Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.05 | 21.25 | 20.92 | 21.23 | 1,436,005 | +0.18(+0.86%) |
May 16, 2024 | 21.14 | 21.21 | 21.02 | 21.05 | 793,940 | -0.09(-0.43%) |
May 15, 2024 | 21.20 | 21.24 | 20.92 | 21.14 | 1,266,456 | +0.23(+1.10%) |
May 14, 2024 | 21.17 | 21.25 | 20.89 | 20.91 | 1,234,906 | -0.07(-0.33%) |
May 13, 2024 | 21.21 | 21.22 | 20.91 | 20.98 | 1,066,399 | -0.11(-0.52%) |
May 10, 2024 | 21.27 | 21.40 | 21.03 | 21.09 | 1,063,161 | -0.16(-0.75%) |
May 09, 2024 | 21.33 | 21.39 | 21.11 | 21.25 | 1,007,022 | +0.03(+0.14%) |
May 08, 2024 | 21.35 | 21.43 | 21.11 | 21.22 | 1,059,925 | -0.35(-1.62%) |
May 07, 2024 | 21.19 | 21.76 | 21.17 | 21.57 | 1,723,892 | +0.53(+2.52%) |
May 06, 2024 | 21.20 | 21.32 | 20.95 | 21.04 | 1,329,533 | -0.03(-0.14%) |
May 03, 2024 | 21.69 | 21.83 | 20.86 | 21.07 | 2,146,691 | -0.32(-1.50%) |
May 02, 2024 | 21.69 | 21.84 | 21.29 | 21.39 | 2,364,570 | -0.03(-0.14%) |
May 01, 2024 | 21.87 | 22.04 | 21.26 | 21.42 | 2,464,807 | -0.38(-1.74%) |
Apr 30, 2024 | 21.54 | 22.16 | 21.52 | 21.80 | 2,375,909 | +0.10(+0.46%) |
Apr 29, 2024 | 21.38 | 21.72 | 21.34 | 21.70 | 1,403,858 | +0.44(+2.07%) |
Apr 26, 2024 | 21.51 | 21.64 | 21.26 | 21.26 | 850,234 | -0.14(-0.65%) |
Apr 25, 2024 | 21.57 | 21.65 | 21.38 | 21.40 | 1,190,228 | -0.32(-1.47%) |
Apr 24, 2024 | 21.55 | 21.82 | 21.39 | 21.72 | 1,857,702 | +0.03(+0.14%) |
Apr 23, 2024 | 21.30 | 21.86 | 21.16 | 21.69 | 3,506,249 | +0.34(+1.59%) |
Apr 22, 2024 | 20.96 | 21.36 | 20.86 | 21.35 | 1,481,233 | +0.46(+2.20%) |
Apr 19, 2024 | 20.56 | 21.01 | 20.50 | 20.89 | 3,042,588 | +0.33(+1.61%) |
Apr 18, 2024 | 20.32 | 20.61 | 20.18 | 20.56 | 2,533,778 | +0.47(+2.34%) |
Apr 17, 2024 | 20.00 | 20.20 | 19.89 | 20.09 | 1,952,037 | +0.17(+0.85%) |
Apr 16, 2024 | 19.88 | 19.97 | 19.64 | 19.92 | 2,913,596 | -0.10(-0.50%) |
Apr 15, 2024 | 20.19 | 20.29 | 19.88 | 20.02 | 1,002,284 | -0.18(-0.89%) |
Apr 12, 2024 | 20.13 | 20.38 | 20.03 | 20.20 | 1,524,122 | +0.02(+0.10%) |
Apr 11, 2024 | 19.97 | 20.23 | 19.83 | 20.18 | 1,694,799 | +0.26(+1.31%) |
Apr 10, 2024 | 20.19 | 20.22 | 19.80 | 19.92 | 1,971,099 | -0.87(-4.18%) |
Apr 09, 2024 | 20.73 | 20.85 | 20.57 | 20.79 | 1,209,537 | +0.09(+0.43%) |
Apr 08, 2024 | 20.47 | 20.71 | 20.37 | 20.70 | 1,294,231 | +0.36(+1.77%) |
Apr 05, 2024 | 20.38 | 20.47 | 20.22 | 20.34 | 904,453 | -0.11(-0.54%) |
Apr 04, 2024 | 20.82 | 20.88 | 20.41 | 20.45 | 1,110,518 | -0.12(-0.58%) |
Apr 03, 2024 | 20.57 | 20.74 | 20.51 | 20.57 | 1,472,425 | -0.13(-0.62%) |
Apr 02, 2024 | 20.72 | 21.11 | 20.53 | 20.70 | 1,455,482 | -0.24(-1.13%) |
Apr 01, 2024 | 21.45 | 21.49 | 20.92 | 20.94 | 1,089,275 | -0.48(-2.26%) |
Mar 28, 2024 | 21.26 | 21.42 | 21.41 | 21.42 | 1,967,507 | +0.24(+1.12%) |
Mar 27, 2024 | 20.86 | 21.31 | 20.85 | 21.18 | 1,780,024 | +0.52(+2.53%) |
Mar 26, 2024 | 20.67 | 20.81 | 20.57 | 20.66 | 1,494,654 | +0.09(+0.43%) |
Mar 25, 2024 | 20.76 | 20.87 | 20.54 | 20.57 | 1,402,884 | -0.12(-0.57%) |
Mar 22, 2024 | 21.07 | 21.07 | 20.66 | 20.69 | 1,847,592 | -0.34(-1.60%) |
Mar 21, 2024 | 20.80 | 21.06 | 20.74 | 21.02 | 2,567,323 | +0.31(+1.48%) |
Mar 20, 2024 | 20.46 | 20.76 | 20.32 | 20.72 | 2,389,679 | +0.15(+0.72%) |
Mar 19, 2024 | 20.58 | 20.81 | 20.53 | 20.57 | 2,554,607 | -0.06(-0.29%) |
Mar 18, 2024 | 20.51 | 20.72 | 20.44 | 20.63 | 1,812,796 | +0.11(+0.53%) |
Mar 15, 2024 | 20.39 | 20.66 | 20.30 | 20.52 | 3,004,305 | -0.01(-0.05%) |
Mar 14, 2024 | 20.94 | 20.98 | 20.30 | 20.53 | 1,857,357 | -0.50(-2.40%) |
Mar 13, 2024 | 20.95 | 21.21 | 20.91 | 21.03 | 1,484,216 | +0.04(+0.19%) |
Mar 12, 2024 | 20.86 | 21.04 | 20.79 | 20.99 | 1,361,321 | -0.03(-0.14%) |
Mar 11, 2024 | 21.09 | 21.21 | 20.85 | 21.02 | 2,721,092 | -0.06(-0.28%) |
Mar 08, 2024 | 21.30 | 21.51 | 20.99 | 21.08 | 2,151,630 | +0.00(+0.00%) |
Mar 07, 2024 | 21.17 | 21.23 | 20.96 | 21.08 | 1,795,932 | +0.00(+0.00%) |
Mar 06, 2024 | 21.31 | 21.33 | 20.94 | 21.08 | 1,537,061 | -0.10(-0.47%) |
Mar 05, 2024 | 21.10 | 21.39 | 21.01 | 21.18 | 1,406,915 | +0.02(+0.09%) |
Mar 04, 2024 | 21.04 | 21.21 | 20.94 | 21.16 | 1,497,168 | +0.14(+0.66%) |
Mar 01, 2024 | 21.20 | 21.27 | 20.84 | 21.02 | 2,771,134 | -0.13(-0.61%) |
Feb 29, 2024 | 21.38 | 21.39 | 20.80 | 21.15 | 3,929,775 | +0.04(+0.19%) |
Feb 28, 2024 | 20.64 | 21.30 | 20.61 | 21.11 | 1,966,411 | +0.30(+1.42%) |
Feb 27, 2024 | 20.75 | 21.12 | 20.70 | 20.82 | 1,918,412 | +0.24(+1.15%) |
Feb 26, 2024 | 20.71 | 20.82 | 20.55 | 20.58 | 1,597,749 | -0.23(-1.09%) |
Feb 23, 2024 | 20.99 | 21.01 | 20.77 | 20.81 | 1,742,782 | -0.27(-1.27%) |
Feb 22, 2024 | 21.19 | 21.29 | 21.04 | 21.07 | 1,400,055 | -0.16(-0.74%) |
Feb 21, 2024 | 20.99 | 21.30 | 20.88 | 21.23 | 2,279,232 | +0.21(+0.99%) |
Feb 20, 2024 | 21.03 | 21.29 | 20.90 | 21.02 | 1,721,611 | -0.20(-0.93%) |
Feb 16, 2024 | 21.29 | 21.50 | 21.10 | 21.22 | 3,141,440 | -0.37(-1.69%) |
Feb 15, 2024 | 21.12 | 21.59 | 21.12 | 21.59 | 2,245,627 | +0.66(+3.16%) |
Feb 14, 2024 | 20.81 | 21.34 | 20.54 | 20.93 | 5,113,763 | -0.31(-1.44%) |
Feb 13, 2024 | 20.80 | 21.30 | 20.47 | 21.23 | 3,887,239 | -0.18(-0.83%) |
Feb 12, 2024 | 21.22 | 21.54 | 21.19 | 21.41 | 3,387,114 | +0.17(+0.79%) |
Feb 09, 2024 | 21.32 | 21.38 | 21.10 | 21.24 | 2,107,950 | -0.14(-0.65%) |
Feb 08, 2024 | 21.08 | 21.47 | 21.02 | 21.38 | 1,900,029 | +0.26(+1.22%) |
Feb 07, 2024 | 21.35 | 21.37 | 21.09 | 21.12 | 1,483,482 | -0.16(-0.74%) |
Feb 06, 2024 | 20.82 | 21.35 | 20.76 | 21.28 | 1,728,511 | +0.44(+2.13%) |
Feb 05, 2024 | 20.87 | 21.11 | 20.67 | 20.84 | 1,846,613 | -0.40(-1.86%) |
Feb 02, 2024 | 21.09 | 21.35 | 20.88 | 21.23 | 1,400,276 | -0.23(-1.06%) |
Feb 01, 2024 | 21.11 | 21.48 | 21.01 | 21.46 | 1,395,905 | +0.32(+1.50%) |
Jan 31, 2024 | 21.59 | 21.67 | 21.07 | 21.14 | 1,723,986 | -0.37(-1.70%) |
Jan 30, 2024 | 21.20 | 21.54 | 21.20 | 21.51 | 1,260,688 | +0.08(+0.37%) |
Jan 29, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 1,409,663 | +0.02(+0.09%) |
Jan 26, 2024 | 21.74 | 21.78 | 21.40 | 21.41 | 1,396,837 | -0.22(-1.01%) |
Jan 25, 2024 | 21.69 | 21.74 | 21.48 | 21.63 | 1,588,821 | +0.35(+1.62%) |
Jan 24, 2024 | 21.94 | 21.94 | 21.20 | 21.28 | 2,018,649 | -0.38(-1.73%) |
Jan 23, 2024 | 21.80 | 21.85 | 21.41 | 21.66 | 1,444,502 | +0.03(+0.14%) |
Jan 22, 2024 | 21.49 | 21.82 | 21.47 | 21.63 | 2,209,536 | +0.34(+1.58%) |
Jan 19, 2024 | 21.17 | 21.40 | 20.94 | 21.29 | 1,554,030 | +0.23(+1.08%) |
Jan 18, 2024 | 21.30 | 21.34 | 20.89 | 21.06 | 1,277,564 | -0.20(-0.93%) |
Jan 17, 2024 | 21.23 | 21.66 | 21.11 | 21.26 | 1,345,489 | -0.32(-1.47%) |
Jan 16, 2024 | 21.70 | 21.84 | 21.45 | 21.58 | 1,306,053 | -0.34(-1.53%) |
Jan 12, 2024 | 22.23 | 22.31 | 21.80 | 21.91 | 1,199,775 | +0.01(+0.05%) |
Jan 11, 2024 | 22.01 | 22.09 | 21.76 | 21.90 | 1,269,373 | -0.24(-1.07%) |
Jan 10, 2024 | 21.95 | 22.19 | 21.92 | 22.14 | 1,803,313 | +0.17(+0.76%) |
Jan 09, 2024 | 21.75 | 22.11 | 21.71 | 21.97 | 1,995,394 | -0.09(-0.40%) |
Jan 08, 2024 | 21.81 | 22.12 | 21.80 | 22.06 | 2,096,711 | +0.19(+0.86%) |
Jan 05, 2024 | 21.77 | 22.21 | 21.68 | 21.87 | 1,598,941 | -0.11(-0.49%) |
Jan 04, 2024 | 21.85 | 22.18 | 21.76 | 21.98 | 2,050,299 | +0.05(+0.23%) |
Jan 03, 2024 | 22.22 | 22.22 | 21.83 | 21.93 | 2,544,971 | -0.51(-2.26%) |
Jan 02, 2024 | 22.31 | 22.57 | 22.08 | 22.44 | 1,665,254 | +0.11(+0.48%) |
Dec 29, 2023 | 22.55 | 22.66 | 22.33 | 22.33 | 1,384,586 | -0.37(-1.64%) |
Dec 28, 2023 | 22.39 | 22.72 | 22.39 | 22.71 | 1,419,109 | +0.20(+0.87%) |
Dec 27, 2023 | 22.59 | 22.68 | 22.41 | 22.51 | 1,416,802 | -0.07(-0.30%) |
Dec 26, 2023 | 22.41 | 22.70 | 22.36 | 22.58 | 1,183,783 | +0.17(+0.74%) |
Dec 22, 2023 | 22.51 | 22.70 | 22.34 | 22.41 | 1,403,576 | +0.03(+0.13%) |
Dec 21, 2023 | 22.29 | 22.40 | 22.14 | 22.38 | 1,157,981 | +0.29(+1.33%) |
Dec 20, 2023 | 22.43 | 22.68 | 22.07 | 22.09 | 2,180,988 | -0.29(-1.31%) |
Dec 19, 2023 | 22.50 | 22.62 | 22.31 | 22.38 | 3,065,323 | +0.04(+0.17%) |
Dec 18, 2023 | 22.53 | 22.65 | 22.18 | 22.34 | 1,764,181 | -0.10(-0.44%) |
Dec 15, 2023 | 22.88 | 23.01 | 22.36 | 22.44 | 4,191,169 | -0.45(-1.96%) |
Dec 14, 2023 | 22.74 | 23.35 | 22.74 | 22.89 | 2,945,106 | +0.58(+2.58%) |
Dec 13, 2023 | 21.42 | 22.32 | 21.30 | 22.31 | 2,319,497 | +0.96(+4.48%) |
Dec 12, 2023 | 21.45 | 21.59 | 21.34 | 21.36 | 1,292,249 | -0.08(-0.36%) |
Dec 11, 2023 | 21.51 | 21.63 | 21.18 | 21.44 | 1,679,696 | -0.06(-0.27%) |
Dec 08, 2023 | 21.34 | 21.52 | 21.13 | 21.49 | 1,047,970 | +0.09(+0.41%) |
Dec 07, 2023 | 21.56 | 21.70 | 21.40 | 21.41 | 1,801,799 | -0.19(-0.86%) |
Dec 06, 2023 | 22.07 | 22.18 | 21.50 | 21.59 | 2,071,165 | -0.37(-1.69%) |
Dec 05, 2023 | 22.09 | 22.18 | 21.87 | 21.96 | 2,520,306 | -0.26(-1.19%) |
Dec 04, 2023 | 21.44 | 22.24 | 21.43 | 22.23 | 2,191,070 | +0.73(+3.41%) |
Dec 01, 2023 | 20.61 | 21.50 | 20.48 | 21.49 | 2,476,065 | +0.86(+4.17%) |
Nov 30, 2023 | 20.31 | 20.65 | 20.17 | 20.63 | 2,036,268 | +0.37(+1.83%) |
Nov 29, 2023 | 20.36 | 20.64 | 20.17 | 20.26 | 2,322,259 | +0.10(+0.48%) |
Nov 28, 2023 | 20.32 | 20.39 | 20.10 | 20.17 | 2,635,257 | -0.27(-1.34%) |
Nov 27, 2023 | 20.36 | 20.60 | 20.17 | 20.44 | 2,267,946 | +0.09(+0.43%) |
Nov 24, 2023 | 20.16 | 20.40 | 19.97 | 20.35 | 713,480 | +0.21(+1.07%) |
Nov 22, 2023 | 20.16 | 20.25 | 20.03 | 20.14 | 1,291,727 | +0.20(+0.98%) |
Nov 21, 2023 | 20.02 | 20.16 | 19.89 | 19.94 | 2,447,239 | -0.24(-1.21%) |
Nov 20, 2023 | 20.17 | 20.26 | 20.01 | 20.18 | 1,842,697 | -0.01(-0.05%) |
Nov 17, 2023 | 20.33 | 20.42 | 20.07 | 20.19 | 2,108,876 | +0.10(+0.49%) |
Nov 16, 2023 | 20.64 | 20.68 | 20.01 | 20.10 | 2,924,698 | -0.59(-2.83%) |
Nov 15, 2023 | 20.68 | 20.93 | 20.60 | 20.68 | 2,014,418 | -0.12(-0.56%) |
Nov 14, 2023 | 20.56 | 21.22 | 20.50 | 20.80 | 3,483,914 | +1.03(+5.19%) |
Nov 13, 2023 | 20.16 | 20.24 | 19.75 | 19.77 | 3,589,359 | -0.58(-2.83%) |
Nov 10, 2023 | 20.36 | 20.47 | 20.17 | 20.35 | 2,172,815 | +0.17(+0.82%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.17 | 20.18 | 1,865,042 | -0.48(-2.32%) |
Nov 08, 2023 | 20.77 | 20.83 | 20.59 | 20.66 | 1,721,920 | -0.05(-0.24%) |
Nov 07, 2023 | 21.22 | 21.30 | 20.68 | 20.71 | 2,438,185 | -0.47(-2.21%) |
Nov 06, 2023 | 21.59 | 21.59 | 20.95 | 21.18 | 1,847,595 | -0.49(-2.25%) |
Nov 03, 2023 | 21.75 | 22.00 | 21.61 | 21.67 | 1,860,977 | +0.38(+1.79%) |
Nov 02, 2023 | 21.51 | 21.57 | 21.13 | 21.29 | 1,976,387 | +0.21(+0.97%) |
Nov 01, 2023 | 20.68 | 21.08 | 20.65 | 21.08 | 2,087,246 | +0.25(+1.22%) |
Oct 31, 2023 | 19.71 | 20.83 | 19.51 | 20.83 | 2,993,915 | +1.16(+5.91%) |
Oct 30, 2023 | 19.68 | 19.82 | 19.36 | 19.67 | 2,961,758 | +0.22(+1.16%) |
Oct 27, 2023 | 19.91 | 19.91 | 19.33 | 19.44 | 1,321,081 | -0.40(-2.02%) |
Oct 26, 2023 | 19.50 | 20.01 | 19.50 | 19.84 | 1,721,254 | +0.50(+2.58%) |
Oct 25, 2023 | 19.82 | 19.89 | 19.33 | 19.34 | 2,290,516 | -0.63(-3.13%) |
Oct 24, 2023 | 19.83 | 20.04 | 19.75 | 19.97 | 2,048,363 | +0.33(+1.69%) |
Oct 23, 2023 | 19.80 | 20.04 | 19.59 | 19.64 | 1,425,223 | -0.32(-1.62%) |
Oct 20, 2023 | 20.21 | 20.40 | 19.96 | 19.96 | 1,684,969 | -0.13(-0.63%) |
Oct 19, 2023 | 20.06 | 20.57 | 19.98 | 20.09 | 1,364,899 | -0.13(-0.63%) |
Oct 18, 2023 | 20.26 | 20.40 | 20.08 | 20.21 | 1,564,177 | -0.30(-1.48%) |
Oct 17, 2023 | 20.04 | 20.76 | 20.04 | 20.52 | 2,352,298 | +0.36(+1.79%) |
Oct 16, 2023 | 20.10 | 20.34 | 19.92 | 20.16 | 1,601,780 | +0.30(+1.53%) |
Oct 13, 2023 | 20.27 | 20.32 | 19.76 | 19.85 | 1,554,004 | -0.34(-1.69%) |
Oct 12, 2023 | 20.61 | 20.61 | 20.14 | 20.19 | 1,304,838 | -0.48(-2.32%) |
Oct 11, 2023 | 20.48 | 20.82 | 20.46 | 20.67 | 1,362,267 | +0.33(+1.63%) |
Oct 10, 2023 | 20.16 | 20.59 | 20.10 | 20.34 | 1,308,910 | +0.17(+0.82%) |
Oct 09, 2023 | 19.56 | 20.24 | 19.56 | 20.17 | 1,117,509 | +0.45(+2.28%) |
Oct 06, 2023 | 19.67 | 19.96 | 19.50 | 19.73 | 2,086,186 | -0.10(-0.49%) |
Oct 05, 2023 | 19.85 | 20.04 | 19.54 | 19.82 | 2,871,314 | -0.12(-0.59%) |
Oct 04, 2023 | 19.76 | 20.00 | 19.57 | 19.94 | 1,268,380 | +0.22(+1.13%) |
Oct 03, 2023 | 20.04 | 20.17 | 19.63 | 19.72 | 1,406,306 | -0.51(-2.53%) |