Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.84 | 20.21 | 19.82 | 20.20 | 198,827 | +0.40(+2.02%) |
May 30, 2024 | 19.56 | 19.81 | 19.55 | 19.80 | 168,662 | +0.36(+1.85%) |
May 29, 2024 | 19.58 | 19.58 | 19.40 | 19.44 | 175,602 | -0.30(-1.52%) |
May 28, 2024 | 19.93 | 19.97 | 19.69 | 19.74 | 186,012 | -0.14(-0.70%) |
May 24, 2024 | 19.94 | 19.97 | 19.82 | 19.88 | 185,252 | +0.04(+0.20%) |
May 23, 2024 | 20.27 | 20.27 | 19.79 | 19.84 | 220,424 | -0.44(-2.17%) |
May 22, 2024 | 20.37 | 20.39 | 20.24 | 20.28 | 123,025 | -0.14(-0.69%) |
May 21, 2024 | 20.44 | 20.50 | 20.37 | 20.42 | 126,118 | -0.04(-0.20%) |
May 20, 2024 | 20.56 | 20.62 | 20.45 | 20.46 | 154,808 | -0.12(-0.60%) |
May 17, 2024 | 20.56 | 20.63 | 20.52 | 20.58 | 116,865 | +0.00(+0.00%) |
May 16, 2024 | 20.49 | 20.62 | 20.47 | 20.58 | 168,180 | +0.04(+0.19%) |
May 15, 2024 | 20.60 | 20.68 | 20.48 | 20.54 | 133,993 | +0.05(+0.24%) |
May 14, 2024 | 20.53 | 20.65 | 20.43 | 20.49 | 198,482 | +0.03(+0.15%) |
May 13, 2024 | 20.45 | 20.62 | 20.44 | 20.46 | 201,761 | +0.06(+0.29%) |
May 10, 2024 | 20.41 | 20.44 | 20.34 | 20.41 | 235,349 | +0.02(+0.10%) |
May 09, 2024 | 20.13 | 20.39 | 20.10 | 20.39 | 255,145 | +0.25(+1.24%) |
May 08, 2024 | 19.99 | 20.17 | 19.96 | 20.14 | 120,782 | +0.06(+0.30%) |
May 07, 2024 | 20.17 | 20.23 | 20.08 | 20.08 | 215,439 | -0.03(-0.15%) |
May 06, 2024 | 20.13 | 20.20 | 20.07 | 20.11 | 234,895 | +0.08(+0.40%) |
May 03, 2024 | 20.14 | 20.21 | 19.95 | 20.03 | 159,364 | +0.04(+0.20%) |
May 02, 2024 | 19.96 | 20.04 | 19.86 | 19.99 | 124,343 | +0.10(+0.50%) |
May 01, 2024 | 19.71 | 20.12 | 19.68 | 19.89 | 295,999 | +0.03(+0.15%) |
Apr 30, 2024 | 20.00 | 20.00 | 19.85 | 19.86 | 214,136 | -0.19(-0.94%) |
Apr 29, 2024 | 19.99 | 20.10 | 19.99 | 20.05 | 240,777 | +0.13(+0.65%) |
Apr 26, 2024 | 19.96 | 20.06 | 19.91 | 19.92 | 237,989 | -0.01(-0.05%) |
Apr 25, 2024 | 20.04 | 20.09 | 19.83 | 19.93 | 345,908 | -0.19(-0.94%) |
Apr 24, 2024 | 19.93 | 20.14 | 19.82 | 20.12 | 205,788 | +0.08(+0.40%) |
Apr 23, 2024 | 19.90 | 20.09 | 19.87 | 20.04 | 220,239 | +0.14(+0.70%) |
Apr 22, 2024 | 19.84 | 20.00 | 19.72 | 19.90 | 171,646 | +0.11(+0.55%) |
Apr 19, 2024 | 19.35 | 19.79 | 19.35 | 19.79 | 235,151 | +0.39(+2.00%) |
Apr 18, 2024 | 19.25 | 19.42 | 19.25 | 19.40 | 194,000 | +0.17(+0.88%) |
Apr 17, 2024 | 19.27 | 19.35 | 19.12 | 19.23 | 247,770 | +0.07(+0.36%) |
Apr 16, 2024 | 19.31 | 19.31 | 19.08 | 19.16 | 340,999 | -0.20(-1.03%) |
Apr 15, 2024 | 19.54 | 19.65 | 19.25 | 19.36 | 256,237 | -0.08(-0.41%) |
Apr 12, 2024 | 19.63 | 19.66 | 19.39 | 19.44 | 234,589 | -0.24(-1.21%) |
Apr 11, 2024 | 19.78 | 19.81 | 19.55 | 19.68 | 180,832 | -0.04(-0.20%) |
Apr 10, 2024 | 20.01 | 20.01 | 19.61 | 19.72 | 331,089 | -0.58(-2.84%) |
Apr 09, 2024 | 20.24 | 20.32 | 20.19 | 20.29 | 236,253 | +0.14(+0.69%) |
Apr 08, 2024 | 20.03 | 20.22 | 20.03 | 20.15 | 210,424 | +0.17(+0.84%) |
Apr 05, 2024 | 20.02 | 20.03 | 19.82 | 19.99 | 290,059 | -0.02(-0.10%) |
Apr 04, 2024 | 20.21 | 20.29 | 19.95 | 20.01 | 289,753 | -0.10(-0.49%) |
Apr 03, 2024 | 20.12 | 20.17 | 20.05 | 20.10 | 227,797 | -0.03(-0.15%) |
Apr 02, 2024 | 20.19 | 20.22 | 20.07 | 20.13 | 245,962 | -0.13(-0.64%) |
Apr 01, 2024 | 20.53 | 20.53 | 20.26 | 20.26 | 418,689 | -0.24(-1.16%) |
Mar 28, 2024 | 20.32 | 20.53 | 20.51 | 20.50 | 282,382 | +0.17(+0.83%) |
Mar 27, 2024 | 19.95 | 20.33 | 19.95 | 20.33 | 247,185 | +0.49(+2.45%) |
Mar 26, 2024 | 20.02 | 20.07 | 19.83 | 19.85 | 258,760 | -0.13(-0.65%) |
Mar 25, 2024 | 19.96 | 20.11 | 19.95 | 19.98 | 235,891 | +0.04(+0.20%) |
Mar 22, 2024 | 20.18 | 20.23 | 19.93 | 19.94 | 182,115 | -0.18(-0.89%) |
Mar 21, 2024 | 20.04 | 20.24 | 20.04 | 20.11 | 283,273 | +0.12(+0.60%) |
Mar 20, 2024 | 19.76 | 20.05 | 19.67 | 20.00 | 221,765 | +0.26(+1.31%) |
Mar 19, 2024 | 19.64 | 19.80 | 19.62 | 19.74 | 256,470 | +0.08(+0.40%) |
Mar 18, 2024 | 19.75 | 19.75 | 19.58 | 19.66 | 278,628 | -0.05(-0.27%) |
Mar 15, 2024 | 19.55 | 19.76 | 19.55 | 19.71 | 222,729 | +0.12(+0.61%) |
Mar 14, 2024 | 19.88 | 19.88 | 19.45 | 19.59 | 416,492 | -0.32(-1.59%) |
Mar 13, 2024 | 19.85 | 20.02 | 19.85 | 19.91 | 138,550 | +0.09(+0.45%) |
Mar 12, 2024 | 19.97 | 19.97 | 19.72 | 19.82 | 398,531 | -0.10(-0.50%) |
Mar 11, 2024 | 19.79 | 19.93 | 19.73 | 19.92 | 246,041 | +0.09(+0.45%) |
Mar 08, 2024 | 19.86 | 19.95 | 19.79 | 19.83 | 324,662 | +0.08(+0.40%) |
Mar 07, 2024 | 19.80 | 19.87 | 19.70 | 19.75 | 262,213 | +0.07(+0.35%) |
Mar 06, 2024 | 19.64 | 19.73 | 19.53 | 19.68 | 464,755 | +0.13(+0.66%) |
Mar 05, 2024 | 19.48 | 19.69 | 19.45 | 19.55 | 376,300 | +0.07(+0.36%) |
Mar 04, 2024 | 19.48 | 19.62 | 19.47 | 19.48 | 329,056 | -0.02(-0.10%) |
Mar 01, 2024 | 19.51 | 19.52 | 19.27 | 19.50 | 233,662 | +0.00(+0.00%) |
Feb 29, 2024 | 19.51 | 19.66 | 19.44 | 19.50 | 332,189 | +0.15(+0.77%) |
Feb 28, 2024 | 19.36 | 19.47 | 19.29 | 19.35 | 312,347 | -0.06(-0.31%) |
Feb 27, 2024 | 19.34 | 19.41 | 19.30 | 19.41 | 300,164 | +0.16(+0.82%) |
Feb 26, 2024 | 19.45 | 19.49 | 19.22 | 19.26 | 401,651 | -0.27(-1.37%) |
Feb 23, 2024 | 19.52 | 19.62 | 19.42 | 19.52 | 363,917 | +0.02(+0.10%) |
Feb 22, 2024 | 19.54 | 19.54 | 19.33 | 19.50 | 602,514 | +0.02(+0.10%) |
Feb 21, 2024 | 19.45 | 19.50 | 19.35 | 19.48 | 838,816 | +0.04(+0.20%) |
Feb 20, 2024 | 19.35 | 19.56 | 19.29 | 19.44 | 380,774 | -0.01(-0.05%) |
Feb 16, 2024 | 19.51 | 19.61 | 19.41 | 19.45 | 489,978 | -0.17(-0.85%) |
Feb 15, 2024 | 19.36 | 19.64 | 19.33 | 19.62 | 330,421 | +0.26(+1.32%) |
Feb 14, 2024 | 19.33 | 19.41 | 19.24 | 19.36 | 406,346 | +0.15(+0.77%) |
Feb 13, 2024 | 19.52 | 19.54 | 19.05 | 19.22 | 435,610 | -0.62(-3.13%) |
Feb 12, 2024 | 19.47 | 19.91 | 19.47 | 19.84 | 476,931 | +0.39(+2.03%) |
Feb 09, 2024 | 19.57 | 19.57 | 19.33 | 19.44 | 415,659 | -0.13(-0.65%) |
Feb 08, 2024 | 19.53 | 19.57 | 19.42 | 19.57 | 383,874 | +0.00(+0.00%) |
Feb 07, 2024 | 19.71 | 19.73 | 19.46 | 19.57 | 430,617 | -0.03(-0.15%) |
Feb 06, 2024 | 19.52 | 19.67 | 19.45 | 19.60 | 396,454 | +0.08(+0.40%) |
Feb 05, 2024 | 19.75 | 19.75 | 19.47 | 19.52 | 534,357 | -0.35(-1.78%) |
Feb 02, 2024 | 19.87 | 19.99 | 19.69 | 19.88 | 450,043 | -0.17(-0.84%) |
Feb 01, 2024 | 19.99 | 20.04 | 19.65 | 20.04 | 498,422 | +0.14(+0.69%) |
Jan 31, 2024 | 20.17 | 20.30 | 19.89 | 19.91 | 685,809 | -0.35(-1.75%) |
Jan 30, 2024 | 20.24 | 20.31 | 20.13 | 20.26 | 478,357 | -0.07(-0.34%) |
Jan 29, 2024 | 20.23 | 20.33 | 20.12 | 20.33 | 257,932 | +0.10(+0.49%) |
Jan 26, 2024 | 20.28 | 20.37 | 20.18 | 20.23 | 372,400 | +0.02(+0.10%) |
Jan 25, 2024 | 20.07 | 20.21 | 19.99 | 20.21 | 603,161 | +0.33(+1.63%) |
Jan 24, 2024 | 20.23 | 20.23 | 19.86 | 19.89 | 424,710 | -0.20(-0.98%) |
Jan 23, 2024 | 20.13 | 20.26 | 19.97 | 20.08 | 322,298 | -0.01(-0.05%) |
Jan 22, 2024 | 19.93 | 20.11 | 19.88 | 20.09 | 380,499 | +0.25(+1.26%) |
Jan 19, 2024 | 19.67 | 19.87 | 19.50 | 19.84 | 624,127 | +0.21(+1.05%) |
Jan 18, 2024 | 19.71 | 19.72 | 19.47 | 19.64 | 408,560 | -0.07(-0.35%) |
Jan 17, 2024 | 19.74 | 19.91 | 19.59 | 19.71 | 411,923 | -0.21(-1.03%) |
Jan 16, 2024 | 20.21 | 20.21 | 19.86 | 19.91 | 544,964 | -0.36(-1.79%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.22 | 20.27 | 416,703 | -0.08(-0.39%) |
Jan 11, 2024 | 20.52 | 20.52 | 20.21 | 20.35 | 406,344 | -0.22(-1.05%) |
Jan 10, 2024 | 20.60 | 20.66 | 20.50 | 20.57 | 349,620 | -0.04(-0.19%) |
Jan 09, 2024 | 20.70 | 20.70 | 20.54 | 20.61 | 328,262 | -0.22(-1.04%) |
Jan 08, 2024 | 20.65 | 20.82 | 20.57 | 20.82 | 365,848 | +0.15(+0.71%) |
Jan 05, 2024 | 20.50 | 20.80 | 20.43 | 20.68 | 393,674 | +0.13(+0.62%) |
Jan 04, 2024 | 20.61 | 20.67 | 20.51 | 20.55 | 608,772 | -0.04(-0.19%) |
Jan 03, 2024 | 20.92 | 20.92 | 20.56 | 20.59 | 449,543 | -0.39(-1.87%) |
Jan 02, 2024 | 20.66 | 21.09 | 20.60 | 20.98 | 410,049 | +0.25(+1.18%) |
Dec 29, 2023 | 20.84 | 20.86 | 20.66 | 20.74 | 425,245 | -0.14(-0.66%) |
Dec 28, 2023 | 20.75 | 20.88 | 20.74 | 20.87 | 573,977 | +0.05(+0.24%) |
Dec 27, 2023 | 20.83 | 20.88 | 20.74 | 20.82 | 305,902 | +0.00(+0.00%) |
Dec 26, 2023 | 20.68 | 20.88 | 20.64 | 20.82 | 281,651 | +0.17(+0.81%) |
Dec 22, 2023 | 20.67 | 20.83 | 20.58 | 20.66 | 372,701 | +0.09(+0.43%) |
Dec 21, 2023 | 20.47 | 20.57 | 20.33 | 20.57 | 433,991 | +0.24(+1.16%) |
Dec 20, 2023 | 20.64 | 20.77 | 20.31 | 20.33 | 573,242 | -0.35(-1.71%) |
Dec 19, 2023 | 20.46 | 20.70 | 20.43 | 20.69 | 481,043 | +0.28(+1.39%) |
Dec 18, 2023 | 20.57 | 20.57 | 20.39 | 20.40 | 866,384 | -0.08(-0.38%) |
Dec 15, 2023 | 20.68 | 20.70 | 20.42 | 20.48 | 511,288 | -0.24(-1.18%) |
Dec 14, 2023 | 20.51 | 20.90 | 20.51 | 20.72 | 505,415 | +0.43(+2.11%) |
Dec 13, 2023 | 19.62 | 20.30 | 19.52 | 20.29 | 335,376 | +0.63(+3.22%) |
Dec 12, 2023 | 19.76 | 19.76 | 19.58 | 19.66 | 307,846 | -0.09(-0.44%) |
Dec 11, 2023 | 19.74 | 19.79 | 19.66 | 19.75 | 402,664 | +0.02(+0.10%) |
Dec 08, 2023 | 19.72 | 19.81 | 19.64 | 19.73 | 182,976 | +0.01(+0.05%) |
Dec 07, 2023 | 19.59 | 19.74 | 19.50 | 19.72 | 247,094 | +0.18(+0.90%) |
Dec 06, 2023 | 19.49 | 19.71 | 19.49 | 19.54 | 401,536 | +0.09(+0.45%) |
Dec 05, 2023 | 19.53 | 19.54 | 19.38 | 19.46 | 241,345 | -0.15(-0.75%) |
Dec 04, 2023 | 19.43 | 19.64 | 19.36 | 19.60 | 354,245 | +0.12(+0.60%) |
Dec 01, 2023 | 19.05 | 19.48 | 18.96 | 19.48 | 359,558 | +0.43(+2.25%) |
Nov 30, 2023 | 19.01 | 19.09 | 18.88 | 19.06 | 339,187 | +0.13(+0.67%) |
Nov 29, 2023 | 18.95 | 19.10 | 18.89 | 18.93 | 348,918 | +0.09(+0.47%) |
Nov 28, 2023 | 18.81 | 18.87 | 18.68 | 18.84 | 403,142 | +0.04(+0.21%) |
Nov 27, 2023 | 18.82 | 18.82 | 18.71 | 18.80 | 291,703 | -0.08(-0.41%) |
Nov 24, 2023 | 18.84 | 18.91 | 18.78 | 18.88 | 191,118 | +0.07(+0.36%) |
Nov 22, 2023 | 18.79 | 18.84 | 18.70 | 18.81 | 335,936 | +0.09(+0.47%) |
Nov 21, 2023 | 18.81 | 18.82 | 18.66 | 18.72 | 755,853 | -0.15(-0.78%) |
Nov 20, 2023 | 18.91 | 18.91 | 18.70 | 18.87 | 1,150,101 | -0.04(-0.20%) |
Nov 17, 2023 | 18.87 | 18.95 | 18.82 | 18.91 | 734,567 | +0.12(+0.62%) |
Nov 16, 2023 | 18.89 | 18.95 | 18.69 | 18.79 | 526,972 | -0.13(-0.67%) |
Nov 15, 2023 | 18.71 | 18.97 | 18.71 | 18.92 | 519,344 | +0.27(+1.46%) |
Nov 14, 2023 | 18.22 | 18.70 | 18.22 | 18.65 | 706,136 | +0.78(+4.34%) |
Nov 13, 2023 | 17.95 | 17.96 | 17.79 | 17.87 | 381,786 | -0.13(-0.70%) |
Nov 10, 2023 | 18.02 | 18.02 | 17.82 | 18.00 | 277,902 | +0.05(+0.27%) |
Nov 09, 2023 | 18.17 | 18.17 | 17.92 | 17.95 | 289,221 | -0.17(-0.96%) |
Nov 08, 2023 | 18.33 | 18.34 | 18.06 | 18.12 | 322,818 | -0.20(-1.11%) |
Nov 07, 2023 | 18.41 | 18.41 | 18.29 | 18.33 | 256,060 | -0.13(-0.68%) |
Nov 06, 2023 | 18.69 | 18.69 | 18.42 | 18.45 | 386,290 | -0.17(-0.94%) |
Nov 03, 2023 | 18.42 | 18.72 | 18.42 | 18.63 | 380,382 | +0.40(+2.18%) |
Nov 02, 2023 | 17.83 | 18.23 | 17.83 | 18.23 | 563,693 | +0.48(+2.73%) |
Nov 01, 2023 | 17.74 | 17.77 | 17.58 | 17.75 | 401,682 | +0.03(+0.16%) |
Oct 31, 2023 | 17.66 | 17.77 | 17.59 | 17.72 | 239,196 | +0.04(+0.22%) |
Oct 30, 2023 | 17.58 | 17.73 | 17.50 | 17.68 | 423,868 | +0.22(+1.28%) |
Oct 27, 2023 | 17.87 | 17.87 | 17.40 | 17.45 | 614,793 | -0.36(-2.01%) |
Oct 26, 2023 | 17.80 | 17.93 | 17.75 | 17.81 | 587,529 | +0.04(+0.22%) |
Oct 25, 2023 | 17.76 | 17.81 | 17.63 | 17.77 | 444,562 | -0.07(-0.38%) |
Oct 24, 2023 | 17.78 | 17.94 | 17.77 | 17.84 | 480,264 | +0.17(+0.99%) |
Oct 23, 2023 | 17.76 | 17.90 | 17.64 | 17.67 | 402,992 | -0.15(-0.85%) |
Oct 20, 2023 | 18.06 | 18.12 | 17.80 | 17.82 | 477,516 | -0.28(-1.55%) |
Oct 19, 2023 | 18.31 | 18.44 | 18.07 | 18.10 | 542,318 | -0.20(-1.11%) |
Oct 18, 2023 | 18.51 | 18.52 | 18.28 | 18.30 | 395,090 | -0.32(-1.71%) |
Oct 17, 2023 | 18.27 | 18.69 | 18.23 | 18.62 | 358,312 | +0.27(+1.47%) |
Oct 16, 2023 | 18.23 | 18.40 | 18.14 | 18.35 | 270,497 | +0.27(+1.49%) |
Oct 13, 2023 | 18.27 | 18.28 | 18.03 | 18.08 | 320,888 | -0.08(-0.43%) |
Oct 12, 2023 | 18.44 | 18.44 | 18.02 | 18.16 | 450,728 | -0.26(-1.41%) |
Oct 11, 2023 | 18.39 | 18.48 | 18.29 | 18.42 | 305,608 | +0.08(+0.42%) |
Oct 10, 2023 | 18.21 | 18.42 | 18.21 | 18.34 | 419,005 | +0.22(+1.22%) |
Oct 09, 2023 | 17.91 | 18.15 | 17.91 | 18.12 | 258,380 | +0.14(+0.75%) |
Oct 06, 2023 | 17.88 | 18.07 | 17.61 | 17.98 | 444,337 | +0.02(+0.11%) |
Oct 05, 2023 | 17.92 | 18.00 | 17.82 | 17.96 | 494,207 | +0.01(+0.05%) |
Oct 04, 2023 | 17.97 | 17.98 | 17.72 | 17.95 | 258,117 | +0.02(+0.11%) |
Oct 03, 2023 | 18.00 | 18.00 | 17.79 | 17.94 | 618,228 | -0.13(-0.69%) |