Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.30 | 19.44 | 19.30 | 19.38 | 437,935 | +0.14(+0.73%) |
May 15, 2024 | 19.52 | 19.53 | 19.24 | 19.24 | 591,317 | -0.23(-1.18%) |
May 14, 2024 | 19.35 | 19.80 | 19.35 | 19.47 | 673,311 | +0.17(+0.88%) |
May 13, 2024 | 19.38 | 19.39 | 19.24 | 19.30 | 609,846 | -0.02(-0.10%) |
May 10, 2024 | 19.17 | 19.36 | 19.16 | 19.32 | 480,160 | +0.12(+0.63%) |
May 09, 2024 | 19.12 | 19.23 | 19.10 | 19.20 | 547,045 | +0.07(+0.37%) |
May 08, 2024 | 19.17 | 19.18 | 19.09 | 19.13 | 353,601 | -0.05(-0.26%) |
May 07, 2024 | 19.21 | 19.25 | 19.11 | 19.18 | 529,562 | -0.02(-0.10%) |
May 06, 2024 | 19.35 | 19.36 | 19.17 | 19.20 | 576,321 | -0.10(-0.52%) |
May 03, 2024 | 19.46 | 19.46 | 19.23 | 19.30 | 602,098 | +0.01(+0.05%) |
May 02, 2024 | 19.60 | 19.60 | 19.23 | 19.29 | 585,825 | -0.21(-1.08%) |
May 01, 2024 | 19.16 | 19.59 | 19.14 | 19.50 | 731,999 | +0.34(+1.77%) |
Apr 30, 2024 | 19.29 | 19.50 | 19.05 | 19.16 | 987,113 | -0.71(-3.57%) |
Apr 29, 2024 | 19.83 | 19.95 | 19.79 | 19.87 | 495,629 | +0.04(+0.20%) |
Apr 26, 2024 | 19.70 | 19.88 | 19.70 | 19.83 | 402,679 | +0.16(+0.81%) |
Apr 25, 2024 | 19.64 | 19.75 | 19.57 | 19.67 | 330,142 | -0.02(-0.10%) |
Apr 24, 2024 | 19.67 | 19.78 | 19.63 | 19.69 | 364,276 | +0.05(+0.25%) |
Apr 23, 2024 | 19.59 | 19.70 | 19.56 | 19.64 | 744,717 | +0.04(+0.20%) |
Apr 22, 2024 | 19.71 | 19.78 | 19.55 | 19.60 | 497,660 | -0.14(-0.71%) |
Apr 19, 2024 | 19.49 | 19.77 | 19.48 | 19.74 | 509,423 | +0.26(+1.33%) |
Apr 18, 2024 | 19.49 | 19.51 | 19.39 | 19.48 | 360,298 | +0.05(+0.26%) |
Apr 17, 2024 | 19.32 | 19.48 | 19.32 | 19.43 | 243,018 | +0.14(+0.73%) |
Apr 16, 2024 | 19.26 | 19.33 | 19.18 | 19.29 | 417,367 | +0.06(+0.31%) |
Apr 15, 2024 | 19.33 | 19.49 | 19.20 | 19.23 | 415,375 | -0.04(-0.21%) |
Apr 12, 2024 | 19.47 | 19.51 | 19.18 | 19.27 | 357,676 | -0.21(-1.08%) |
Apr 11, 2024 | 19.37 | 19.50 | 19.34 | 19.48 | 609,592 | +0.05(+0.26%) |
Apr 10, 2024 | 19.40 | 19.48 | 19.36 | 19.43 | 500,528 | -0.05(-0.26%) |
Apr 09, 2024 | 19.54 | 19.55 | 19.36 | 19.48 | 392,776 | -0.04(-0.20%) |
Apr 08, 2024 | 19.41 | 19.53 | 19.39 | 19.52 | 659,609 | +0.07(+0.36%) |
Apr 05, 2024 | 19.35 | 19.49 | 19.31 | 19.45 | 324,563 | +0.13(+0.67%) |
Apr 04, 2024 | 19.54 | 19.61 | 19.31 | 19.32 | 333,504 | -0.10(-0.51%) |
Apr 03, 2024 | 19.50 | 19.56 | 19.41 | 19.42 | 493,582 | -0.07(-0.36%) |
Apr 02, 2024 | 19.33 | 19.54 | 19.25 | 19.49 | 688,451 | +0.17(+0.88%) |
Apr 01, 2024 | 19.65 | 19.65 | 19.30 | 19.32 | 662,686 | -0.34(-1.73%) |
Mar 28, 2024 | 19.56 | 19.68 | 19.43 | 19.66 | 769,786 | +0.16(+0.82%) |
Mar 27, 2024 | 19.43 | 19.59 | 19.43 | 19.50 | 499,436 | +0.09(+0.46%) |
Mar 26, 2024 | 19.37 | 19.55 | 19.35 | 19.41 | 511,294 | +0.04(+0.21%) |
Mar 25, 2024 | 19.27 | 19.46 | 19.26 | 19.37 | 787,558 | +0.11(+0.57%) |
Mar 22, 2024 | 19.38 | 19.38 | 19.22 | 19.26 | 274,775 | -0.09(-0.47%) |
Mar 21, 2024 | 19.30 | 19.43 | 19.27 | 19.35 | 419,102 | +0.07(+0.36%) |
Mar 20, 2024 | 19.14 | 19.30 | 19.06 | 19.28 | 358,786 | +0.11(+0.57%) |
Mar 19, 2024 | 19.04 | 19.21 | 18.95 | 19.17 | 459,375 | +0.14(+0.74%) |
Mar 18, 2024 | 19.22 | 19.23 | 19.02 | 19.03 | 673,346 | -0.17(-0.89%) |
Mar 15, 2024 | 19.11 | 19.33 | 19.10 | 19.20 | 686,352 | +0.10(+0.52%) |
Mar 14, 2024 | 19.26 | 19.31 | 18.99 | 19.10 | 781,133 | -0.05(-0.26%) |
Mar 13, 2024 | 19.39 | 19.45 | 19.14 | 19.15 | 1,027,423 | -0.22(-1.15%) |
Mar 12, 2024 | 19.38 | 19.40 | 19.28 | 19.37 | 558,856 | +0.06(+0.30%) |
Mar 11, 2024 | 19.24 | 19.37 | 19.18 | 19.32 | 629,884 | +0.15(+0.76%) |
Mar 08, 2024 | 19.18 | 19.30 | 19.16 | 19.17 | 543,884 | -0.01(-0.05%) |
Mar 07, 2024 | 19.15 | 19.23 | 19.09 | 19.18 | 571,204 | +0.07(+0.36%) |
Mar 06, 2024 | 19.01 | 19.18 | 18.98 | 19.11 | 695,171 | +0.17(+0.87%) |
Mar 05, 2024 | 18.97 | 19.02 | 18.91 | 18.95 | 461,146 | -0.03(-0.15%) |
Mar 04, 2024 | 19.08 | 19.16 | 18.94 | 18.98 | 796,633 | -0.15(-0.76%) |
Mar 01, 2024 | 19.37 | 19.37 | 19.05 | 19.12 | 843,041 | -0.27(-1.40%) |
Feb 29, 2024 | 19.25 | 19.39 | 19.21 | 19.39 | 615,214 | +0.21(+1.11%) |
Feb 28, 2024 | 19.44 | 19.44 | 19.18 | 19.18 | 488,666 | -0.24(-1.25%) |
Feb 27, 2024 | 19.47 | 19.52 | 19.27 | 19.42 | 524,410 | +0.06(+0.30%) |
Feb 26, 2024 | 19.53 | 19.57 | 19.32 | 19.36 | 738,418 | -0.22(-1.14%) |
Feb 23, 2024 | 19.62 | 19.86 | 19.57 | 19.59 | 825,848 | +0.01(+0.05%) |
Feb 22, 2024 | 19.40 | 19.62 | 19.33 | 19.58 | 520,453 | +0.18(+0.90%) |
Feb 21, 2024 | 19.54 | 19.57 | 19.32 | 19.40 | 526,063 | -0.15(-0.75%) |
Feb 20, 2024 | 19.70 | 19.70 | 19.49 | 19.55 | 566,323 | -0.12(-0.59%) |
Feb 16, 2024 | 19.54 | 19.75 | 19.41 | 19.67 | 1,230,536 | +0.14(+0.70%) |
Feb 15, 2024 | 19.44 | 19.67 | 19.44 | 19.53 | 1,358,714 | +0.16(+0.80%) |
Feb 14, 2024 | 19.34 | 19.46 | 19.33 | 19.37 | 793,879 | +0.09(+0.45%) |
Feb 13, 2024 | 19.44 | 19.44 | 19.23 | 19.29 | 561,337 | -0.21(-1.10%) |
Feb 12, 2024 | 19.25 | 19.54 | 19.18 | 19.50 | 529,205 | +0.32(+1.67%) |
Feb 09, 2024 | 19.12 | 19.21 | 18.98 | 19.18 | 593,828 | +0.05(+0.25%) |
Feb 08, 2024 | 19.14 | 19.22 | 19.06 | 19.13 | 864,788 | +0.08(+0.41%) |
Feb 07, 2024 | 19.21 | 19.27 | 19.04 | 19.05 | 812,807 | -0.05(-0.25%) |
Feb 06, 2024 | 18.97 | 19.12 | 18.87 | 19.10 | 766,853 | +0.13(+0.67%) |
Feb 05, 2024 | 19.13 | 19.13 | 18.84 | 18.98 | 1,009,424 | -0.18(-0.96%) |
Feb 02, 2024 | 18.87 | 19.20 | 18.86 | 19.16 | 1,631,938 | +0.18(+0.97%) |
Feb 01, 2024 | 19.30 | 19.39 | 18.62 | 18.98 | 4,387,916 | -1.61(-7.84%) |
Jan 31, 2024 | 20.83 | 20.89 | 20.57 | 20.59 | 816,961 | -0.29(-1.40%) |
Jan 30, 2024 | 20.78 | 20.91 | 20.77 | 20.88 | 342,956 | +0.09(+0.42%) |
Jan 29, 2024 | 20.94 | 20.96 | 20.75 | 20.79 | 647,793 | -0.15(-0.70%) |
Jan 26, 2024 | 20.90 | 20.96 | 20.86 | 20.94 | 422,136 | +0.05(+0.23%) |
Jan 25, 2024 | 20.89 | 20.91 | 20.74 | 20.89 | 420,462 | +0.11(+0.51%) |
Jan 24, 2024 | 20.99 | 21.04 | 20.77 | 20.78 | 397,255 | -0.13(-0.60%) |
Jan 23, 2024 | 20.85 | 20.95 | 20.72 | 20.91 | 415,842 | +0.10(+0.47%) |
Jan 22, 2024 | 20.79 | 20.94 | 20.76 | 20.81 | 562,648 | +0.04(+0.19%) |
Jan 19, 2024 | 20.79 | 20.85 | 20.64 | 20.77 | 523,119 | +0.03(+0.14%) |
Jan 18, 2024 | 20.79 | 20.81 | 20.60 | 20.74 | 582,206 | -0.02(-0.09%) |
Jan 17, 2024 | 20.48 | 20.76 | 20.47 | 20.76 | 1,042,543 | +0.21(+1.04%) |
Jan 16, 2024 | 20.61 | 20.66 | 20.42 | 20.55 | 510,374 | -0.12(-0.56%) |
Jan 12, 2024 | 20.61 | 20.72 | 20.59 | 20.67 | 493,943 | +0.08(+0.38%) |
Jan 11, 2024 | 20.54 | 20.61 | 20.28 | 20.59 | 599,515 | -0.04(-0.19%) |
Jan 10, 2024 | 20.41 | 20.68 | 20.39 | 20.63 | 599,123 | +0.21(+1.05%) |
Jan 09, 2024 | 20.36 | 20.47 | 20.31 | 20.41 | 551,469 | +0.01(+0.05%) |
Jan 08, 2024 | 20.20 | 20.42 | 20.20 | 20.40 | 741,209 | +0.08(+0.38%) |
Jan 05, 2024 | 20.45 | 20.53 | 20.27 | 20.33 | 582,148 | -0.10(-0.48%) |
Jan 04, 2024 | 19.94 | 20.52 | 19.94 | 20.42 | 920,098 | +0.52(+2.64%) |
Jan 03, 2024 | 19.78 | 20.00 | 19.67 | 19.90 | 511,195 | +0.07(+0.34%) |
Jan 02, 2024 | 19.83 | 20.01 | 19.67 | 19.83 | 1,085,907 | -0.02(-0.10%) |
Dec 29, 2023 | 20.16 | 20.16 | 19.85 | 19.85 | 776,156 | -0.30(-1.50%) |
Dec 28, 2023 | 20.07 | 20.21 | 20.05 | 20.15 | 513,814 | +0.08(+0.39%) |
Dec 27, 2023 | 20.02 | 20.12 | 19.92 | 20.07 | 562,465 | +0.12(+0.58%) |
Dec 26, 2023 | 19.88 | 20.06 | 19.85 | 19.96 | 418,985 | +0.10(+0.49%) |
Dec 22, 2023 | 19.84 | 19.98 | 19.82 | 19.86 | 465,137 | +0.11(+0.54%) |
Dec 21, 2023 | 19.69 | 19.78 | 19.56 | 19.75 | 585,792 | +0.11(+0.54%) |
Dec 20, 2023 | 19.74 | 19.87 | 19.65 | 19.65 | 506,135 | -0.07(-0.34%) |
Dec 19, 2023 | 19.73 | 19.76 | 19.69 | 19.71 | 485,201 | -0.02(-0.10%) |
Dec 18, 2023 | 19.66 | 19.75 | 19.54 | 19.73 | 659,320 | +0.15(+0.74%) |
Dec 15, 2023 | 19.59 | 19.67 | 19.45 | 19.59 | 826,451 | +0.04(+0.20%) |
Dec 14, 2023 | 19.58 | 19.68 | 19.49 | 19.55 | 1,176,465 | +0.13(+0.65%) |
Dec 13, 2023 | 19.28 | 19.44 | 19.19 | 19.42 | 828,598 | +0.13(+0.68%) |
Dec 12, 2023 | 19.27 | 19.36 | 19.20 | 19.29 | 648,182 | +0.06(+0.29%) |
Dec 11, 2023 | 19.25 | 19.30 | 19.21 | 19.23 | 482,672 | +0.03(+0.15%) |
Dec 08, 2023 | 19.08 | 19.26 | 19.00 | 19.21 | 703,339 | +0.14(+0.74%) |
Dec 07, 2023 | 18.86 | 19.06 | 18.82 | 19.06 | 731,878 | +0.20(+1.05%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.83 | 18.87 | 596,953 | +0.02(+0.10%) |
Dec 05, 2023 | 18.91 | 18.92 | 18.72 | 18.85 | 825,349 | -0.08(-0.40%) |
Dec 04, 2023 | 18.86 | 18.96 | 18.86 | 18.92 | 1,020,780 | +0.07(+0.35%) |