Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 12,817 | -0.17(-0.83%) |
Jun 06, 2024 | 20.33 | 20.36 | 20.33 | 20.36 | 40,997 | +0.01(+0.07%) |
Jun 05, 2024 | 20.33 | 20.35 | 20.28 | 20.35 | 87,372 | +0.05(+0.23%) |
Jun 04, 2024 | 20.24 | 20.31 | 20.24 | 20.30 | 160,878 | +0.10(+0.50%) |
Jun 03, 2024 | 20.14 | 20.22 | 20.14 | 20.20 | 9,967 | +0.11(+0.53%) |
May 31, 2024 | 20.10 | 20.10 | 20.06 | 20.09 | 1,562,699 | +0.08(+0.39%) |
May 30, 2024 | 19.98 | 20.02 | 19.98 | 20.01 | 34,038 | +0.07(+0.35%) |
May 29, 2024 | 19.94 | 19.95 | 19.93 | 19.94 | 26,375 | -0.08(-0.42%) |
May 28, 2024 | 20.14 | 20.14 | 20.01 | 20.03 | 24,759 | -0.09(-0.45%) |
May 24, 2024 | 20.09 | 20.12 | 20.09 | 20.12 | 4,654 | +0.02(+0.10%) |
May 23, 2024 | 20.10 | 20.10 | 20.07 | 20.10 | 15,714 | -0.05(-0.25%) |
May 22, 2024 | 20.13 | 20.16 | 20.13 | 20.15 | 21,896 | -0.02(-0.10%) |
May 21, 2024 | 20.16 | 20.18 | 20.15 | 20.17 | 28,908 | +0.04(+0.22%) |
May 20, 2024 | 20.11 | 20.14 | 20.11 | 20.12 | 23,955 | -0.02(-0.12%) |
May 17, 2024 | 20.16 | 20.18 | 20.14 | 20.15 | 120,488 | -0.05(-0.25%) |
May 16, 2024 | 20.24 | 20.24 | 20.18 | 20.20 | 52,371 | -0.02(-0.10%) |
May 15, 2024 | 20.18 | 20.23 | 20.18 | 20.22 | 15,787 | +0.12(+0.62%) |
May 14, 2024 | 20.07 | 20.10 | 20.07 | 20.09 | 23,369 | +0.05(+0.25%) |
May 13, 2024 | 20.08 | 20.08 | 20.04 | 20.04 | 38,700 | +0.00(+0.02%) |
May 10, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 19,553 | -0.03(-0.17%) |
May 09, 2024 | 20.01 | 20.08 | 20.01 | 20.07 | 17,302 | +0.04(+0.20%) |
May 08, 2024 | 20.05 | 20.06 | 20.03 | 20.03 | 22,289 | -0.04(-0.20%) |
May 07, 2024 | 20.08 | 20.12 | 20.07 | 20.07 | 92,021 | +0.04(+0.20%) |
May 06, 2024 | 22.00 | 22.00 | 20.01 | 20.03 | 23,621 | +0.02(+0.10%) |
May 03, 2024 | 20.03 | 20.03 | 19.98 | 20.01 | 36,512 | +0.09(+0.45%) |
May 02, 2024 | 19.85 | 19.93 | 19.85 | 19.93 | 32,426 | +0.06(+0.33%) |
May 01, 2024 | 19.85 | 19.87 | 19.81 | 19.86 | 25,438 | +0.07(+0.35%) |
Apr 30, 2024 | 19.82 | 19.83 | 19.78 | 19.79 | 213,644 | -0.08(-0.40%) |
Apr 29, 2024 | 19.84 | 19.87 | 19.81 | 19.87 | 27,937 | +0.07(+0.38%) |
Apr 26, 2024 | 19.82 | 19.82 | 19.79 | 19.80 | 27,634 | +0.03(+0.15%) |
Apr 25, 2024 | 19.72 | 19.78 | 19.72 | 19.77 | 15,589 | -0.05(-0.28%) |
Apr 24, 2024 | 19.84 | 19.84 | 19.78 | 19.82 | 28,410 | -0.05(-0.26%) |
Apr 23, 2024 | 19.80 | 22.21 | 19.80 | 19.87 | 41,296 | +0.03(+0.14%) |
Apr 22, 2024 | 19.81 | 19.85 | 19.81 | 19.85 | 29,429 | +0.01(+0.05%) |
Apr 19, 2024 | 19.84 | 19.87 | 19.82 | 19.84 | 173,373 | +0.02(+0.10%) |
Apr 18, 2024 | 19.84 | 19.84 | 19.80 | 19.82 | 23,771 | -0.05(-0.25%) |
Apr 17, 2024 | 19.82 | 19.87 | 19.80 | 19.87 | 31,172 | +0.09(+0.45%) |
Apr 16, 2024 | 19.79 | 19.80 | 19.75 | 19.78 | 73,128 | -0.05(-0.28%) |
Apr 15, 2024 | 19.82 | 19.83 | 19.79 | 19.83 | 33,480 | -0.10(-0.52%) |
Apr 12, 2024 | 19.97 | 19.98 | 19.93 | 19.94 | 23,556 | +0.06(+0.30%) |
Apr 11, 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 20,263 | -0.01(-0.07%) |
Apr 10, 2024 | 19.95 | 19.96 | 19.88 | 19.89 | 25,493 | -0.23(-1.13%) |
Apr 09, 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 51,599 | +0.08(+0.40%) |
Apr 08, 2024 | 20.03 | 20.05 | 20.02 | 20.04 | 11,697 | -0.03(-0.15%) |
Apr 05, 2024 | 20.10 | 20.12 | 20.07 | 20.07 | 49,510 | -0.11(-0.54%) |
Apr 04, 2024 | 20.16 | 20.18 | 20.11 | 20.18 | 669,385 | +0.06(+0.30%) |
Apr 03, 2024 | 20.04 | 20.12 | 19.83 | 20.12 | 19,640 | +0.01(+0.04%) |
Apr 02, 2024 | 20.08 | 20.11 | 20.06 | 20.11 | 50,154 | -0.01(-0.05%) |
Apr 01, 2024 | 20.25 | 20.25 | 20.12 | 20.12 | 117,217 | -0.15(-0.76%) |
Mar 28, 2024 | 20.26 | 20.30 | 20.25 | 20.27 | 521,041 | -0.02(-0.12%) |
Mar 27, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 14,907 | +0.06(+0.32%) |
Mar 26, 2024 | 20.20 | 20.23 | 20.19 | 20.23 | 27,754 | +0.02(+0.12%) |
Mar 25, 2024 | 20.21 | 20.22 | 20.20 | 20.21 | 24,817 | -0.02(-0.12%) |
Mar 22, 2024 | 20.24 | 20.25 | 20.23 | 20.23 | 75,306 | +0.06(+0.32%) |
Mar 21, 2024 | 20.16 | 20.17 | 20.15 | 20.17 | 11,790 | +0.02(+0.12%) |
Mar 20, 2024 | 20.15 | 20.18 | 20.10 | 20.15 | 38,576 | +0.02(+0.12%) |
Mar 19, 2024 | 20.10 | 20.13 | 20.10 | 20.12 | 26,214 | +0.04(+0.20%) |
Mar 18, 2024 | 20.10 | 20.10 | 20.06 | 20.08 | 34,391 | -0.02(-0.10%) |
Mar 15, 2024 | 20.11 | 20.12 | 20.10 | 20.10 | 14,119 | -0.01(-0.07%) |
Mar 14, 2024 | 20.17 | 20.17 | 20.12 | 20.12 | 48,181 | -0.13(-0.66%) |
Mar 13, 2024 | 20.26 | 20.26 | 20.24 | 20.25 | 22,710 | -0.04(-0.17%) |
Mar 12, 2024 | 20.30 | 20.31 | 20.27 | 20.28 | 27,511 | -0.10(-0.48%) |
Mar 11, 2024 | 20.38 | 20.38 | 20.34 | 20.38 | 48,763 | +0.02(+0.10%) |
Mar 08, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 143,674 | +0.00(+0.00%) |
Mar 07, 2024 | 20.38 | 20.38 | 20.33 | 20.36 | 26,302 | +0.01(+0.07%) |
Mar 06, 2024 | 20.34 | 20.37 | 20.32 | 20.35 | 727,304 | +0.04(+0.19%) |
Mar 05, 2024 | 20.26 | 20.33 | 20.26 | 20.31 | 35,544 | +0.10(+0.52%) |
Mar 04, 2024 | 20.19 | 20.20 | 20.18 | 20.20 | 20,925 | -0.05(-0.25%) |
Mar 01, 2024 | 20.16 | 20.25 | 20.16 | 20.25 | 31,385 | +0.11(+0.53%) |
Feb 29, 2024 | 20.16 | 20.19 | 20.15 | 20.15 | 868,233 | +0.03(+0.13%) |
Feb 28, 2024 | 20.09 | 20.12 | 20.08 | 20.12 | 14,758 | +0.05(+0.23%) |
Feb 27, 2024 | 20.08 | 20.11 | 20.07 | 20.08 | 32,049 | -0.03(-0.13%) |
Feb 26, 2024 | 20.14 | 20.14 | 20.05 | 20.10 | 28,986 | -0.03(-0.15%) |
Feb 23, 2024 | 20.08 | 20.14 | 20.07 | 20.13 | 23,652 | +0.08(+0.42%) |
Feb 22, 2024 | 20.06 | 20.07 | 20.03 | 20.05 | 26,662 | +0.00(+0.00%) |
Feb 21, 2024 | 20.10 | 20.10 | 20.03 | 20.05 | 33,609 | -0.06(-0.29%) |
Feb 20, 2024 | 20.09 | 20.14 | 20.09 | 20.11 | 139,530 | +0.03(+0.17%) |
Feb 16, 2024 | 20.05 | 20.07 | 20.04 | 20.07 | 21,607 | -0.06(-0.29%) |
Feb 15, 2024 | 20.14 | 20.14 | 20.11 | 20.13 | 17,788 | +0.05(+0.27%) |
Feb 14, 2024 | 20.06 | 20.11 | 20.06 | 20.08 | 34,420 | +0.05(+0.25%) |
Feb 13, 2024 | 20.07 | 20.08 | 20.03 | 20.03 | 41,730 | -0.17(-0.85%) |
Feb 12, 2024 | 20.19 | 20.22 | 20.17 | 20.20 | 17,523 | +0.01(+0.05%) |
Feb 09, 2024 | 20.16 | 20.21 | 20.16 | 20.19 | 25,704 | -0.02(-0.12%) |
Feb 08, 2024 | 20.23 | 20.24 | 20.20 | 20.22 | 31,283 | -0.04(-0.20%) |
Feb 07, 2024 | 20.30 | 20.32 | 20.26 | 20.26 | 77,830 | -0.04(-0.22%) |
Feb 06, 2024 | 20.26 | 20.31 | 20.24 | 20.30 | 50,731 | +0.09(+0.44%) |
Feb 05, 2024 | 20.23 | 20.24 | 20.18 | 20.21 | 397,316 | -0.16(-0.80%) |
Feb 02, 2024 | 20.40 | 20.40 | 20.33 | 20.37 | 10,171,051 | -0.20(-0.98%) |
Feb 01, 2024 | 20.53 | 20.63 | 20.53 | 20.58 | 19,367 | +0.14(+0.68%) |
Jan 31, 2024 | 20.43 | 20.46 | 20.40 | 20.44 | 96,734 | +0.10(+0.51%) |
Jan 30, 2024 | 20.32 | 20.34 | 20.28 | 20.33 | 41,899 | +0.02(+0.12%) |
Jan 29, 2024 | 20.25 | 20.31 | 20.25 | 20.31 | 16,998 | +0.07(+0.36%) |
Jan 26, 2024 | 20.24 | 20.24 | 20.20 | 20.23 | 24,336 | -0.02(-0.10%) |
Jan 25, 2024 | 20.23 | 20.25 | 20.22 | 20.25 | 16,666 | +0.09(+0.44%) |
Jan 24, 2024 | 20.26 | 20.27 | 20.17 | 20.17 | 23,631 | -0.06(-0.29%) |
Jan 23, 2024 | 20.23 | 20.23 | 20.20 | 20.23 | 22,536 | -0.05(-0.24%) |
Jan 22, 2024 | 20.28 | 20.28 | 20.25 | 20.27 | 28,954 | +0.05(+0.25%) |
Jan 19, 2024 | 20.20 | 20.23 | 20.18 | 20.22 | 17,914 | -0.00(-0.00%) |
Jan 18, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 43,622 | -0.02(-0.10%) |
Jan 17, 2024 | 20.26 | 20.27 | 20.23 | 20.24 | 56,033 | -0.07(-0.34%) |
Jan 16, 2024 | 20.35 | 20.38 | 20.29 | 20.31 | 25,321 | -0.13(-0.63%) |
Jan 12, 2024 | 20.47 | 20.47 | 20.42 | 20.44 | 17,989 | +0.04(+0.19%) |
Jan 11, 2024 | 20.37 | 20.40 | 20.32 | 20.40 | 267,433 | +0.08(+0.39%) |
Jan 10, 2024 | 20.38 | 20.38 | 20.32 | 20.32 | 521,653 | -0.02(-0.10%) |
Jan 09, 2024 | 20.37 | 20.37 | 20.33 | 20.34 | 204,772 | -0.01(-0.05%) |
Jan 08, 2024 | 20.31 | 20.40 | 20.29 | 20.35 | 10,211 | +0.05(+0.23%) |
Jan 05, 2024 | 20.29 | 20.39 | 20.29 | 20.31 | 26,878 | -0.05(-0.23%) |
Jan 04, 2024 | 20.35 | 20.38 | 20.33 | 20.35 | 55,037 | -0.10(-0.49%) |
Jan 03, 2024 | 20.35 | 20.46 | 20.35 | 20.45 | 42,823 | +0.04(+0.17%) |
Jan 02, 2024 | 20.43 | 20.45 | 20.40 | 20.42 | 53,696 | -0.07(-0.34%) |
Dec 29, 2023 | 20.49 | 20.53 | 20.46 | 20.49 | 8,202 | -0.05(-0.26%) |
Dec 28, 2023 | 20.57 | 20.58 | 20.51 | 20.54 | 198,838 | -0.02(-0.10%) |
Dec 27, 2023 | 20.53 | 20.57 | 20.51 | 20.56 | 38,869 | +0.11(+0.53%) |
Dec 26, 2023 | 20.45 | 20.46 | 20.44 | 20.45 | 99,175 | +0.01(+0.05%) |
Dec 22, 2023 | 20.45 | 20.49 | 20.41 | 20.44 | 11,422 | -0.01(-0.06%) |
Dec 21, 2023 | 20.47 | 20.49 | 20.43 | 20.45 | 26,623 | -0.02(-0.09%) |
Dec 20, 2023 | 20.41 | 20.47 | 20.39 | 20.47 | 49,088 | +0.05(+0.24%) |
Dec 19, 2023 | 20.42 | 20.43 | 20.40 | 20.42 | 26,334 | +0.05(+0.24%) |
Dec 18, 2023 | 20.35 | 20.37 | 20.34 | 20.37 | 55,258 | -0.04(-0.22%) |
Dec 15, 2023 | 20.41 | 20.43 | 20.39 | 20.42 | 63,086 | -0.00(-0.02%) |
Dec 14, 2023 | 20.36 | 20.44 | 20.36 | 20.42 | 81,362 | +0.15(+0.75%) |
Dec 13, 2023 | 20.09 | 20.27 | 20.08 | 20.27 | 38,218 | +0.23(+1.14%) |
Dec 12, 2023 | 20.00 | 20.05 | 20.00 | 20.04 | 49,300 | +0.03(+0.14%) |
Dec 11, 2023 | 19.98 | 20.02 | 19.96 | 20.02 | 32,778 | -0.00(-0.02%) |
Dec 08, 2023 | 20.06 | 20.06 | 20.00 | 20.02 | 25,042 | -0.10(-0.51%) |
Dec 07, 2023 | 20.11 | 20.15 | 20.11 | 20.12 | 17,683 | -0.01(-0.05%) |
Dec 06, 2023 | 20.12 | 20.15 | 20.10 | 20.13 | 455,013 | +0.07(+0.36%) |
Dec 05, 2023 | 20.05 | 20.07 | 20.03 | 20.06 | 35,359 | +0.12(+0.62%) |
Dec 04, 2023 | 19.92 | 19.95 | 19.91 | 19.94 | 227,911 | -0.05(-0.26%) |
Dec 01, 2023 | 19.88 | 20.00 | 19.88 | 19.99 | 35,107 | +0.14(+0.73%) |
Nov 30, 2023 | 19.86 | 19.87 | 19.84 | 19.85 | 40,847 | -0.08(-0.39%) |
Nov 29, 2023 | 19.91 | 19.92 | 19.89 | 19.92 | 45,110 | +0.09(+0.47%) |
Nov 28, 2023 | 19.72 | 19.83 | 19.72 | 19.83 | 32,204 | +0.06(+0.32%) |
Nov 27, 2023 | 19.68 | 19.77 | 19.68 | 19.77 | 6,786 | +0.10(+0.51%) |
Nov 24, 2023 | 19.69 | 19.69 | 19.66 | 19.67 | 12,509 | -0.07(-0.35%) |
Nov 22, 2023 | 19.74 | 19.74 | 19.70 | 19.73 | 20,023 | +0.00(+0.02%) |
Nov 21, 2023 | 19.75 | 19.75 | 19.69 | 19.73 | 33,550 | +0.00(+0.00%) |
Nov 20, 2023 | 19.66 | 19.73 | 19.66 | 19.73 | 276,443 | +0.03(+0.15%) |
Nov 17, 2023 | 19.73 | 19.73 | 19.66 | 19.70 | 15,149 | +0.02(+0.12%) |
Nov 16, 2023 | 19.70 | 19.71 | 19.66 | 19.68 | 53,347 | +0.09(+0.45%) |
Nov 15, 2023 | 19.59 | 19.60 | 19.57 | 19.59 | 13,027 | -0.11(-0.57%) |
Nov 14, 2023 | 19.66 | 19.70 | 19.66 | 19.70 | 20,684 | +0.20(+1.00%) |
Nov 13, 2023 | 19.43 | 19.50 | 19.43 | 19.50 | 14,951 | +0.01(+0.08%) |
Nov 10, 2023 | 19.51 | 19.53 | 19.49 | 19.49 | 14,282 | +0.01(+0.05%) |
Nov 09, 2023 | 19.61 | 19.61 | 19.47 | 19.48 | 11,049 | -0.13(-0.65%) |
Nov 08, 2023 | 19.53 | 19.62 | 19.53 | 19.61 | 70,378 | +0.06(+0.29%) |
Nov 07, 2023 | 19.48 | 19.57 | 19.48 | 19.55 | 14,288 | +0.09(+0.44%) |
Nov 06, 2023 | 19.52 | 19.52 | 19.46 | 19.47 | 19,561 | -0.10(-0.50%) |
Nov 03, 2023 | 19.59 | 19.59 | 19.56 | 19.56 | 13,232 | +0.11(+0.55%) |
Nov 02, 2023 | 19.46 | 19.46 | 19.44 | 19.46 | 5,656 | +0.11(+0.56%) |