Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.97 | 21.10 | 20.85 | 20.91 | 356,864 | -0.11(-0.52%) |
May 16, 2024 | 20.68 | 21.03 | 20.48 | 21.02 | 233,691 | +0.40(+1.94%) |
May 15, 2024 | 20.74 | 20.74 | 20.45 | 20.62 | 204,153 | -0.03(-0.15%) |
May 14, 2024 | 20.53 | 20.67 | 20.44 | 20.65 | 156,526 | +0.27(+1.32%) |
May 13, 2024 | 20.42 | 20.66 | 20.34 | 20.38 | 200,785 | +0.03(+0.15%) |
May 10, 2024 | 20.13 | 20.38 | 19.95 | 20.35 | 247,280 | +0.29(+1.45%) |
May 09, 2024 | 19.59 | 20.09 | 19.59 | 20.06 | 221,093 | +0.45(+2.29%) |
May 08, 2024 | 19.55 | 19.67 | 19.49 | 19.61 | 158,408 | +0.02(+0.10%) |
May 07, 2024 | 19.58 | 19.80 | 19.55 | 19.59 | 154,693 | +0.02(+0.10%) |
May 06, 2024 | 19.62 | 19.84 | 19.55 | 19.57 | 180,774 | -0.07(-0.36%) |
May 03, 2024 | 19.55 | 19.65 | 19.41 | 19.64 | 158,684 | +0.11(+0.56%) |
May 02, 2024 | 19.32 | 19.66 | 19.27 | 19.53 | 179,245 | +0.21(+1.09%) |
May 01, 2024 | 19.19 | 19.49 | 19.05 | 19.32 | 192,588 | +0.23(+1.20%) |
Apr 30, 2024 | 19.30 | 19.34 | 19.04 | 19.09 | 431,945 | -0.30(-1.55%) |
Apr 29, 2024 | 19.28 | 19.48 | 19.26 | 19.39 | 219,311 | +0.08(+0.41%) |
Apr 26, 2024 | 19.23 | 19.42 | 19.23 | 19.31 | 191,148 | +0.01(+0.05%) |
Apr 25, 2024 | 19.38 | 19.53 | 19.21 | 19.30 | 249,577 | -0.08(-0.41%) |
Apr 24, 2024 | 19.41 | 19.59 | 19.31 | 19.38 | 225,880 | -0.14(-0.72%) |
Apr 23, 2024 | 19.45 | 19.68 | 19.38 | 19.52 | 255,893 | +0.09(+0.46%) |
Apr 22, 2024 | 19.70 | 19.86 | 19.41 | 19.43 | 246,383 | -0.24(-1.22%) |
Apr 19, 2024 | 19.24 | 19.84 | 19.24 | 19.67 | 288,786 | +0.45(+2.34%) |
Apr 18, 2024 | 19.10 | 19.32 | 19.04 | 19.22 | 237,689 | +0.17(+0.89%) |
Apr 17, 2024 | 18.99 | 19.36 | 18.99 | 19.05 | 306,313 | +0.17(+0.90%) |
Apr 16, 2024 | 19.05 | 19.19 | 18.88 | 18.88 | 247,019 | -0.20(-1.05%) |
Apr 15, 2024 | 18.73 | 19.12 | 18.73 | 19.08 | 284,807 | +0.35(+1.87%) |
Apr 12, 2024 | 18.91 | 18.91 | 18.61 | 18.73 | 187,122 | -0.18(-0.95%) |
Apr 11, 2024 | 18.93 | 19.07 | 18.81 | 18.91 | 177,527 | +0.03(+0.16%) |
Apr 10, 2024 | 19.01 | 19.05 | 18.57 | 18.88 | 240,743 | -0.25(-1.31%) |
Apr 09, 2024 | 18.93 | 19.19 | 18.93 | 19.13 | 152,421 | +0.15(+0.79%) |
Apr 08, 2024 | 18.94 | 19.17 | 18.94 | 18.98 | 161,988 | +0.07(+0.37%) |
Apr 05, 2024 | 19.25 | 19.31 | 18.80 | 18.91 | 232,226 | -0.40(-2.07%) |
Apr 04, 2024 | 19.56 | 19.59 | 19.23 | 19.31 | 243,679 | -0.24(-1.23%) |
Apr 03, 2024 | 19.56 | 19.57 | 19.25 | 19.55 | 218,107 | -0.03(-0.15%) |
Apr 02, 2024 | 19.80 | 19.80 | 19.35 | 19.58 | 291,784 | -0.27(-1.36%) |
Apr 01, 2024 | 20.16 | 20.25 | 19.80 | 19.85 | 187,916 | -0.36(-1.78%) |
Mar 28, 2024 | 20.00 | 20.30 | 20.00 | 20.21 | 217,728 | +0.19(+0.95%) |
Mar 27, 2024 | 19.93 | 20.11 | 19.90 | 20.02 | 205,025 | +0.20(+1.01%) |
Mar 26, 2024 | 20.07 | 20.24 | 19.82 | 19.82 | 254,162 | -0.34(-1.69%) |
Mar 25, 2024 | 20.00 | 20.16 | 19.90 | 20.16 | 117,673 | +0.14(+0.70%) |
Mar 22, 2024 | 20.37 | 20.39 | 19.99 | 20.02 | 121,846 | -0.26(-1.28%) |
Mar 21, 2024 | 20.26 | 20.45 | 20.11 | 20.28 | 498,040 | +0.08(+0.40%) |
Mar 20, 2024 | 19.88 | 20.23 | 19.80 | 20.20 | 235,466 | +0.32(+1.61%) |
Mar 19, 2024 | 19.73 | 19.92 | 19.70 | 19.88 | 242,336 | +0.05(+0.25%) |
Mar 18, 2024 | 19.86 | 20.13 | 19.75 | 19.83 | 383,532 | -0.15(-0.75%) |
Mar 15, 2024 | 19.57 | 20.16 | 19.57 | 19.98 | 637,288 | +0.36(+1.83%) |
Mar 14, 2024 | 19.70 | 20.20 | 19.54 | 19.62 | 279,333 | -0.23(-1.16%) |
Mar 13, 2024 | 19.77 | 19.93 | 19.68 | 19.85 | 175,974 | +0.05(+0.24%) |
Mar 12, 2024 | 20.01 | 20.03 | 19.75 | 19.80 | 287,592 | -0.31(-1.52%) |
Mar 11, 2024 | 20.30 | 20.44 | 20.00 | 20.11 | 159,083 | -0.24(-1.17%) |
Mar 08, 2024 | 20.28 | 20.39 | 20.03 | 20.35 | 331,076 | +0.25(+1.23%) |
Mar 07, 2024 | 19.95 | 20.22 | 19.95 | 20.10 | 247,027 | +0.35(+1.75%) |
Mar 06, 2024 | 20.16 | 20.20 | 19.58 | 19.75 | 522,603 | -0.44(-2.16%) |
Mar 05, 2024 | 20.37 | 20.63 | 20.16 | 20.19 | 229,148 | -0.25(-1.21%) |
Mar 04, 2024 | 20.43 | 20.78 | 20.41 | 20.44 | 230,514 | -0.11(-0.53%) |
Mar 01, 2024 | 20.82 | 20.84 | 20.49 | 20.54 | 224,286 | -0.30(-1.42%) |
Feb 29, 2024 | 20.83 | 20.86 | 20.50 | 20.84 | 264,707 | +0.16(+0.77%) |
Feb 28, 2024 | 20.71 | 20.84 | 20.55 | 20.68 | 239,381 | +0.09(+0.43%) |
Feb 27, 2024 | 20.43 | 20.70 | 20.27 | 20.59 | 449,554 | +0.22(+1.07%) |
Feb 26, 2024 | 20.72 | 20.72 | 20.25 | 20.38 | 315,112 | -0.33(-1.58%) |
Feb 23, 2024 | 20.58 | 20.91 | 20.21 | 20.70 | 199,457 | +0.17(+0.82%) |
Feb 22, 2024 | 20.89 | 20.89 | 20.08 | 20.53 | 435,354 | -0.55(-2.63%) |
Feb 21, 2024 | 21.86 | 21.86 | 20.99 | 21.09 | 287,136 | -0.77(-3.53%) |
Feb 20, 2024 | 20.83 | 22.30 | 20.48 | 21.86 | 910,987 | +1.37(+6.71%) |
Feb 16, 2024 | 20.50 | 21.17 | 20.36 | 20.48 | 569,113 | +0.10(+0.49%) |
Feb 15, 2024 | 20.65 | 20.65 | 18.83 | 20.39 | 727,167 | -1.69(-7.66%) |
Feb 14, 2024 | 21.94 | 22.10 | 21.83 | 22.08 | 218,536 | +0.26(+1.18%) |
Feb 13, 2024 | 22.11 | 22.19 | 21.68 | 21.82 | 223,547 | -0.49(-2.22%) |
Feb 12, 2024 | 21.82 | 22.48 | 21.82 | 22.31 | 160,185 | +0.42(+1.90%) |
Feb 09, 2024 | 22.08 | 22.09 | 21.79 | 21.90 | 175,433 | -0.13(-0.58%) |
Feb 08, 2024 | 21.49 | 22.06 | 21.33 | 22.03 | 174,503 | +0.50(+2.34%) |
Feb 07, 2024 | 21.85 | 21.85 | 21.46 | 21.52 | 132,537 | -0.32(-1.45%) |
Feb 06, 2024 | 21.65 | 21.93 | 21.60 | 21.84 | 126,591 | +0.13(+0.59%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.63 | 21.71 | 172,501 | -0.59(-2.66%) |
Feb 02, 2024 | 22.41 | 22.50 | 22.12 | 22.30 | 179,316 | -0.28(-1.23%) |
Feb 01, 2024 | 22.27 | 22.58 | 21.99 | 22.58 | 162,932 | +0.40(+1.78%) |
Jan 31, 2024 | 22.61 | 22.72 | 22.19 | 22.19 | 215,557 | -0.35(-1.54%) |
Jan 30, 2024 | 21.98 | 22.55 | 21.86 | 22.53 | 148,769 | +0.46(+2.11%) |
Jan 29, 2024 | 22.50 | 22.50 | 21.86 | 22.07 | 126,777 | -0.48(-2.15%) |
Jan 26, 2024 | 22.67 | 22.72 | 22.44 | 22.55 | 98,920 | +0.01(+0.04%) |
Jan 25, 2024 | 22.51 | 22.59 | 22.20 | 22.54 | 151,971 | +0.17(+0.75%) |
Jan 24, 2024 | 22.44 | 22.53 | 22.26 | 22.37 | 209,049 | +0.04(+0.18%) |
Jan 23, 2024 | 22.54 | 22.64 | 22.29 | 22.33 | 136,875 | -0.06(-0.26%) |
Jan 22, 2024 | 22.05 | 22.45 | 22.02 | 22.39 | 167,803 | +0.39(+1.75%) |
Jan 19, 2024 | 22.40 | 22.40 | 21.83 | 22.01 | 148,419 | -0.28(-1.24%) |
Jan 18, 2024 | 22.12 | 22.30 | 21.94 | 22.29 | 262,951 | +0.11(+0.49%) |
Jan 17, 2024 | 21.96 | 22.39 | 21.96 | 22.18 | 319,509 | +0.12(+0.54%) |
Jan 16, 2024 | 22.43 | 22.67 | 21.94 | 22.06 | 322,960 | -0.45(-1.98%) |
Jan 12, 2024 | 22.79 | 22.82 | 22.36 | 22.50 | 176,586 | -0.08(-0.35%) |
Jan 11, 2024 | 22.43 | 22.58 | 22.26 | 22.58 | 187,499 | +0.06(+0.26%) |
Jan 10, 2024 | 22.52 | 22.65 | 22.32 | 22.52 | 136,830 | -0.09(-0.39%) |
Jan 09, 2024 | 22.77 | 22.77 | 22.40 | 22.61 | 136,682 | -0.33(-1.42%) |
Jan 08, 2024 | 22.92 | 22.98 | 22.73 | 22.94 | 150,566 | -0.11(-0.47%) |
Jan 05, 2024 | 23.21 | 23.40 | 22.90 | 23.05 | 196,797 | -0.22(-0.94%) |
Jan 04, 2024 | 23.72 | 23.85 | 23.24 | 23.26 | 142,276 | -0.30(-1.26%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.44 | 23.56 | 304,613 | -0.23(-0.96%) |
Jan 02, 2024 | 22.70 | 23.83 | 22.60 | 23.79 | 306,579 | +1.09(+4.79%) |
Dec 29, 2023 | 22.92 | 22.97 | 22.62 | 22.70 | 155,538 | -0.20(-0.86%) |
Dec 28, 2023 | 22.72 | 23.01 | 22.72 | 22.90 | 127,395 | -0.02(-0.09%) |
Dec 27, 2023 | 23.14 | 23.14 | 22.82 | 22.92 | 117,317 | -0.13(-0.56%) |
Dec 26, 2023 | 22.76 | 23.08 | 22.65 | 23.05 | 153,088 | +0.26(+1.13%) |
Dec 22, 2023 | 23.00 | 23.27 | 22.78 | 22.79 | 123,918 | -0.04(-0.17%) |
Dec 21, 2023 | 22.96 | 23.08 | 22.59 | 22.83 | 141,345 | -0.08(-0.35%) |
Dec 20, 2023 | 22.94 | 23.35 | 22.72 | 22.91 | 225,938 | -0.06(-0.26%) |
Dec 19, 2023 | 23.02 | 23.16 | 22.68 | 22.97 | 339,113 | +0.10(+0.43%) |
Dec 18, 2023 | 22.92 | 23.16 | 22.77 | 22.87 | 507,406 | +0.01(+0.04%) |
Dec 15, 2023 | 23.28 | 23.36 | 22.85 | 22.86 | 675,108 | -0.20(-0.86%) |
Dec 14, 2023 | 23.35 | 23.60 | 22.92 | 23.06 | 229,396 | -0.17(-0.72%) |
Dec 13, 2023 | 22.38 | 23.22 | 22.34 | 23.22 | 259,231 | +0.77(+3.44%) |
Dec 12, 2023 | 22.65 | 22.68 | 22.39 | 22.45 | 341,640 | -0.27(-1.18%) |
Dec 11, 2023 | 22.59 | 22.77 | 22.42 | 22.72 | 223,667 | +0.03(+0.13%) |
Dec 08, 2023 | 23.06 | 23.21 | 22.68 | 22.69 | 145,788 | -0.28(-1.21%) |
Dec 07, 2023 | 22.67 | 22.98 | 22.51 | 22.97 | 160,336 | +0.40(+1.78%) |
Dec 06, 2023 | 22.76 | 23.09 | 22.43 | 22.57 | 176,901 | -0.20(-0.86%) |
Dec 05, 2023 | 22.29 | 22.87 | 22.29 | 22.76 | 183,559 | +0.40(+1.80%) |
Dec 04, 2023 | 22.15 | 22.55 | 22.15 | 22.36 | 186,146 | +0.25(+1.15%) |
Dec 01, 2023 | 21.83 | 22.15 | 21.70 | 22.11 | 207,955 | +0.38(+1.76%) |
Nov 30, 2023 | 21.47 | 21.82 | 21.26 | 21.72 | 921,136 | +0.10(+0.45%) |
Nov 29, 2023 | 21.59 | 21.78 | 21.45 | 21.63 | 191,601 | +0.04(+0.18%) |
Nov 28, 2023 | 21.68 | 21.77 | 21.52 | 21.59 | 547,659 | -0.15(-0.68%) |
Nov 27, 2023 | 21.86 | 22.02 | 21.70 | 21.73 | 357,018 | -0.22(-0.98%) |
Nov 24, 2023 | 21.91 | 22.23 | 21.91 | 21.95 | 101,760 | +0.03(+0.13%) |
Nov 22, 2023 | 21.64 | 22.05 | 21.64 | 21.92 | 148,447 | +0.29(+1.36%) |
Nov 21, 2023 | 21.65 | 21.83 | 21.51 | 21.63 | 172,784 | +0.03(+0.14%) |
Nov 20, 2023 | 21.49 | 21.68 | 21.18 | 21.60 | 199,877 | +0.18(+0.82%) |
Nov 17, 2023 | 21.32 | 21.44 | 20.86 | 21.42 | 309,938 | +0.35(+1.67%) |
Nov 16, 2023 | 21.56 | 21.56 | 21.00 | 21.07 | 173,970 | -0.49(-2.27%) |
Nov 15, 2023 | 21.24 | 21.61 | 21.21 | 21.56 | 252,041 | +0.27(+1.29%) |
Nov 14, 2023 | 21.32 | 21.47 | 21.01 | 21.28 | 184,648 | +0.22(+1.02%) |
Nov 13, 2023 | 21.42 | 21.42 | 21.03 | 21.07 | 153,056 | -0.40(-1.87%) |
Nov 10, 2023 | 21.30 | 21.65 | 21.14 | 21.47 | 268,831 | +0.27(+1.29%) |
Nov 09, 2023 | 20.59 | 21.24 | 20.54 | 21.20 | 432,935 | +0.61(+2.95%) |
Nov 08, 2023 | 21.99 | 22.19 | 20.10 | 20.59 | 416,661 | -2.30(-10.06%) |
Nov 07, 2023 | 22.96 | 23.08 | 22.81 | 22.89 | 421,142 | -0.19(-0.81%) |
Nov 06, 2023 | 22.95 | 23.13 | 22.89 | 23.08 | 713,436 | +0.07(+0.30%) |
Nov 03, 2023 | 22.67 | 23.25 | 22.43 | 23.01 | 263,935 | +0.55(+2.44%) |
Nov 02, 2023 | 22.26 | 22.51 | 22.12 | 22.46 | 203,469 | +0.31(+1.42%) |