, 2023 | 18.97 | 18.97 | 18.89 | 18.91 | 46,485 | -0.06(-0.34%) |
Nov 07, 2023 | 18.91 | 18.97 | 18.87 | 18.97 | 21,016 | +0.03(+0.18%) |
Nov 06, 2023 | 18.99 | 19.01 | 18.91 | 18.94 | 29,075 | -0.08(-0.41%) |
Nov 03, 2023 | 18.99 | 19.02 | 18.98 | 19.01 | 10,331 | +0.16(+0.87%) |
Nov 02, 2023 | 18.72 | 18.85 | 18.72 | 18.85 | 25,870 | +0.14(+0.75%) |
Nov 01, 2023 | 18.60 | 18.71 | 18.57 | 18.71 | 47,866 | +0.20(+1.08%) |
Oct 31, 2023 | 18.54 | 18.55 | 18.46 | 18.51 | 13,724 | +0.02(+0.11%) |
Oct 30, 2023 | 18.43 | 18.51 | 18.43 | 18.49 | 18,824 | +0.04(+0.22%) |
Oct 27, 2023 | 18.48 | 18.53 | 18.38 | 18.45 | 12,272 | -0.02(-0.11%) |
Oct 26, 2023 | 18.49 | 18.49 | 18.42 | 18.47 | 29,348 | +0.04(+0.22%) |
Oct 25, 2023 | 18.52 | 18.52 | 18.38 | 18.43 | 54,348 | -0.09(-0.50%) |
Oct 24, 2023 | 18.51 | 18.54 | 18.48 | 18.52 | 12,718 | +0.07(+0.39%) |
Oct 23, 2023 | 18.40 | 18.50 | 18.40 | 18.45 | 11,022 | -0.04(-0.22%) |
Oct 20, 2023 | 18.48 | 18.50 | 18.44 | 18.49 | 15,792 | +0.01(+0.08%) |
Oct 19, 2023 | 18.55 | 18.57 | 18.47 | 18.48 | 27,133 | -0.06(-0.35%) |
Oct 18, 2023 | 18.59 | 18.64 | 18.53 | 18.54 | 21,043 | -0.14(-0.75%) |
Oct 17, 2023 | 18.64 | 18.70 | 18.62 | 18.68 | 9,463 | -0.09(-0.48%) |
Oct 16, 2023 | 18.67 | 18.77 | 18.66 | 18.77 | 53,358 | +0.09(+0.48%) |
Oct 13, 2023 | 18.69 | 18.76 | 18.66 | 18.68 | 12,470 | -0.06(-0.32%) |
Oct 12, 2023 | 18.78 | 18.79 | 18.65 | 18.74 | 17,422 | -0.12(-0.64%) |
Oct 11, 2023 | 18.80 | 18.87 | 18.76 | 18.86 | 27,792 | +0.05(+0.27%) |
Oct 10, 2023 | 18.77 | 18.81 | 18.71 | 18.81 | 36,564 | +0.09(+0.48%) |
Oct 09, 2023 | 18.54 | 18.72 | 18.54 | 18.72 | 6,310 | +0.11(+0.59%) |
Oct 06, 2023 | 18.45 | 18.64 | 18.45 | 18.61 | 10,965 | +0.02(+0.11%) |
Oct 05, 2023 | 18.53 | 18.59 | 18.49 | 18.59 | 46,887 | +0.09(+0.49%) |
Oct 04, 2023 | 18.53 | 18.54 | 18.46 | 18.50 | 26,027 | -0.02(-0.11%) |
Oct 03, 2023 | 18.61 | 18.61 | 18.48 | 18.52 | 20,605 | -0.34(-1.80%) |