Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.43 | 20.71 | 20.43 | 20.62 | 13,089 | +0.25(+1.23%) |
May 16, 2024 | 20.41 | 20.48 | 20.30 | 20.37 | 8,456 | -0.13(-0.63%) |
May 15, 2024 | 20.34 | 20.50 | 20.22 | 20.50 | 13,468 | +0.19(+0.93%) |
May 14, 2024 | 20.16 | 20.32 | 20.04 | 20.31 | 10,079 | +0.16(+0.79%) |
May 13, 2024 | 20.13 | 20.24 | 19.95 | 20.15 | 13,730 | +0.21(+1.05%) |
May 10, 2024 | 20.06 | 20.06 | 19.92 | 19.94 | 4,770 | -0.01(-0.05%) |
May 09, 2024 | 19.83 | 20.02 | 19.83 | 19.95 | 14,091 | -0.05(-0.25%) |
May 08, 2024 | 19.94 | 20.01 | 19.74 | 20.00 | 19,320 | -0.22(-1.09%) |
May 07, 2024 | 20.47 | 20.47 | 20.21 | 20.22 | 14,300 | -0.21(-1.03%) |
May 06, 2024 | 20.29 | 20.45 | 20.29 | 20.43 | 16,989 | +0.26(+1.28%) |
May 03, 2024 | 20.35 | 20.37 | 20.12 | 20.17 | 9,471 | +0.02(+0.09%) |
May 02, 2024 | 19.81 | 20.16 | 19.68 | 20.15 | 19,766 | +0.49(+2.50%) |
May 01, 2024 | 19.59 | 19.93 | 19.52 | 19.66 | 5,442 | +0.01(+0.06%) |
Apr 30, 2024 | 19.86 | 19.89 | 19.65 | 19.65 | 4,342 | -0.35(-1.75%) |
Apr 29, 2024 | 20.01 | 20.10 | 19.80 | 20.00 | 4,867 | -0.10(-0.50%) |
Apr 26, 2024 | 19.94 | 20.11 | 19.90 | 20.10 | 11,286 | +0.33(+1.65%) |
Apr 25, 2024 | 19.55 | 19.87 | 19.47 | 19.77 | 39,748 | -0.07(-0.34%) |
Apr 24, 2024 | 19.83 | 19.90 | 19.67 | 19.84 | 19,315 | -0.11(-0.55%) |
Apr 23, 2024 | 19.60 | 19.95 | 19.60 | 19.95 | 9,576 | +0.51(+2.61%) |
Apr 22, 2024 | 19.29 | 19.50 | 19.22 | 19.44 | 9,249 | +0.27(+1.39%) |
Apr 19, 2024 | 19.27 | 19.31 | 19.14 | 19.18 | 13,087 | -0.18(-0.95%) |
Apr 18, 2024 | 19.51 | 19.61 | 19.36 | 19.36 | 22,140 | -0.01(-0.06%) |
Apr 17, 2024 | 19.72 | 19.72 | 19.27 | 19.37 | 13,311 | -0.00(-0.00%) |
Apr 16, 2024 | 19.38 | 19.44 | 19.29 | 19.37 | 27,490 | -0.10(-0.50%) |
Apr 15, 2024 | 20.05 | 20.05 | 19.44 | 19.47 | 23,308 | -0.49(-2.45%) |
Apr 12, 2024 | 20.31 | 20.31 | 19.88 | 19.96 | 21,196 | -0.54(-2.63%) |
Apr 11, 2024 | 20.24 | 20.50 | 20.18 | 20.50 | 12,907 | +0.31(+1.54%) |
Apr 10, 2024 | 20.12 | 20.29 | 20.02 | 20.19 | 10,221 | -0.27(-1.32%) |
Apr 09, 2024 | 20.30 | 20.49 | 20.20 | 20.46 | 21,091 | +0.22(+1.09%) |
Apr 08, 2024 | 20.42 | 20.42 | 20.24 | 20.24 | 8,189 | -0.11(-0.54%) |
Apr 05, 2024 | 19.99 | 20.35 | 19.99 | 20.35 | 10,312 | +0.33(+1.65%) |
Apr 04, 2024 | 20.48 | 20.56 | 19.93 | 20.02 | 11,621 | -0.32(-1.55%) |
Apr 03, 2024 | 20.12 | 20.37 | 20.10 | 20.34 | 10,570 | +0.04(+0.17%) |
Apr 02, 2024 | 20.21 | 20.36 | 20.18 | 20.30 | 8,604 | -0.18(-0.86%) |
Apr 01, 2024 | 20.46 | 20.58 | 20.26 | 20.48 | 15,241 | +0.01(+0.03%) |
Mar 28, 2024 | 20.48 | 20.59 | 20.42 | 20.47 | 17,420 | +0.07(+0.34%) |
Mar 27, 2024 | 20.47 | 20.47 | 20.40 | 20.40 | 24,830 | -0.05(-0.24%) |
Mar 26, 2024 | 20.68 | 20.69 | 20.45 | 20.45 | 10,488 | -0.10(-0.46%) |
Mar 25, 2024 | 20.43 | 20.61 | 20.39 | 20.55 | 16,412 | +0.12(+0.59%) |
Mar 22, 2024 | 20.47 | 20.50 | 20.39 | 20.43 | 8,868 | -0.06(-0.29%) |
Mar 21, 2024 | 20.53 | 20.58 | 20.33 | 20.49 | 19,897 | +0.08(+0.39%) |
Mar 20, 2024 | 19.74 | 20.46 | 19.74 | 20.41 | 40,087 | +0.68(+3.44%) |
Mar 19, 2024 | 19.62 | 19.79 | 19.53 | 19.73 | 7,755 | +0.03(+0.15%) |
Mar 18, 2024 | 19.81 | 19.82 | 19.66 | 19.70 | 17,316 | +0.02(+0.10%) |
Mar 15, 2024 | 19.63 | 19.78 | 19.62 | 19.68 | 10,893 | +0.05(+0.25%) |
Mar 14, 2024 | 19.68 | 19.68 | 19.58 | 19.63 | 8,102 | +0.03(+0.15%) |
Mar 13, 2024 | 19.59 | 19.72 | 19.46 | 19.60 | 14,240 | -0.03(-0.15%) |
Mar 12, 2024 | 19.66 | 19.66 | 19.48 | 19.63 | 20,188 | -0.04(-0.20%) |
Mar 11, 2024 | 19.66 | 19.73 | 19.56 | 19.67 | 9,493 | -0.05(-0.25%) |
Mar 08, 2024 | 19.66 | 19.88 | 19.59 | 19.72 | 15,453 | +0.11(+0.56%) |
Mar 07, 2024 | 19.53 | 19.64 | 19.53 | 19.61 | 25,567 | +0.15(+0.77%) |
Mar 06, 2024 | 19.33 | 19.56 | 19.33 | 19.46 | 11,370 | +0.30(+1.56%) |
Mar 05, 2024 | 19.26 | 19.31 | 19.13 | 19.16 | 19,601 | -0.17(-0.88%) |
Mar 04, 2024 | 19.43 | 19.54 | 19.33 | 19.33 | 30,199 | -0.26(-1.33%) |
Mar 01, 2024 | 19.37 | 19.60 | 19.32 | 19.59 | 34,241 | +0.28(+1.45%) |
Feb 29, 2024 | 19.26 | 19.44 | 19.22 | 19.31 | 25,190 | +0.16(+0.84%) |
Feb 28, 2024 | 19.19 | 19.26 | 19.14 | 19.15 | 13,402 | -0.26(-1.34%) |
Feb 27, 2024 | 19.31 | 19.48 | 19.26 | 19.41 | 75,277 | +0.16(+0.83%) |
Feb 26, 2024 | 19.27 | 19.38 | 19.21 | 19.25 | 11,290 | -0.09(-0.46%) |
Feb 23, 2024 | 19.40 | 19.45 | 19.27 | 19.34 | 15,487 | -0.12(-0.62%) |
Feb 22, 2024 | 19.35 | 19.52 | 19.30 | 19.46 | 25,383 | +0.28(+1.46%) |
Feb 21, 2024 | 19.10 | 19.28 | 19.09 | 19.18 | 30,007 | -0.13(-0.67%) |
Feb 20, 2024 | 19.48 | 19.59 | 19.24 | 19.31 | 66,499 | -0.17(-0.87%) |
Feb 16, 2024 | 19.70 | 19.70 | 19.44 | 19.48 | 12,220 | -0.31(-1.56%) |
Feb 15, 2024 | 19.50 | 19.85 | 19.45 | 19.79 | 17,797 | +0.27(+1.38%) |
Feb 14, 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 29,571 | +0.59(+3.11%) |
Feb 13, 2024 | 18.89 | 19.06 | 18.75 | 18.93 | 23,709 | -0.30(-1.56%) |
Feb 12, 2024 | 19.12 | 19.41 | 19.01 | 19.23 | 20,935 | +0.11(+0.57%) |
Feb 09, 2024 | 19.13 | 19.15 | 18.83 | 19.12 | 52,704 | -0.16(-0.83%) |
Feb 08, 2024 | 19.00 | 19.28 | 18.99 | 19.28 | 16,486 | +0.31(+1.62%) |
Feb 07, 2024 | 19.09 | 19.18 | 18.95 | 18.97 | 22,318 | -0.28(-1.45%) |
Feb 06, 2024 | 18.97 | 19.27 | 18.91 | 19.25 | 17,504 | +0.26(+1.37%) |
Feb 05, 2024 | 18.98 | 18.99 | 18.75 | 18.99 | 51,638 | -0.07(-0.39%) |
Feb 02, 2024 | 19.15 | 19.15 | 18.91 | 19.06 | 19,768 | -0.11(-0.55%) |
Feb 01, 2024 | 18.87 | 19.17 | 18.84 | 19.17 | 11,922 | +0.31(+1.62%) |
Jan 31, 2024 | 19.05 | 19.26 | 18.86 | 18.86 | 11,497 | -0.21(-1.11%) |
Jan 30, 2024 | 19.17 | 19.17 | 19.07 | 19.07 | 7,319 | -0.22(-1.12%) |
Jan 29, 2024 | 18.54 | 19.29 | 18.37 | 19.29 | 11,029 | +0.25(+1.32%) |
Jan 26, 2024 | 18.99 | 19.13 | 18.99 | 19.04 | 25,976 | +0.01(+0.05%) |
Jan 25, 2024 | 18.95 | 19.13 | 18.95 | 19.03 | 16,085 | +0.27(+1.42%) |
Jan 24, 2024 | 19.03 | 19.09 | 18.75 | 18.76 | 36,389 | -0.10(-0.51%) |
Jan 23, 2024 | 18.78 | 18.88 | 18.72 | 18.86 | 24,899 | +0.14(+0.75%) |
Jan 22, 2024 | 18.74 | 18.85 | 18.63 | 18.72 | 28,656 | -0.07(-0.37%) |
Jan 19, 2024 | 18.72 | 18.79 | 18.50 | 18.79 | 39,346 | -0.00(-0.01%) |
Jan 18, 2024 | 18.69 | 18.83 | 18.60 | 18.79 | 10,650 | +0.23(+1.25%) |
Jan 17, 2024 | 18.41 | 18.56 | 18.37 | 18.56 | 20,880 | -0.29(-1.56%) |
Jan 16, 2024 | 18.87 | 18.96 | 18.79 | 18.85 | 44,720 | -0.13(-0.68%) |
Jan 12, 2024 | 19.22 | 19.31 | 18.98 | 18.98 | 19,990 | -0.13(-0.70%) |
Jan 11, 2024 | 19.09 | 19.16 | 18.89 | 19.11 | 59,293 | -0.00(-0.02%) |
Jan 10, 2024 | 19.04 | 19.20 | 19.00 | 19.12 | 22,762 | +0.15(+0.78%) |
Jan 09, 2024 | 18.92 | 19.12 | 18.90 | 18.97 | 15,779 | -0.24(-1.24%) |
Jan 08, 2024 | 18.83 | 19.21 | 18.80 | 19.21 | 20,346 | +0.33(+1.75%) |
Jan 05, 2024 | 18.78 | 19.11 | 18.78 | 18.88 | 14,987 | +0.05(+0.27%) |
Jan 04, 2024 | 18.70 | 18.98 | 18.63 | 18.83 | 84,303 | +0.13(+0.69%) |
Jan 03, 2024 | 18.79 | 18.87 | 18.68 | 18.70 | 23,687 | -0.20(-1.06%) |
Jan 02, 2024 | 19.19 | 19.22 | 18.89 | 18.90 | 25,465 | -0.55(-2.83%) |
Dec 29, 2023 | 19.49 | 19.69 | 19.44 | 19.45 | 57,844 | -0.08(-0.40%) |
Dec 28, 2023 | 19.54 | 19.63 | 19.51 | 19.53 | 20,146 | -0.01(-0.05%) |
Dec 27, 2023 | 19.52 | 19.58 | 19.47 | 19.54 | 32,290 | -0.02(-0.08%) |
Dec 26, 2023 | 19.48 | 19.59 | 19.36 | 19.55 | 21,334 | +0.07(+0.38%) |
Dec 22, 2023 | 19.44 | 19.57 | 19.35 | 19.48 | 150,354 | +0.00(+0.00%) |
Dec 21, 2023 | 19.26 | 19.48 | 19.25 | 19.48 | 30,778 | +0.45(+2.36%) |
Dec 20, 2023 | 19.29 | 19.49 | 19.03 | 19.03 | 22,413 | -0.36(-1.85%) |
Dec 19, 2023 | 19.24 | 19.48 | 19.19 | 19.39 | 35,952 | +0.27(+1.41%) |
Dec 18, 2023 | 19.05 | 19.21 | 18.98 | 19.12 | 37,486 | +0.10(+0.53%) |
Dec 15, 2023 | 19.10 | 19.26 | 19.01 | 19.02 | 30,011 | -0.04(-0.22%) |
Dec 14, 2023 | 18.94 | 19.18 | 18.87 | 19.06 | 62,080 | +0.36(+1.93%) |
Dec 13, 2023 | 18.37 | 18.71 | 18.20 | 18.70 | 32,508 | +0.36(+1.96%) |
Dec 12, 2023 | 18.40 | 18.46 | 18.25 | 18.34 | 23,130 | -0.11(-0.61%) |
Dec 11, 2023 | 18.23 | 18.49 | 18.19 | 18.45 | 21,086 | +0.17(+0.93%) |
Dec 08, 2023 | 18.07 | 18.33 | 18.07 | 18.28 | 45,592 | +0.20(+1.12%) |
Dec 07, 2023 | 17.94 | 18.13 | 17.83 | 18.08 | 59,824 | +0.12(+0.67%) |
Dec 06, 2023 | 18.02 | 18.14 | 17.95 | 17.96 | 56,203 | +0.16(+0.93%) |
Dec 05, 2023 | 17.81 | 17.85 | 17.73 | 17.79 | 29,374 | -0.14(-0.78%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.87 | 17.93 | 16,727 | -0.08(-0.44%) |
Dec 01, 2023 | 17.48 | 18.03 | 17.48 | 18.01 | 30,963 | +0.44(+2.53%) |
Nov 30, 2023 | 17.73 | 17.78 | 17.54 | 17.57 | 23,817 | -0.20(-1.14%) |
Nov 29, 2023 | 17.79 | 17.95 | 17.75 | 17.77 | 10,484 | +0.04(+0.24%) |
Nov 28, 2023 | 17.68 | 17.77 | 17.56 | 17.73 | 16,062 | -0.00(-0.03%) |
Nov 27, 2023 | 17.71 | 17.77 | 17.69 | 17.73 | 14,593 | -0.08(-0.42%) |
Nov 24, 2023 | 17.74 | 17.81 | 17.73 | 17.81 | 9,054 | +0.06(+0.34%) |
Nov 22, 2023 | 17.74 | 17.84 | 17.74 | 17.75 | 13,173 | +0.07(+0.40%) |
Nov 21, 2023 | 17.78 | 17.87 | 17.62 | 17.68 | 16,807 | -0.26(-1.45%) |
Nov 20, 2023 | 17.74 | 17.95 | 17.69 | 17.94 | 24,715 | +0.25(+1.40%) |
Nov 17, 2023 | 17.52 | 17.73 | 17.52 | 17.69 | 9,251 | +0.21(+1.20%) |
Nov 16, 2023 | 17.52 | 17.62 | 17.43 | 17.48 | 25,883 | -0.19(-1.06%) |
Nov 15, 2023 | 17.49 | 17.87 | 17.49 | 17.67 | 17,764 | +0.30(+1.75%) |
Nov 14, 2023 | 16.97 | 17.38 | 16.97 | 17.36 | 44,863 | +0.68(+4.08%) |
Nov 13, 2023 | 16.56 | 16.73 | 16.56 | 16.68 | 13,594 | +0.02(+0.14%) |
Nov 10, 2023 | 16.51 | 16.68 | 16.51 | 16.66 | 26,288 | +0.19(+1.15%) |
Nov 09, 2023 | 16.69 | 16.78 | 16.45 | 16.47 | 12,602 | -0.20(-1.20%) |
Nov 08, 2023 | 16.69 | 16.82 | 16.65 | 16.67 | 21,211 | +0.07(+0.41%) |
Nov 07, 2023 | 16.38 | 16.65 | 16.33 | 16.60 | 17,926 | +0.29(+1.79%) |
Nov 06, 2023 | 16.47 | 16.52 | 16.27 | 16.31 | 47,306 | -0.03(-0.18%) |
Nov 03, 2023 | 16.02 | 16.42 | 15.98 | 16.34 | 13,368 | +0.50(+3.15%) |
Nov 02, 2023 | 15.65 | 15.84 | 15.58 | 15.84 | 16,643 | +0.56(+3.66%) |