Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 410,461 | +0.12(+0.55%) |
May 30, 2024 | 20.92 | 20.97 | 20.92 | 20.95 | 21,348 | +0.09(+0.41%) |
May 29, 2024 | 20.89 | 20.89 | 20.84 | 20.87 | 19,657 | -0.10(-0.48%) |
May 28, 2024 | 21.06 | 21.06 | 20.95 | 20.97 | 45,506 | -0.08(-0.39%) |
May 24, 2024 | 21.02 | 21.06 | 21.01 | 21.05 | 23,184 | +0.04(+0.20%) |
May 23, 2024 | 21.08 | 21.08 | 21.00 | 21.01 | 26,646 | -0.07(-0.33%) |
May 22, 2024 | 21.06 | 21.10 | 21.06 | 21.08 | 33,338 | -0.02(-0.09%) |
May 21, 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 31,986 | +0.03(+0.14%) |
May 20, 2024 | 21.08 | 21.09 | 21.06 | 21.07 | 30,377 | -0.02(-0.09%) |
May 17, 2024 | 21.09 | 21.13 | 21.09 | 21.09 | 35,609 | -0.01(-0.05%) |
May 16, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 37,280 | -0.06(-0.28%) |
May 15, 2024 | 21.12 | 21.17 | 21.10 | 21.16 | 55,213 | +0.13(+0.62%) |
May 14, 2024 | 21.00 | 21.07 | 20.99 | 21.03 | 24,180 | +0.07(+0.33%) |
May 13, 2024 | 20.98 | 21.00 | 20.95 | 20.96 | 78,993 | +0.00(+0.00%) |
May 10, 2024 | 20.95 | 20.96 | 20.92 | 20.96 | 23,203 | -0.03(-0.15%) |
May 09, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 36,792 | +0.02(+0.10%) |
May 08, 2024 | 20.95 | 20.99 | 20.95 | 20.97 | 27,889 | -0.05(-0.24%) |
May 07, 2024 | 21.05 | 21.09 | 21.01 | 21.02 | 43,182 | +0.03(+0.12%) |
May 06, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 22,798 | +0.05(+0.22%) |
May 03, 2024 | 20.95 | 20.97 | 20.90 | 20.95 | 25,325 | +0.12(+0.57%) |
May 02, 2024 | 20.74 | 20.84 | 20.73 | 20.83 | 44,223 | +0.09(+0.42%) |
May 01, 2024 | 20.68 | 20.78 | 20.68 | 20.74 | 27,941 | +0.10(+0.47%) |
Apr 30, 2024 | 20.69 | 20.72 | 20.65 | 20.65 | 105,410 | -0.12(-0.60%) |
Apr 29, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 66,815 | +0.10(+0.50%) |
Apr 26, 2024 | 20.65 | 20.69 | 20.65 | 20.67 | 42,347 | +0.05(+0.22%) |
Apr 25, 2024 | 20.54 | 20.62 | 20.52 | 20.62 | 71,859 | -0.03(-0.17%) |
Apr 24, 2024 | 20.67 | 20.67 | 20.61 | 20.65 | 34,392 | -0.07(-0.32%) |
Apr 23, 2024 | 20.67 | 20.78 | 20.67 | 20.72 | 58,560 | +0.04(+0.17%) |
Apr 22, 2024 | 20.64 | 20.70 | 20.63 | 20.69 | 26,809 | +0.05(+0.27%) |
Apr 19, 2024 | 20.66 | 20.69 | 20.63 | 20.63 | 195,538 | -0.00(-0.01%) |
Apr 18, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 35,520 | -0.04(-0.17%) |
Apr 17, 2024 | 20.63 | 20.69 | 20.63 | 20.67 | 33,736 | +0.09(+0.42%) |
Apr 16, 2024 | 20.56 | 20.61 | 20.53 | 20.58 | 108,349 | -0.06(-0.30%) |
Apr 15, 2024 | 20.72 | 20.72 | 20.63 | 20.64 | 56,682 | -0.19(-0.90%) |
Apr 12, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 29,121 | +0.05(+0.26%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.75 | 20.77 | 48,189 | -0.03(-0.14%) |
Apr 10, 2024 | 20.93 | 20.93 | 20.78 | 20.80 | 23,831 | -0.27(-1.30%) |
Apr 09, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 65,243 | +0.10(+0.48%) |
Apr 08, 2024 | 20.95 | 20.99 | 20.95 | 20.98 | 29,785 | -0.00(-0.01%) |
Apr 05, 2024 | 20.98 | 21.02 | 20.98 | 20.98 | 17,249 | -0.08(-0.38%) |
Apr 04, 2024 | 21.07 | 21.07 | 21.01 | 21.06 | 40,345 | +0.05(+0.24%) |
Apr 03, 2024 | 20.94 | 21.04 | 20.94 | 21.01 | 33,232 | -0.01(-0.05%) |
Apr 02, 2024 | 20.96 | 21.02 | 20.94 | 21.02 | 37,483 | -0.03(-0.14%) |
Apr 01, 2024 | 21.12 | 21.12 | 21.03 | 21.05 | 136,514 | -0.15(-0.69%) |
Mar 28, 2024 | 21.18 | 21.25 | 21.17 | 21.20 | 218,289 | +0.02(+0.08%) |
Mar 27, 2024 | 21.11 | 21.18 | 21.11 | 21.18 | 25,922 | +0.07(+0.34%) |
Mar 26, 2024 | 21.11 | 21.11 | 21.08 | 21.11 | 39,754 | +0.01(+0.03%) |
Mar 25, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 24,925 | -0.08(-0.36%) |
Mar 22, 2024 | 21.19 | 21.19 | 21.15 | 21.18 | 109,489 | +0.08(+0.38%) |
Mar 21, 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 120,639 | +0.04(+0.19%) |
Mar 20, 2024 | 21.03 | 21.08 | 21.01 | 21.06 | 26,971 | +0.00(+0.00%) |
Mar 19, 2024 | 21.00 | 21.07 | 21.00 | 21.06 | 65,085 | +0.08(+0.40%) |
Mar 18, 2024 | 20.99 | 21.02 | 20.97 | 20.97 | 31,649 | -0.03(-0.16%) |
Mar 15, 2024 | 21.00 | 21.01 | 20.97 | 21.01 | 24,888 | +0.01(+0.04%) |
Mar 14, 2024 | 21.07 | 21.07 | 21.00 | 21.00 | 25,327 | -0.13(-0.61%) |
Mar 13, 2024 | 21.14 | 21.18 | 21.13 | 21.13 | 39,983 | -0.04(-0.19%) |
Mar 12, 2024 | 21.15 | 21.20 | 21.15 | 21.17 | 61,219 | -0.04(-0.19%) |
Mar 11, 2024 | 21.23 | 21.23 | 21.19 | 21.21 | 50,633 | +0.02(+0.09%) |
Mar 08, 2024 | 21.20 | 21.25 | 21.19 | 21.19 | 142,791 | +0.00(+0.00%) |
Mar 07, 2024 | 21.19 | 21.20 | 21.15 | 21.19 | 49,105 | +0.05(+0.23%) |
Mar 06, 2024 | 21.12 | 21.19 | 21.12 | 21.14 | 198,812 | +0.06(+0.28%) |
Mar 05, 2024 | 21.06 | 21.11 | 21.06 | 21.08 | 31,442 | +0.08(+0.37%) |
Mar 04, 2024 | 20.99 | 21.04 | 20.99 | 21.00 | 253,295 | -0.05(-0.23%) |
Mar 01, 2024 | 20.89 | 21.06 | 20.86 | 21.05 | 50,424 | +0.13(+0.63%) |
Feb 29, 2024 | 20.92 | 20.99 | 20.91 | 20.91 | 310,063 | +0.01(+0.05%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.89 | 20.90 | 62,342 | -0.01(-0.07%) |
Feb 27, 2024 | 20.90 | 20.96 | 20.90 | 20.92 | 161,398 | -0.02(-0.12%) |
Feb 26, 2024 | 20.97 | 20.98 | 20.91 | 20.94 | 101,911 | -0.04(-0.19%) |
Feb 23, 2024 | 20.91 | 21.01 | 20.91 | 20.98 | 60,931 | +0.05(+0.24%) |
Feb 22, 2024 | 20.91 | 20.94 | 20.90 | 20.93 | 14,073,456 | +0.03(+0.14%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.89 | 20.90 | 50,015 | -0.06(-0.27%) |
Feb 20, 2024 | 20.92 | 20.97 | 20.92 | 20.96 | 22,738 | +0.09(+0.41%) |
Feb 16, 2024 | 20.88 | 20.91 | 20.87 | 20.88 | 49,405 | -0.09(-0.42%) |
Feb 15, 2024 | 20.97 | 20.97 | 20.92 | 20.96 | 52,044 | +0.08(+0.37%) |
Feb 14, 2024 | 20.82 | 20.89 | 20.81 | 20.89 | 30,867 | +0.08(+0.39%) |
Feb 13, 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 30,019 | -0.20(-0.94%) |
Feb 12, 2024 | 20.98 | 21.02 | 20.95 | 21.00 | 38,562 | +0.02(+0.09%) |
Feb 09, 2024 | 20.97 | 21.00 | 20.96 | 20.98 | 31,429 | -0.02(-0.09%) |
Feb 08, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 27,517 | -0.11(-0.51%) |
Feb 07, 2024 | 21.14 | 21.14 | 21.08 | 21.11 | 53,828 | -0.04(-0.21%) |
Feb 06, 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 46,512 | +0.09(+0.45%) |
Feb 05, 2024 | 21.08 | 21.08 | 21.02 | 21.06 | 38,770 | -0.17(-0.79%) |
Feb 02, 2024 | 21.19 | 21.23 | 21.16 | 21.23 | 37,118 | -0.15(-0.72%) |
Feb 01, 2024 | 21.31 | 21.40 | 21.31 | 21.38 | 37,077 | +0.15(+0.69%) |
Jan 31, 2024 | 21.23 | 21.29 | 21.20 | 21.24 | 81,201 | +0.06(+0.28%) |
Jan 30, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 38,638 | +0.06(+0.27%) |
Jan 29, 2024 | 21.11 | 21.15 | 21.10 | 21.12 | 21,711 | +0.09(+0.42%) |
Jan 26, 2024 | 21.10 | 21.11 | 21.03 | 21.03 | 142,221 | -0.08(-0.37%) |
Jan 25, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 10,894 | +0.12(+0.56%) |
Jan 24, 2024 | 21.13 | 21.13 | 20.99 | 20.99 | 40,575 | -0.05(-0.23%) |
Jan 23, 2024 | 21.04 | 21.05 | 21.00 | 21.04 | 62,066 | -0.04(-0.19%) |
Jan 22, 2024 | 21.09 | 21.11 | 21.07 | 21.08 | 50,988 | +0.04(+0.19%) |
Jan 19, 2024 | 20.99 | 21.04 | 20.94 | 21.04 | 50,338 | +0.02(+0.12%) |
Jan 18, 2024 | 21.06 | 21.06 | 21.00 | 21.01 | 34,952 | -0.04(-0.17%) |
Jan 17, 2024 | 21.04 | 21.06 | 20.99 | 21.05 | 56,121 | -0.05(-0.22%) |
Jan 16, 2024 | 21.15 | 21.20 | 21.06 | 21.10 | 69,062 | -0.15(-0.72%) |
Jan 12, 2024 | 21.25 | 21.30 | 21.22 | 21.25 | 91,446 | +0.04(+0.17%) |
Jan 11, 2024 | 21.12 | 21.23 | 21.09 | 21.22 | 47,858 | +0.12(+0.56%) |
Jan 10, 2024 | 21.17 | 21.19 | 21.10 | 21.10 | 118,865 | -0.05(-0.23%) |
Jan 09, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 169,328 | +0.04(+0.21%) |
Jan 08, 2024 | 21.00 | 21.14 | 21.00 | 21.10 | 67,249 | +0.11(+0.54%) |
Jan 05, 2024 | 21.00 | 21.13 | 20.99 | 20.99 | 76,224 | -0.08(-0.40%) |
Jan 04, 2024 | 21.04 | 21.09 | 21.04 | 21.07 | 52,463 | -0.07(-0.35%) |
Jan 03, 2024 | 21.04 | 21.17 | 21.04 | 21.15 | 70,324 | -0.03(-0.14%) |
Jan 02, 2024 | 21.19 | 21.21 | 21.17 | 21.18 | 259,484 | -0.12(-0.58%) |
Dec 29, 2023 | 21.30 | 21.33 | 21.30 | 21.30 | 52,668 | -0.06(-0.28%) |
Dec 28, 2023 | 21.35 | 21.39 | 21.33 | 21.36 | 247,775 | -0.05(-0.24%) |
Dec 27, 2023 | 21.31 | 21.41 | 21.31 | 21.41 | 73,854 | +0.16(+0.77%) |
Dec 26, 2023 | 21.20 | 21.30 | 21.20 | 21.25 | 24,285 | +0.04(+0.19%) |
Dec 22, 2023 | 21.26 | 21.27 | 21.18 | 21.21 | 94,146 | -0.03(-0.14%) |
Dec 21, 2023 | 21.26 | 21.30 | 21.21 | 21.24 | 46,677 | +0.01(+0.03%) |
Dec 20, 2023 | 21.19 | 21.23 | 21.17 | 21.23 | 41,366 | +0.05(+0.25%) |
Dec 19, 2023 | 21.19 | 21.23 | 21.16 | 21.18 | 23,352 | +0.02(+0.09%) |
Dec 18, 2023 | 21.16 | 21.19 | 21.14 | 21.16 | 32,858 | -0.06(-0.27%) |
Dec 15, 2023 | 21.22 | 21.23 | 21.17 | 21.21 | 52,877 | -0.02(-0.12%) |
Dec 14, 2023 | 21.17 | 21.28 | 21.17 | 21.24 | 33,268 | +0.19(+0.91%) |
Dec 13, 2023 | 20.81 | 21.07 | 20.79 | 21.05 | 45,006 | +0.32(+1.54%) |
Dec 12, 2023 | 20.65 | 20.78 | 20.65 | 20.73 | 37,587 | +0.06(+0.27%) |
Dec 11, 2023 | 20.64 | 20.68 | 20.61 | 20.67 | 57,503 | -0.01(-0.03%) |
Dec 08, 2023 | 20.66 | 20.72 | 20.66 | 20.68 | 37,551 | -0.10(-0.47%) |
Dec 07, 2023 | 20.73 | 20.83 | 20.73 | 20.78 | 63,616 | +0.01(+0.05%) |
Dec 06, 2023 | 20.74 | 20.81 | 20.74 | 20.77 | 203,298 | +0.07(+0.36%) |
Dec 05, 2023 | 20.62 | 20.71 | 20.62 | 20.70 | 45,292 | +0.12(+0.60%) |
Dec 04, 2023 | 20.54 | 20.59 | 20.53 | 20.57 | 28,533 | -0.02(-0.10%) |
Dec 01, 2023 | 20.44 | 20.61 | 20.43 | 20.59 | 132,732 | +0.17(+0.83%) |
Nov 30, 2023 | 20.46 | 20.48 | 20.39 | 20.42 | 59,236 | -0.09(-0.45%) |
Nov 29, 2023 | 20.42 | 20.52 | 20.42 | 20.52 | 43,546 | +0.14(+0.69%) |
Nov 28, 2023 | 20.28 | 20.37 | 20.28 | 20.37 | 63,484 | +0.06(+0.29%) |
Nov 27, 2023 | 20.22 | 20.32 | 20.22 | 20.32 | 57,526 | +0.12(+0.60%) |
Nov 24, 2023 | 20.22 | 20.22 | 20.19 | 20.19 | 25,504 | -0.07(-0.36%) |
Nov 22, 2023 | 20.25 | 20.29 | 20.22 | 20.27 | 39,623 | +0.05(+0.24%) |
Nov 21, 2023 | 20.19 | 20.22 | 20.17 | 20.22 | 61,295 | +0.03(+0.15%) |
Nov 20, 2023 | 20.14 | 20.21 | 20.12 | 20.19 | 37,590 | +0.04(+0.19%) |
Nov 17, 2023 | 20.16 | 20.17 | 20.11 | 20.15 | 45,326 | +0.04(+0.19%) |
Nov 16, 2023 | 20.03 | 20.13 | 20.03 | 20.11 | 105,413 | +0.14(+0.69%) |
Nov 15, 2023 | 19.98 | 19.99 | 19.93 | 19.97 | 35,399 | -0.09(-0.45%) |
Nov 14, 2023 | 20.04 | 20.08 | 20.04 | 20.06 | 41,238 | +0.26(+1.33%) |
Nov 13, 2023 | 19.73 | 19.81 | 19.73 | 19.80 | 33,125 | +0.01(+0.05%) |
Nov 10, 2023 | 19.81 | 19.84 | 19.79 | 19.79 | 41,537 | +0.06(+0.32%) |
Nov 09, 2023 | 19.85 | 19.86 | 19.72 | 19.72 | 45,031 | -0.14(-0.71%) |
Nov 08, 2023 | 19.83 | 19.91 | 19.83 | 19.87 | 52,754 | +0.04(+0.23%) |
Nov 07, 2023 | 19.74 | 19.84 | 19.74 | 19.82 | 24,563 | +0.12(+0.62%) |
Nov 06, 2023 | 19.72 | 19.74 | 19.68 | 19.70 | 70,115 | -0.07(-0.35%) |
Nov 03, 2023 | 19.87 | 19.91 | 19.77 | 19.77 | 38,212 | +0.09(+0.45%) |
Nov 02, 2023 | 19.65 | 19.71 | 19.65 | 19.68 | 37,677 | +0.18(+0.90%) |