Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.60 | 20.61 | 20.51 | 20.51 | 320,059 | -0.06(-0.29%) |
May 15, 2024 | 20.47 | 20.58 | 20.43 | 20.57 | 199,573 | +0.27(+1.33%) |
May 14, 2024 | 20.32 | 20.32 | 20.22 | 20.30 | 239,573 | +0.07(+0.35%) |
May 13, 2024 | 20.22 | 20.27 | 20.22 | 20.23 | 190,416 | +0.02(+0.10%) |
May 10, 2024 | 20.23 | 20.24 | 20.16 | 20.21 | 116,675 | -0.05(-0.25%) |
May 09, 2024 | 20.20 | 20.26 | 20.16 | 20.26 | 358,369 | +0.10(+0.50%) |
May 08, 2024 | 20.20 | 20.20 | 20.14 | 20.16 | 366,582 | -0.09(-0.44%) |
May 07, 2024 | 20.32 | 20.35 | 20.25 | 20.25 | 143,767 | +0.04(+0.20%) |
May 06, 2024 | 20.16 | 20.24 | 20.12 | 20.21 | 375,659 | +0.08(+0.40%) |
May 03, 2024 | 20.09 | 20.18 | 20.05 | 20.13 | 208,488 | +0.24(+1.21%) |
May 02, 2024 | 19.78 | 19.91 | 19.72 | 19.89 | 447,158 | +0.18(+0.91%) |
May 01, 2024 | 19.68 | 19.88 | 19.62 | 19.71 | 865,215 | +0.08(+0.41%) |
Apr 30, 2024 | 19.75 | 19.80 | 19.62 | 19.63 | 217,129 | -0.25(-1.26%) |
Apr 29, 2024 | 19.85 | 19.91 | 19.83 | 19.88 | 202,023 | +0.14(+0.71%) |
Apr 26, 2024 | 19.75 | 19.77 | 19.70 | 19.74 | 304,145 | +0.09(+0.46%) |
Apr 25, 2024 | 19.56 | 19.65 | 19.51 | 19.65 | 392,810 | -0.05(-0.25%) |
Apr 24, 2024 | 19.84 | 19.84 | 19.66 | 19.70 | 312,565 | -0.18(-0.91%) |
Apr 23, 2024 | 19.82 | 19.93 | 19.76 | 19.88 | 254,398 | +0.02(+0.10%) |
Apr 22, 2024 | 19.75 | 19.88 | 19.75 | 19.86 | 314,717 | +0.16(+0.80%) |
Apr 19, 2024 | 19.79 | 19.79 | 19.66 | 19.70 | 168,304 | +0.05(+0.25%) |
Apr 18, 2024 | 19.75 | 19.76 | 19.62 | 19.65 | 374,788 | -0.04(-0.20%) |
Apr 17, 2024 | 19.70 | 19.77 | 19.63 | 19.69 | 640,387 | +0.20(+1.02%) |
Apr 16, 2024 | 19.51 | 19.54 | 19.42 | 19.49 | 413,030 | -0.09(-0.46%) |
Apr 15, 2024 | 19.80 | 19.80 | 19.54 | 19.58 | 341,928 | -0.33(-1.65%) |
Apr 12, 2024 | 19.96 | 19.98 | 19.89 | 19.91 | 303,079 | -0.05(-0.25%) |
Apr 11, 2024 | 20.10 | 20.10 | 19.88 | 19.96 | 292,377 | -0.12(-0.59%) |
Apr 10, 2024 | 20.24 | 20.26 | 20.05 | 20.08 | 343,659 | -0.38(-1.85%) |
Apr 09, 2024 | 20.34 | 20.46 | 20.34 | 20.46 | 349,893 | +0.18(+0.88%) |
Apr 08, 2024 | 20.24 | 20.28 | 20.20 | 20.28 | 386,402 | +0.01(+0.05%) |
Apr 05, 2024 | 20.20 | 20.29 | 20.14 | 20.27 | 318,554 | +0.03(+0.15%) |
Apr 04, 2024 | 20.36 | 20.38 | 20.22 | 20.24 | 584,894 | -0.01(-0.05%) |
Apr 03, 2024 | 20.13 | 20.27 | 20.08 | 20.25 | 588,166 | +0.05(+0.25%) |
Apr 02, 2024 | 20.03 | 20.20 | 20.02 | 20.20 | 337,418 | +0.00(+0.00%) |
Apr 01, 2024 | 20.34 | 20.34 | 20.15 | 20.20 | 595,604 | -0.15(-0.73%) |
Mar 28, 2024 | 20.45 | 20.45 | 20.33 | 20.35 | 315,252 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.45 | 20.34 | 20.42 | 853,068 | +0.07(+0.34%) |
Mar 26, 2024 | 20.36 | 20.37 | 20.32 | 20.35 | 183,223 | +0.00(+0.00%) |
Mar 25, 2024 | 20.35 | 20.36 | 20.32 | 20.35 | 181,636 | -0.05(-0.24%) |
Mar 22, 2024 | 20.48 | 20.48 | 20.37 | 20.40 | 290,214 | +0.09(+0.44%) |
Mar 21, 2024 | 20.40 | 20.40 | 20.31 | 20.31 | 199,323 | +0.08(+0.39%) |
Mar 20, 2024 | 20.14 | 20.25 | 20.09 | 20.23 | 365,800 | +0.14(+0.69%) |
Mar 19, 2024 | 19.98 | 20.13 | 19.98 | 20.09 | 772,194 | +0.10(+0.50%) |
Mar 18, 2024 | 20.03 | 20.03 | 19.96 | 19.99 | 442,960 | -0.02(-0.08%) |
Mar 15, 2024 | 20.09 | 20.09 | 19.96 | 20.01 | 400,514 | -0.06(-0.30%) |
Mar 14, 2024 | 20.18 | 20.23 | 20.06 | 20.07 | 2,739,609 | -0.16(-0.78%) |
Mar 13, 2024 | 20.22 | 20.28 | 20.18 | 20.22 | 212,241 | +0.01(+0.05%) |
Mar 12, 2024 | 20.27 | 20.27 | 20.15 | 20.21 | 393,360 | -0.07(-0.34%) |
Mar 11, 2024 | 20.33 | 20.33 | 20.23 | 20.28 | 366,101 | +0.01(+0.05%) |
Mar 08, 2024 | 20.32 | 20.36 | 20.27 | 20.27 | 576,743 | +0.04(+0.20%) |
Mar 07, 2024 | 20.27 | 20.29 | 20.19 | 20.23 | 411,811 | +0.06(+0.29%) |
Mar 06, 2024 | 20.19 | 20.25 | 20.16 | 20.18 | 682,690 | +0.08(+0.39%) |
Mar 05, 2024 | 20.10 | 20.19 | 20.07 | 20.10 | 842,149 | +0.05(+0.25%) |
Mar 04, 2024 | 19.98 | 20.05 | 19.98 | 20.05 | 462,727 | -0.01(-0.05%) |
Mar 01, 2024 | 19.96 | 20.07 | 19.89 | 20.06 | 1,814,960 | +0.13(+0.64%) |
Feb 29, 2024 | 19.93 | 19.94 | 19.87 | 19.93 | 785,669 | +0.11(+0.55%) |
Feb 28, 2024 | 19.78 | 19.84 | 19.78 | 19.82 | 219,068 | +0.05(+0.25%) |
Feb 27, 2024 | 19.85 | 19.85 | 19.75 | 19.77 | 612,374 | -0.08(-0.40%) |
Feb 26, 2024 | 19.99 | 19.99 | 19.83 | 19.85 | 348,392 | +0.01(+0.05%) |
Feb 23, 2024 | 19.81 | 19.89 | 19.72 | 19.84 | 401,154 | +0.10(+0.50%) |
Feb 22, 2024 | 19.72 | 19.77 | 19.64 | 19.74 | 553,540 | +0.13(+0.66%) |
Feb 21, 2024 | 19.66 | 19.71 | 19.57 | 19.61 | 484,740 | +0.00(+0.00%) |
Feb 20, 2024 | 19.57 | 19.66 | 19.57 | 19.61 | 924,283 | -0.00(-0.01%) |
Feb 16, 2024 | 19.74 | 19.74 | 19.61 | 19.61 | 492,138 | -0.17(-0.85%) |
Feb 15, 2024 | 19.71 | 19.79 | 19.66 | 19.78 | 559,036 | +0.19(+0.95%) |
Feb 14, 2024 | 19.54 | 19.61 | 19.54 | 19.59 | 767,863 | +0.13(+0.66%) |
Feb 13, 2024 | 19.57 | 19.60 | 19.43 | 19.47 | 4,553,289 | -0.31(-1.59%) |
Feb 12, 2024 | 19.74 | 19.83 | 19.74 | 19.78 | 272,019 | +0.03(+0.15%) |
Feb 09, 2024 | 19.67 | 19.77 | 19.51 | 19.75 | 381,098 | -0.01(-0.05%) |
Feb 08, 2024 | 19.80 | 19.81 | 19.73 | 19.76 | 324,854 | -0.01(-0.05%) |
Feb 07, 2024 | 19.77 | 19.84 | 19.70 | 19.77 | 307,295 | -0.01(-0.05%) |
Feb 06, 2024 | 19.66 | 19.83 | 19.66 | 19.78 | 244,211 | +0.20(+1.00%) |
Feb 05, 2024 | 19.70 | 19.70 | 19.52 | 19.58 | 634,488 | -0.18(-0.90%) |
Feb 02, 2024 | 19.73 | 19.84 | 19.73 | 19.76 | 599,934 | -0.19(-0.94%) |
Feb 01, 2024 | 19.93 | 20.02 | 19.84 | 19.95 | 1,706,212 | +0.20(+1.00%) |
Jan 31, 2024 | 19.83 | 19.91 | 19.72 | 19.75 | 538,072 | -0.04(-0.20%) |
Jan 30, 2024 | 19.77 | 19.81 | 19.67 | 19.79 | 312,740 | +0.09(+0.45%) |
Jan 29, 2024 | 19.61 | 19.74 | 19.58 | 19.70 | 355,286 | +0.14(+0.70%) |
Jan 26, 2024 | 19.58 | 19.73 | 19.49 | 19.56 | 365,619 | +0.05(+0.25%) |
Jan 25, 2024 | 19.43 | 19.54 | 19.40 | 19.52 | 942,004 | +0.18(+0.92%) |
Jan 24, 2024 | 19.49 | 19.55 | 19.34 | 19.34 | 560,215 | -0.09(-0.46%) |
Jan 23, 2024 | 19.48 | 19.48 | 19.41 | 19.43 | 402,998 | -0.18(-0.90%) |
Jan 22, 2024 | 19.62 | 19.69 | 19.57 | 19.60 | 302,854 | +0.01(+0.05%) |
Jan 19, 2024 | 19.65 | 19.69 | 19.50 | 19.59 | 430,733 | +0.05(+0.25%) |
Jan 18, 2024 | 19.58 | 19.63 | 19.52 | 19.55 | 451,623 | -0.07(-0.35%) |
Jan 17, 2024 | 19.54 | 19.62 | 19.52 | 19.61 | 404,645 | -0.02(-0.10%) |
Jan 16, 2024 | 19.80 | 19.80 | 19.63 | 19.63 | 392,228 | -0.25(-1.28%) |
Jan 12, 2024 | 19.93 | 20.00 | 19.85 | 19.89 | 253,360 | +0.05(+0.25%) |
Jan 11, 2024 | 19.77 | 19.94 | 19.68 | 19.84 | 683,733 | +0.25(+1.30%) |
Jan 10, 2024 | 19.53 | 19.69 | 19.53 | 19.58 | 1,162,328 | +0.10(+0.50%) |
Jan 09, 2024 | 19.47 | 19.56 | 19.46 | 19.49 | 299,042 | -0.09(-0.45%) |
Jan 08, 2024 | 19.45 | 19.59 | 19.44 | 19.57 | 296,587 | +0.03(+0.15%) |
Jan 05, 2024 | 19.55 | 19.76 | 19.52 | 19.55 | 250,983 | -0.12(-0.60%) |
Jan 04, 2024 | 19.61 | 19.71 | 19.59 | 19.66 | 262,055 | -0.13(-0.64%) |
Jan 03, 2024 | 19.72 | 19.80 | 19.58 | 19.79 | 589,817 | -0.15(-0.74%) |
Jan 02, 2024 | 20.03 | 20.08 | 19.83 | 19.94 | 2,016,550 | -0.23(-1.16%) |
Dec 29, 2023 | 20.17 | 20.31 | 20.17 | 20.17 | 309,381 | -0.09(-0.43%) |
Dec 28, 2023 | 20.31 | 20.34 | 20.23 | 20.26 | 894,692 | -0.08(-0.39%) |
Dec 27, 2023 | 20.27 | 20.37 | 20.27 | 20.34 | 441,924 | +0.11(+0.53%) |
Dec 26, 2023 | 20.15 | 20.28 | 20.06 | 20.23 | 438,492 | +0.05(+0.24%) |
Dec 22, 2023 | 20.26 | 20.40 | 20.10 | 20.18 | 1,454,017 | -0.02(-0.10%) |
Dec 21, 2023 | 20.17 | 20.26 | 20.11 | 20.20 | 392,643 | +0.06(+0.29%) |
Dec 20, 2023 | 20.15 | 20.22 | 20.14 | 20.14 | 615,275 | -0.01(-0.05%) |
Dec 19, 2023 | 20.10 | 20.23 | 20.09 | 20.15 | 504,801 | +0.11(+0.54%) |
Dec 18, 2023 | 20.06 | 20.15 | 20.03 | 20.04 | 1,255,916 | +0.02(+0.08%) |
Dec 15, 2023 | 20.04 | 20.11 | 19.98 | 20.03 | 381,231 | -0.03(-0.15%) |
Dec 14, 2023 | 19.92 | 20.08 | 19.88 | 20.06 | 737,386 | +0.34(+1.73%) |
Dec 13, 2023 | 19.32 | 19.72 | 19.32 | 19.72 | 660,780 | +0.40(+2.06%) |
Dec 12, 2023 | 19.26 | 19.32 | 19.20 | 19.32 | 354,012 | +0.07(+0.35%) |
Dec 11, 2023 | 19.22 | 19.32 | 19.17 | 19.25 | 756,776 | -0.07(-0.35%) |
Dec 08, 2023 | 19.20 | 19.32 | 19.14 | 19.32 | 707,443 | -0.02(-0.10%) |
Dec 07, 2023 | 19.36 | 19.44 | 19.34 | 19.34 | 1,667,365 | -0.01(-0.05%) |
Dec 06, 2023 | 19.34 | 19.40 | 19.10 | 19.35 | 390,512 | +0.15(+0.76%) |
Dec 05, 2023 | 19.15 | 19.25 | 19.11 | 19.20 | 482,789 | +0.15(+0.77%) |
Dec 04, 2023 | 19.07 | 19.11 | 18.98 | 19.06 | 701,333 | -0.18(-0.91%) |
Dec 01, 2023 | 18.87 | 19.23 | 18.85 | 19.23 | 2,020,265 | +0.39(+2.07%) |
Nov 30, 2023 | 18.88 | 19.00 | 18.80 | 18.84 | 305,268 | -0.05(-0.26%) |
Nov 29, 2023 | 18.86 | 19.01 | 18.86 | 18.89 | 295,331 | +0.12(+0.62%) |
Nov 28, 2023 | 18.64 | 18.78 | 18.57 | 18.77 | 286,148 | +0.13(+0.68%) |
Nov 27, 2023 | 18.55 | 18.67 | 18.51 | 18.65 | 327,332 | +0.11(+0.58%) |
Nov 24, 2023 | 18.54 | 18.58 | 18.47 | 18.54 | 170,319 | -0.07(-0.37%) |
Nov 22, 2023 | 18.51 | 18.61 | 18.48 | 18.61 | 350,609 | +0.18(+1.00%) |
Nov 21, 2023 | 18.48 | 18.53 | 18.42 | 18.42 | 348,761 | -0.06(-0.32%) |
Nov 20, 2023 | 18.26 | 18.48 | 18.26 | 18.48 | 486,675 | +0.17(+0.94%) |
Nov 17, 2023 | 18.27 | 18.35 | 18.21 | 18.31 | 654,120 | +0.09(+0.48%) |
Nov 16, 2023 | 18.01 | 18.24 | 18.01 | 18.22 | 484,185 | +0.21(+1.18%) |
Nov 15, 2023 | 18.13 | 18.16 | 17.99 | 18.01 | 360,280 | -0.14(-0.80%) |
Nov 14, 2023 | 18.05 | 18.16 | 17.98 | 18.16 | 798,578 | +0.40(+2.23%) |
Nov 13, 2023 | 17.83 | 17.83 | 17.67 | 17.76 | 328,993 | -0.14(-0.76%) |
Nov 10, 2023 | 17.83 | 17.89 | 17.79 | 17.89 | 506,048 | +0.10(+0.54%) |
Nov 09, 2023 | 18.02 | 18.02 | 17.74 | 17.80 | 442,204 | -0.22(-1.23%) |
Nov 08, 2023 | 17.99 | 18.04 | 17.87 | 18.02 | 616,617 | +0.06(+0.32%) |
Nov 07, 2023 | 17.91 | 17.98 | 17.78 | 17.96 | 593,225 | +0.11(+0.60%) |
Nov 06, 2023 | 17.99 | 17.99 | 17.85 | 17.86 | 664,616 | -0.18(-1.02%) |
Nov 03, 2023 | 18.06 | 18.13 | 18.04 | 18.04 | 380,103 | +0.25(+1.41%) |
Nov 02, 2023 | 17.72 | 17.85 | 17.45 | 17.79 | 547,124 | +0.28(+1.60%) |
Nov 01, 2023 | 17.33 | 17.53 | 17.23 | 17.51 | 512,884 | +0.28(+1.63%) |
Oct 31, 2023 | 17.20 | 17.51 | 17.19 | 17.23 | 409,067 | +0.32(+1.89%) |
Oct 30, 2023 | 17.16 | 17.22 | 16.91 | 16.91 | 563,192 | -0.16(-0.96%) |
Oct 27, 2023 | 17.15 | 17.20 | 17.07 | 17.07 | 458,312 | -0.03(-0.17%) |
Oct 26, 2023 | 17.03 | 17.20 | 17.02 | 17.10 | 500,125 | +0.08(+0.45%) |
Oct 25, 2023 | 17.12 | 17.12 | 16.99 | 17.03 | 320,241 | -0.14(-0.84%) |
Oct 24, 2023 | 17.11 | 17.23 | 17.04 | 17.17 | 802,180 | +0.20(+1.20%) |
Oct 23, 2023 | 16.78 | 17.05 | 16.71 | 16.97 | 610,619 | +0.17(+1.00%) |
Oct 20, 2023 | 16.80 | 16.85 | 16.77 | 16.80 | 516,228 | +0.10(+0.57%) |
Oct 19, 2023 | 16.83 | 16.93 | 16.69 | 16.70 | 933,357 | -0.18(-1.08%) |
Oct 18, 2023 | 16.93 | 16.97 | 16.83 | 16.89 | 5,781,523 | -0.17(-1.01%) |
Oct 17, 2023 | 16.91 | 17.08 | 16.91 | 17.06 | 1,344,424 | -0.06(-0.34%) |
Oct 16, 2023 | 17.11 | 17.16 | 17.10 | 17.12 | 336,059 | -0.09(-0.50%) |
Oct 13, 2023 | 17.27 | 17.32 | 17.15 | 17.20 | 361,259 | +0.06(+0.34%) |
Oct 12, 2023 | 17.28 | 17.34 | 17.08 | 17.14 | 2,874,486 | -0.21(-1.22%) |
Oct 11, 2023 | 17.34 | 17.41 | 17.26 | 17.36 | 365,360 | +0.13(+0.78%) |
Oct 10, 2023 | 17.13 | 17.29 | 17.13 | 17.22 | 859,108 | +0.10(+0.56%) |
Oct 09, 2023 | 17.01 | 17.14 | 16.96 | 17.13 | 717,120 | +0.13(+0.79%) |
Oct 06, 2023 | 16.82 | 17.10 | 16.82 | 16.99 | 598,179 | -0.07(-0.39%) |
Oct 05, 2023 | 17.12 | 17.15 | 17.02 | 17.06 | 720,416 | +0.00(+0.00%) |
Oct 04, 2023 | 17.05 | 17.09 | 16.96 | 17.06 | 514,073 | +0.07(+0.40%) |
Oct 03, 2023 | 17.26 | 17.26 | 16.97 | 16.99 | 803,777 | -0.32(-1.83%) |
Oct 02, 2023 | 17.43 | 17.46 | 17.28 | 17.31 | 905,344 | -0.22(-1.26%) |
Sep 29, 2023 | 17.67 | 17.73 | 17.49 | 17.53 | 1,766,525 | -0.04(-0.22%) |
Sep 28, 2023 | 17.43 | 17.58 | 17.35 | 17.57 | 506,794 | +0.23(+1.33%) |
Sep 27, 2023 | 17.75 | 17.76 | 17.34 | 17.34 | 426,554 | -0.31(-1.74%) |
Sep 26, 2023 | 17.84 | 17.84 | 17.64 | 17.64 | 564,508 | -0.17(-0.97%) |
Sep 25, 2023 | 17.85 | 17.82 | 17.80 | 17.82 | 405,419 | -0.13(-0.75%) |
Sep 22, 2023 | 17.94 | 17.99 | 17.92 | 17.95 | 323,838 | +0.10(+0.54%) |
Sep 21, 2023 | 18.01 | 18.01 | 17.84 | 17.85 | 722,638 | -0.24(-1.33%) |
Sep 20, 2023 | 18.16 | 18.25 | 18.09 | 18.09 | 316,185 | +0.05(+0.27%) |
Sep 19, 2023 | 18.09 | 18.12 | 18.05 | 18.05 | 206,755 | -0.08(-0.42%) |
Sep 18, 2023 | 18.09 | 18.14 | 18.08 | 18.12 | 324,213 | +0.00(+0.01%) |
Sep 15, 2023 | 18.18 | 18.18 | 18.08 | 18.12 | 341,301 | -0.04(-0.21%) |
Sep 14, 2023 | 18.13 | 18.26 | 18.13 | 18.16 | 385,609 | +0.01(+0.05%) |
Sep 13, 2023 | 18.15 | 18.17 | 18.10 | 18.15 | 328,044 | -0.02(-0.10%) |
Sep 12, 2023 | 18.14 | 18.18 | 18.10 | 18.17 | 398,355 | +0.04(+0.21%) |
Sep 11, 2023 | 18.14 | 18.17 | 18.08 | 18.13 | 336,010 | -0.06(-0.31%) |
Sep 08, 2023 | 18.19 | 18.26 | 18.17 | 18.19 | 294,644 | +0.06(+0.32%) |
Sep 07, 2023 | 18.05 | 18.13 | 18.04 | 18.13 | 428,070 | +0.08(+0.42%) |
Sep 06, 2023 | 18.10 | 18.11 | 18.02 | 18.06 | 246,715 | -0.04(-0.21%) |
Sep 05, 2023 | 18.20 | 18.24 | 18.07 | 18.09 | 712,031 | -0.21(-1.15%) |