Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.97 | 21.02 | 20.93 | 20.99 | 221,472 | +0.04(+0.19%) |
May 16, 2024 | 21.02 | 21.02 | 20.90 | 20.95 | 202,187 | -0.03(-0.14%) |
May 15, 2024 | 20.81 | 20.98 | 20.78 | 20.98 | 283,873 | +0.28(+1.34%) |
May 14, 2024 | 20.69 | 20.79 | 20.63 | 20.70 | 199,916 | +0.00(+0.00%) |
May 13, 2024 | 20.68 | 20.81 | 20.68 | 20.70 | 237,078 | +0.05(+0.24%) |
May 10, 2024 | 20.57 | 20.68 | 20.57 | 20.66 | 205,121 | -0.02(-0.10%) |
May 09, 2024 | 20.53 | 20.68 | 20.48 | 20.68 | 140,021 | +0.21(+1.02%) |
May 08, 2024 | 20.60 | 20.65 | 20.42 | 20.47 | 215,680 | -0.21(-1.01%) |
May 07, 2024 | 20.78 | 20.78 | 20.66 | 20.68 | 214,349 | -0.04(-0.19%) |
May 06, 2024 | 20.61 | 20.71 | 20.56 | 20.71 | 466,292 | +0.14(+0.68%) |
May 03, 2024 | 20.64 | 20.70 | 20.54 | 20.58 | 474,354 | -0.06(-0.29%) |
May 02, 2024 | 20.45 | 20.64 | 20.36 | 20.64 | 204,033 | +0.23(+1.12%) |
May 01, 2024 | 20.44 | 20.48 | 20.30 | 20.41 | 179,599 | +0.02(+0.10%) |
Apr 30, 2024 | 20.33 | 20.40 | 20.25 | 20.39 | 152,912 | +0.15(+0.74%) |
Apr 29, 2024 | 20.31 | 20.39 | 20.24 | 20.24 | 221,342 | +0.02(+0.10%) |
Apr 26, 2024 | 20.27 | 20.35 | 20.16 | 20.22 | 145,881 | -0.03(-0.15%) |
Apr 25, 2024 | 20.22 | 20.28 | 20.09 | 20.25 | 222,890 | -0.05(-0.24%) |
Apr 24, 2024 | 20.36 | 20.42 | 20.24 | 20.30 | 230,494 | -0.06(-0.29%) |
Apr 23, 2024 | 20.26 | 20.38 | 20.20 | 20.36 | 275,190 | +0.17(+0.84%) |
Apr 22, 2024 | 20.20 | 20.24 | 20.11 | 20.19 | 287,968 | +0.12(+0.58%) |
Apr 19, 2024 | 20.02 | 20.11 | 20.00 | 20.07 | 344,521 | +0.15(+0.74%) |
Apr 18, 2024 | 20.00 | 20.11 | 19.92 | 19.92 | 186,877 | -0.01(-0.05%) |
Apr 17, 2024 | 19.95 | 20.11 | 19.92 | 19.93 | 182,339 | +0.16(+0.80%) |
Apr 16, 2024 | 19.91 | 19.98 | 19.78 | 19.78 | 258,867 | -0.09(-0.45%) |
Apr 15, 2024 | 20.37 | 20.37 | 19.84 | 19.87 | 428,062 | -0.51(-2.51%) |
Apr 12, 2024 | 20.33 | 20.42 | 20.31 | 20.38 | 190,361 | +0.05(+0.24%) |
Apr 11, 2024 | 20.32 | 20.37 | 20.25 | 20.33 | 208,489 | -0.02(-0.10%) |
Apr 10, 2024 | 20.56 | 20.56 | 20.25 | 20.35 | 386,368 | -0.25(-1.19%) |
Apr 09, 2024 | 20.65 | 20.69 | 20.59 | 20.59 | 236,575 | -0.06(-0.29%) |
Apr 08, 2024 | 20.68 | 20.73 | 20.65 | 20.65 | 224,478 | +0.01(+0.05%) |
Apr 05, 2024 | 20.60 | 20.73 | 20.60 | 20.64 | 198,393 | +0.00(+0.00%) |
Apr 04, 2024 | 20.64 | 20.73 | 20.61 | 20.64 | 233,901 | +0.00(+0.00%) |
Apr 03, 2024 | 20.57 | 20.65 | 20.52 | 20.64 | 278,360 | +0.05(+0.24%) |
Apr 02, 2024 | 20.61 | 20.64 | 20.52 | 20.59 | 256,021 | -0.11(-0.52%) |
Apr 01, 2024 | 20.63 | 20.75 | 20.56 | 20.70 | 359,222 | +0.09(+0.43%) |
Mar 28, 2024 | 20.79 | 20.87 | 20.61 | 20.61 | 323,334 | -0.20(-0.95%) |
Mar 27, 2024 | 20.76 | 20.81 | 20.68 | 20.81 | 241,546 | +0.15(+0.71%) |
Mar 26, 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 250,901 | -0.03(-0.14%) |
Mar 25, 2024 | 20.75 | 20.76 | 20.66 | 20.69 | 219,539 | -0.06(-0.28%) |
Mar 22, 2024 | 20.73 | 20.83 | 20.73 | 20.75 | 244,564 | -0.01(-0.05%) |
Mar 21, 2024 | 20.75 | 20.84 | 20.70 | 20.76 | 308,469 | +0.01(+0.05%) |
Mar 20, 2024 | 20.63 | 20.75 | 20.55 | 20.75 | 275,549 | +0.24(+1.19%) |
Mar 19, 2024 | 20.55 | 20.56 | 20.42 | 20.51 | 600,368 | +0.07(+0.33%) |
Mar 18, 2024 | 20.50 | 20.56 | 20.43 | 20.44 | 279,039 | -0.05(-0.24%) |
Mar 15, 2024 | 20.53 | 20.54 | 20.43 | 20.49 | 232,717 | -0.07(-0.33%) |
Mar 14, 2024 | 20.60 | 20.62 | 20.51 | 20.56 | 231,328 | -0.01(-0.05%) |
Mar 13, 2024 | 20.64 | 20.67 | 20.55 | 20.57 | 251,771 | -0.03(-0.14%) |
Mar 12, 2024 | 20.63 | 20.68 | 20.55 | 20.60 | 251,628 | -0.01(-0.05%) |
Mar 11, 2024 | 20.72 | 20.73 | 20.61 | 20.61 | 374,516 | -0.06(-0.28%) |
Mar 08, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 278,429 | +0.10(+0.47%) |
Mar 07, 2024 | 20.57 | 20.61 | 20.54 | 20.57 | 231,402 | +0.05(+0.24%) |
Mar 06, 2024 | 20.45 | 20.56 | 20.41 | 20.52 | 245,894 | +0.07(+0.33%) |
Mar 05, 2024 | 20.40 | 20.46 | 20.39 | 20.45 | 307,405 | +0.09(+0.43%) |
Mar 04, 2024 | 20.36 | 20.44 | 20.36 | 20.36 | 207,633 | -0.10(-0.48%) |
Mar 01, 2024 | 20.48 | 20.50 | 20.34 | 20.46 | 596,094 | +0.00(+0.00%) |
Feb 29, 2024 | 20.39 | 20.46 | 20.32 | 20.46 | 192,227 | +0.13(+0.62%) |
Feb 28, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 242,021 | +0.06(+0.29%) |
Feb 27, 2024 | 20.36 | 20.36 | 20.25 | 20.27 | 204,588 | -0.07(-0.34%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.30 | 20.34 | 349,876 | -0.19(-0.90%) |
Feb 23, 2024 | 20.38 | 20.55 | 20.24 | 20.53 | 331,676 | +0.20(+0.96%) |
Feb 22, 2024 | 20.31 | 20.34 | 20.19 | 20.33 | 253,239 | +0.08(+0.39%) |
Feb 21, 2024 | 20.29 | 20.30 | 20.16 | 20.25 | 266,406 | -0.00(-0.01%) |
Feb 20, 2024 | 20.23 | 20.26 | 20.15 | 20.26 | 245,379 | +0.01(+0.05%) |
Feb 16, 2024 | 20.22 | 20.30 | 20.18 | 20.25 | 235,993 | +0.00(+0.00%) |
Feb 15, 2024 | 20.23 | 20.30 | 20.16 | 20.25 | 251,521 | +0.10(+0.48%) |
Feb 14, 2024 | 20.15 | 20.22 | 20.07 | 20.15 | 235,659 | +0.10(+0.48%) |
Feb 13, 2024 | 20.14 | 20.17 | 19.94 | 20.05 | 472,116 | -0.19(-0.96%) |
Feb 12, 2024 | 20.21 | 20.30 | 20.19 | 20.25 | 259,207 | +0.04(+0.19%) |
Feb 09, 2024 | 20.06 | 20.21 | 20.04 | 20.21 | 319,189 | +0.16(+0.82%) |
Feb 08, 2024 | 20.00 | 20.06 | 19.93 | 20.04 | 256,828 | +0.01(+0.05%) |
Feb 07, 2024 | 20.06 | 20.08 | 19.99 | 20.03 | 287,591 | -0.01(-0.05%) |
Feb 06, 2024 | 20.01 | 20.04 | 19.95 | 20.04 | 247,736 | +0.07(+0.34%) |
Feb 05, 2024 | 20.22 | 20.22 | 19.95 | 19.98 | 419,499 | -0.26(-1.29%) |
Feb 02, 2024 | 20.32 | 20.35 | 20.21 | 20.24 | 316,860 | -0.14(-0.67%) |
Feb 01, 2024 | 20.30 | 20.37 | 20.11 | 20.37 | 426,662 | +0.14(+0.67%) |
Jan 31, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 419,881 | -0.06(-0.29%) |
Jan 30, 2024 | 20.32 | 20.33 | 20.20 | 20.30 | 313,440 | +0.03(+0.14%) |
Jan 29, 2024 | 20.26 | 20.28 | 20.19 | 20.27 | 377,760 | +0.03(+0.14%) |
Jan 26, 2024 | 20.11 | 20.24 | 20.04 | 20.24 | 279,822 | +0.15(+0.72%) |
Jan 25, 2024 | 19.99 | 20.09 | 19.92 | 20.09 | 756,148 | +0.19(+0.97%) |
Jan 24, 2024 | 20.02 | 20.04 | 19.89 | 19.90 | 382,167 | -0.05(-0.24%) |
Jan 23, 2024 | 20.01 | 20.01 | 19.90 | 19.95 | 316,258 | -0.07(-0.34%) |
Jan 22, 2024 | 20.00 | 20.02 | 19.86 | 20.01 | 501,389 | +0.15(+0.74%) |
Jan 19, 2024 | 19.86 | 19.88 | 19.67 | 19.87 | 275,613 | +0.04(+0.22%) |
Jan 18, 2024 | 19.94 | 19.94 | 19.75 | 19.82 | 398,890 | -0.07(-0.34%) |
Jan 17, 2024 | 20.04 | 20.06 | 19.80 | 19.89 | 329,771 | -0.19(-0.96%) |
Jan 16, 2024 | 20.14 | 20.14 | 20.00 | 20.08 | 564,230 | -0.04(-0.19%) |
Jan 12, 2024 | 20.03 | 20.16 | 19.99 | 20.12 | 241,299 | +0.13(+0.67%) |
Jan 11, 2024 | 20.03 | 20.04 | 19.92 | 19.99 | 240,969 | -0.05(-0.24%) |
Jan 10, 2024 | 20.03 | 20.06 | 19.99 | 20.03 | 260,193 | +0.03(+0.14%) |
Jan 09, 2024 | 19.93 | 20.03 | 19.90 | 20.01 | 333,126 | +0.03(+0.14%) |
Jan 08, 2024 | 19.85 | 19.98 | 19.80 | 19.98 | 339,437 | +0.15(+0.78%) |
Jan 05, 2024 | 19.72 | 19.92 | 19.71 | 19.82 | 357,268 | +0.09(+0.44%) |
Jan 04, 2024 | 19.76 | 19.79 | 19.69 | 19.74 | 398,890 | -0.09(-0.44%) |
Jan 03, 2024 | 19.88 | 19.88 | 19.67 | 19.82 | 310,339 | -0.08(-0.39%) |
Jan 02, 2024 | 19.94 | 19.94 | 19.79 | 19.90 | 538,989 | +0.01(+0.05%) |
Dec 29, 2023 | 19.91 | 19.96 | 19.78 | 19.89 | 648,481 | +0.06(+0.29%) |
Dec 28, 2023 | 19.79 | 19.84 | 19.74 | 19.83 | 845,477 | +0.07(+0.34%) |
Dec 27, 2023 | 19.65 | 19.77 | 19.62 | 19.77 | 174,277 | +0.12(+0.59%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.61 | 19.65 | 216,379 | +0.02(+0.10%) |
Dec 22, 2023 | 19.61 | 19.64 | 19.57 | 19.63 | 186,839 | +0.07(+0.34%) |
Dec 21, 2023 | 19.57 | 19.62 | 19.50 | 19.56 | 226,898 | +0.03(+0.15%) |
Dec 20, 2023 | 19.54 | 19.59 | 19.47 | 19.54 | 280,332 | +0.03(+0.17%) |
Dec 19, 2023 | 19.48 | 19.56 | 19.45 | 19.50 | 230,358 | +0.02(+0.10%) |
Dec 18, 2023 | 19.45 | 19.48 | 19.37 | 19.48 | 637,206 | +0.02(+0.10%) |
Dec 15, 2023 | 19.50 | 19.50 | 19.34 | 19.46 | 325,638 | +0.00(+0.00%) |
Dec 14, 2023 | 19.34 | 19.57 | 19.23 | 19.46 | 579,194 | +0.24(+1.24%) |
Dec 13, 2023 | 18.99 | 19.23 | 18.86 | 19.23 | 293,975 | +0.32(+1.71%) |
Dec 12, 2023 | 18.88 | 18.90 | 18.79 | 18.90 | 228,880 | +0.02(+0.10%) |
Dec 11, 2023 | 18.95 | 18.95 | 18.73 | 18.88 | 289,643 | -0.07(-0.35%) |
Dec 08, 2023 | 18.86 | 18.98 | 18.78 | 18.95 | 210,671 | +0.04(+0.20%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.86 | 18.91 | 154,259 | +0.01(+0.05%) |
Dec 06, 2023 | 18.82 | 18.95 | 18.82 | 18.90 | 193,027 | +0.10(+0.51%) |
Dec 05, 2023 | 18.83 | 18.89 | 18.76 | 18.81 | 166,931 | -0.04(-0.20%) |
Dec 04, 2023 | 18.82 | 18.90 | 18.77 | 18.84 | 232,040 | +0.02(+0.10%) |
Dec 01, 2023 | 18.52 | 18.83 | 18.52 | 18.83 | 251,568 | +0.31(+1.70%) |
Nov 30, 2023 | 18.24 | 18.54 | 18.24 | 18.51 | 305,005 | +0.27(+1.46%) |
Nov 29, 2023 | 18.25 | 18.29 | 18.15 | 18.24 | 256,455 | +0.10(+0.52%) |
Nov 28, 2023 | 18.09 | 18.15 | 18.03 | 18.15 | 193,544 | +0.11(+0.63%) |
Nov 27, 2023 | 17.92 | 18.07 | 17.92 | 18.03 | 230,888 | +0.12(+0.69%) |
Nov 24, 2023 | 17.91 | 17.97 | 17.83 | 17.91 | 89,734 | +0.00(+0.00%) |
Nov 22, 2023 | 17.97 | 17.99 | 17.84 | 17.91 | 139,837 | -0.07(-0.37%) |
Nov 21, 2023 | 18.06 | 18.06 | 17.92 | 17.98 | 155,426 | -0.10(-0.58%) |
Nov 20, 2023 | 18.20 | 18.20 | 18.07 | 18.08 | 183,675 | -0.00(-0.03%) |
Nov 17, 2023 | 18.20 | 18.22 | 18.06 | 18.09 | 170,008 | -0.09(-0.47%) |
Nov 16, 2023 | 18.06 | 18.17 | 18.06 | 18.17 | 193,447 | +0.08(+0.42%) |
Nov 15, 2023 | 18.03 | 18.10 | 17.99 | 18.10 | 272,570 | +0.04(+0.21%) |
Nov 14, 2023 | 18.14 | 18.18 | 17.95 | 18.06 | 196,943 | +0.25(+1.43%) |
Nov 13, 2023 | 17.87 | 17.93 | 17.71 | 17.80 | 162,625 | +0.03(+0.16%) |
Nov 10, 2023 | 17.93 | 17.94 | 17.73 | 17.78 | 194,104 | -0.11(-0.63%) |
Nov 09, 2023 | 18.05 | 18.06 | 17.86 | 17.89 | 92,742 | -0.18(-0.99%) |
Nov 08, 2023 | 18.04 | 18.12 | 17.96 | 18.07 | 112,364 | +0.07(+0.37%) |
Nov 07, 2023 | 18.04 | 18.08 | 17.93 | 18.00 | 198,861 | -0.02(-0.10%) |
Nov 06, 2023 | 18.27 | 18.29 | 18.01 | 18.02 | 194,449 | -0.22(-1.19%) |
Nov 03, 2023 | 17.98 | 18.29 | 17.98 | 18.24 | 184,349 | +0.31(+1.74%) |
Nov 02, 2023 | 17.74 | 17.95 | 17.67 | 17.93 | 174,314 | +0.26(+1.44%) |
Nov 01, 2023 | 17.28 | 17.67 | 17.26 | 17.67 | 90,768 | +0.38(+2.18%) |
Oct 31, 2023 | 17.02 | 17.31 | 17.02 | 17.29 | 130,326 | +0.26(+1.50%) |
Oct 30, 2023 | 17.06 | 17.08 | 16.98 | 17.04 | 145,791 | +0.04(+0.22%) |
Oct 27, 2023 | 17.22 | 17.22 | 16.96 | 17.00 | 124,576 | -0.21(-1.21%) |
Oct 26, 2023 | 17.21 | 17.26 | 17.10 | 17.21 | 136,974 | +0.06(+0.33%) |
Oct 25, 2023 | 17.34 | 17.34 | 17.12 | 17.15 | 194,574 | -0.13(-0.76%) |
Oct 24, 2023 | 17.16 | 17.29 | 17.13 | 17.28 | 102,052 | +0.15(+0.88%) |
Oct 23, 2023 | 17.14 | 17.19 | 17.09 | 17.13 | 147,831 | -0.09(-0.55%) |
Oct 20, 2023 | 17.14 | 17.23 | 17.04 | 17.23 | 144,029 | +0.09(+0.52%) |
Oct 19, 2023 | 17.36 | 17.54 | 17.14 | 17.14 | 153,592 | -0.20(-1.13%) |
Oct 18, 2023 | 17.28 | 17.44 | 17.28 | 17.33 | 216,333 | -0.03(-0.16%) |
Oct 17, 2023 | 17.49 | 17.54 | 17.36 | 17.36 | 138,365 | -0.21(-1.17%) |
Oct 16, 2023 | 17.48 | 17.58 | 17.42 | 17.57 | 117,860 | +0.03(+0.16%) |
Oct 13, 2023 | 17.59 | 17.65 | 17.42 | 17.54 | 79,804 | -0.01(-0.05%) |
Oct 12, 2023 | 17.69 | 17.70 | 17.52 | 17.55 | 122,478 | -0.12(-0.69%) |
Oct 11, 2023 | 17.62 | 17.70 | 17.58 | 17.67 | 194,862 | +0.12(+0.69%) |
Oct 10, 2023 | 17.43 | 17.57 | 17.35 | 17.55 | 293,624 | +0.06(+0.32%) |
Oct 09, 2023 | 17.38 | 17.51 | 17.31 | 17.49 | 141,321 | +0.11(+0.65%) |
Oct 06, 2023 | 17.32 | 17.41 | 17.16 | 17.38 | 137,756 | +0.00(+0.00%) |
Oct 05, 2023 | 17.34 | 17.43 | 17.32 | 17.38 | 108,816 | -0.01(-0.05%) |
Oct 04, 2023 | 17.41 | 17.49 | 17.32 | 17.39 | 165,263 | +0.00(+0.00%) |
Oct 03, 2023 | 17.79 | 17.89 | 17.33 | 17.39 | 262,119 | -0.44(-2.47%) |