Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.60 | 20.61 | 20.46 | 20.49 | 134,333 | -0.01(-0.05%) |
May 17, 2024 | 20.54 | 20.56 | 20.47 | 20.50 | 78,560 | -0.05(-0.24%) |
May 16, 2024 | 20.63 | 20.63 | 20.48 | 20.55 | 109,511 | -0.04(-0.19%) |
May 15, 2024 | 20.50 | 20.63 | 20.44 | 20.59 | 196,832 | +0.21(+1.03%) |
May 14, 2024 | 20.35 | 20.42 | 20.30 | 20.38 | 114,686 | +0.08(+0.39%) |
May 13, 2024 | 20.40 | 20.40 | 20.18 | 20.30 | 127,867 | +0.01(+0.05%) |
May 10, 2024 | 20.35 | 20.38 | 20.26 | 20.29 | 140,574 | +0.07(+0.35%) |
May 09, 2024 | 20.15 | 20.26 | 20.08 | 20.22 | 200,016 | +0.17(+0.85%) |
May 08, 2024 | 20.00 | 20.05 | 19.99 | 20.05 | 130,735 | +0.06(+0.30%) |
May 07, 2024 | 20.00 | 20.05 | 19.96 | 19.99 | 80,161 | +0.04(+0.20%) |
May 06, 2024 | 19.98 | 19.98 | 19.90 | 19.95 | 109,009 | +0.08(+0.40%) |
May 03, 2024 | 19.85 | 19.89 | 19.72 | 19.87 | 97,131 | +0.07(+0.35%) |
May 02, 2024 | 19.83 | 19.86 | 19.62 | 19.80 | 105,326 | +0.07(+0.35%) |
May 01, 2024 | 19.62 | 19.85 | 19.57 | 19.73 | 119,042 | +0.14(+0.71%) |
Apr 30, 2024 | 19.68 | 19.71 | 19.56 | 19.59 | 227,895 | -0.02(-0.10%) |
Apr 29, 2024 | 19.41 | 19.63 | 19.41 | 19.61 | 178,728 | +0.33(+1.71%) |
Apr 26, 2024 | 19.21 | 19.38 | 19.21 | 19.28 | 100,335 | +0.09(+0.47%) |
Apr 25, 2024 | 19.33 | 19.33 | 19.15 | 19.19 | 103,693 | -0.25(-1.29%) |
Apr 24, 2024 | 19.37 | 19.53 | 19.27 | 19.44 | 158,903 | +0.13(+0.67%) |
Apr 23, 2024 | 19.25 | 19.42 | 19.25 | 19.31 | 110,893 | +0.14(+0.73%) |
Apr 22, 2024 | 19.09 | 19.20 | 18.98 | 19.17 | 151,279 | +0.18(+0.95%) |
Apr 19, 2024 | 18.96 | 19.03 | 18.89 | 18.99 | 104,968 | +0.09(+0.47%) |
Apr 18, 2024 | 18.97 | 19.05 | 18.85 | 18.90 | 105,193 | -0.04(-0.21%) |
Apr 17, 2024 | 19.00 | 19.07 | 18.83 | 18.94 | 76,919 | +0.04(+0.21%) |
Apr 16, 2024 | 18.91 | 19.08 | 18.80 | 18.90 | 165,509 | +0.11(+0.58%) |
Apr 15, 2024 | 18.89 | 19.00 | 18.71 | 18.79 | 112,253 | +0.08(+0.42%) |
Apr 12, 2024 | 19.06 | 19.06 | 18.64 | 18.71 | 199,408 | -0.40(-2.07%) |
Apr 11, 2024 | 19.19 | 19.26 | 19.00 | 19.11 | 159,570 | -0.15(-0.77%) |
Apr 10, 2024 | 19.27 | 19.32 | 19.06 | 19.26 | 144,713 | -0.14(-0.71%) |
Apr 09, 2024 | 19.43 | 19.45 | 19.22 | 19.40 | 175,820 | +0.08(+0.41%) |
Apr 08, 2024 | 19.39 | 19.44 | 19.22 | 19.32 | 173,800 | -0.01(-0.05%) |
Apr 05, 2024 | 19.15 | 19.37 | 19.10 | 19.33 | 161,021 | +0.18(+0.93%) |
Apr 04, 2024 | 19.52 | 19.52 | 19.07 | 19.15 | 213,934 | -0.26(-1.33%) |
Apr 03, 2024 | 19.48 | 19.48 | 19.32 | 19.41 | 149,096 | -0.04(-0.20%) |
Apr 02, 2024 | 19.54 | 19.54 | 19.31 | 19.45 | 195,582 | -0.26(-1.31%) |
Apr 01, 2024 | 19.96 | 19.96 | 19.65 | 19.70 | 181,953 | -0.21(-1.05%) |
Mar 28, 2024 | 19.94 | 19.94 | 19.81 | 19.91 | 168,233 | +0.06(+0.30%) |
Mar 27, 2024 | 19.58 | 19.86 | 19.57 | 19.85 | 163,231 | +0.29(+1.47%) |
Mar 26, 2024 | 19.65 | 19.68 | 19.51 | 19.56 | 146,994 | -0.08(-0.40%) |
Mar 25, 2024 | 19.52 | 19.64 | 19.43 | 19.64 | 159,532 | +0.14(+0.71%) |
Mar 22, 2024 | 19.61 | 19.64 | 19.39 | 19.51 | 147,836 | -0.14(-0.71%) |
Mar 21, 2024 | 19.56 | 19.67 | 19.36 | 19.64 | 161,305 | +0.12(+0.61%) |
Mar 20, 2024 | 19.35 | 19.59 | 19.32 | 19.52 | 140,681 | +0.18(+0.92%) |
Mar 19, 2024 | 19.28 | 19.36 | 19.21 | 19.35 | 208,273 | +0.07(+0.36%) |
Mar 18, 2024 | 19.34 | 19.39 | 19.26 | 19.28 | 157,754 | -0.03(-0.15%) |
Mar 15, 2024 | 19.39 | 19.40 | 19.22 | 19.31 | 159,764 | -0.08(-0.40%) |
Mar 14, 2024 | 19.63 | 19.63 | 19.35 | 19.39 | 255,088 | -0.18(-0.90%) |
Mar 13, 2024 | 19.72 | 19.72 | 19.55 | 19.56 | 166,173 | -0.14(-0.70%) |
Mar 12, 2024 | 19.57 | 19.70 | 19.47 | 19.70 | 200,116 | +0.05(+0.25%) |
Mar 11, 2024 | 19.79 | 19.79 | 19.43 | 19.65 | 170,325 | -0.14(-0.69%) |
Mar 08, 2024 | 19.79 | 19.83 | 19.49 | 19.79 | 208,967 | +0.00(+0.00%) |
Mar 07, 2024 | 19.90 | 20.00 | 19.52 | 19.79 | 223,328 | -0.05(-0.25%) |
Mar 06, 2024 | 19.49 | 19.87 | 19.43 | 19.84 | 213,561 | +0.41(+2.12%) |
Mar 05, 2024 | 19.53 | 19.63 | 19.35 | 19.43 | 198,953 | -0.16(-0.80%) |
Mar 04, 2024 | 19.65 | 19.67 | 19.40 | 19.58 | 226,709 | -0.09(-0.45%) |
Mar 01, 2024 | 19.40 | 19.70 | 19.40 | 19.67 | 187,668 | +0.34(+1.78%) |
Feb 29, 2024 | 19.52 | 19.55 | 19.32 | 19.33 | 252,860 | -0.01(-0.05%) |
Feb 28, 2024 | 19.48 | 19.48 | 19.33 | 19.34 | 193,124 | -0.12(-0.61%) |
Feb 27, 2024 | 19.57 | 19.57 | 19.40 | 19.45 | 195,213 | -0.02(-0.10%) |
Feb 26, 2024 | 19.61 | 19.61 | 19.45 | 19.47 | 285,303 | -0.08(-0.40%) |
Feb 23, 2024 | 19.63 | 19.63 | 19.49 | 19.55 | 141,909 | -0.01(-0.05%) |
Feb 22, 2024 | 19.43 | 19.56 | 19.32 | 19.56 | 169,618 | +0.20(+1.01%) |
Feb 21, 2024 | 19.41 | 19.44 | 19.25 | 19.37 | 169,421 | -0.10(-0.50%) |
Feb 20, 2024 | 19.22 | 19.58 | 19.12 | 19.46 | 278,180 | +0.38(+2.01%) |
Feb 16, 2024 | 19.01 | 19.17 | 18.90 | 19.08 | 162,825 | -0.03(-0.15%) |
Feb 15, 2024 | 19.07 | 19.16 | 19.00 | 19.11 | 176,150 | +0.09(+0.46%) |
Feb 14, 2024 | 18.96 | 19.07 | 18.95 | 19.02 | 218,467 | +0.04(+0.21%) |
Feb 13, 2024 | 19.13 | 19.13 | 18.86 | 18.98 | 261,350 | -0.22(-1.13%) |
Feb 12, 2024 | 19.64 | 19.82 | 18.86 | 19.20 | 641,650 | +0.72(+3.88%) |
Feb 09, 2024 | 18.44 | 18.53 | 18.43 | 18.48 | 81,291 | -0.01(-0.05%) |
Feb 08, 2024 | 18.48 | 18.50 | 18.42 | 18.49 | 86,246 | +0.01(+0.05%) |
Feb 07, 2024 | 18.38 | 18.60 | 18.38 | 18.48 | 103,161 | +0.10(+0.53%) |
Feb 06, 2024 | 18.26 | 18.44 | 18.23 | 18.38 | 85,773 | +0.16(+0.86%) |
Feb 05, 2024 | 18.11 | 18.29 | 18.10 | 18.23 | 110,144 | +0.09(+0.49%) |
Feb 02, 2024 | 18.10 | 18.16 | 18.05 | 18.14 | 120,623 | +0.04(+0.22%) |
Feb 01, 2024 | 17.93 | 18.12 | 17.85 | 18.10 | 93,111 | +0.27(+1.54%) |
Jan 31, 2024 | 17.91 | 18.02 | 17.82 | 17.83 | 120,771 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.85 | 17.74 | 17.83 | 132,390 | -0.02(-0.11%) |
Jan 29, 2024 | 17.68 | 17.88 | 17.60 | 17.84 | 152,060 | +0.08(+0.44%) |
Jan 26, 2024 | 17.83 | 17.88 | 17.59 | 17.77 | 422,733 | -0.21(-1.15%) |
Jan 25, 2024 | 17.98 | 18.05 | 17.91 | 17.97 | 73,594 | +0.02(+0.11%) |
Jan 24, 2024 | 18.21 | 18.31 | 17.95 | 17.95 | 102,592 | -0.27(-1.51%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.16 | 18.23 | 62,343 | -0.01(-0.04%) |
Jan 22, 2024 | 18.12 | 18.34 | 18.12 | 18.23 | 96,064 | +0.12(+0.65%) |
Jan 19, 2024 | 18.17 | 18.17 | 18.03 | 18.12 | 90,823 | -0.01(-0.05%) |
Jan 18, 2024 | 18.05 | 18.17 | 17.94 | 18.13 | 97,217 | +0.05(+0.27%) |
Jan 17, 2024 | 18.25 | 18.29 | 18.03 | 18.08 | 66,312 | -0.17(-0.91%) |
Jan 16, 2024 | 18.39 | 18.46 | 18.23 | 18.24 | 68,856 | -0.15(-0.80%) |
Jan 12, 2024 | 18.47 | 18.57 | 18.37 | 18.39 | 82,139 | -0.10(-0.53%) |
Jan 11, 2024 | 18.27 | 18.53 | 18.27 | 18.49 | 136,002 | +0.11(+0.58%) |
Jan 10, 2024 | 18.28 | 18.45 | 18.23 | 18.38 | 87,361 | +0.16(+0.86%) |
Jan 09, 2024 | 18.12 | 18.31 | 18.12 | 18.23 | 100,222 | -0.01(-0.05%) |
Jan 08, 2024 | 17.99 | 18.24 | 17.99 | 18.23 | 101,555 | +0.22(+1.25%) |
Jan 05, 2024 | 17.99 | 18.09 | 17.95 | 18.01 | 94,052 | -0.03(-0.16%) |
Jan 04, 2024 | 17.86 | 18.10 | 17.86 | 18.04 | 107,937 | +0.16(+0.87%) |
Jan 03, 2024 | 18.04 | 18.04 | 17.86 | 17.88 | 76,114 | -0.06(-0.33%) |