Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.73 | 22.75 | 22.73 | 22.75 | 61,345 | +0.03(+0.14%) |
May 30, 2024 | 22.71 | 22.73 | 22.70 | 22.72 | 216,969 | +0.01(+0.03%) |
May 29, 2024 | 22.70 | 22.73 | 22.70 | 22.71 | 182,230 | +0.00(+0.00%) |
May 28, 2024 | 22.73 | 22.74 | 22.71 | 22.71 | 113,324 | -0.02(-0.07%) |
May 24, 2024 | 22.73 | 22.74 | 22.71 | 22.73 | 65,772 | +0.02(+0.09%) |
May 23, 2024 | 22.68 | 22.73 | 22.68 | 22.70 | 233,297 | +0.01(+0.04%) |
May 22, 2024 | 22.71 | 22.71 | 22.70 | 22.70 | 103,990 | -0.02(-0.07%) |
May 21, 2024 | 22.70 | 22.71 | 22.69 | 22.71 | 60,451 | +0.02(+0.07%) |
May 20, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 85,670 | +0.01(+0.03%) |
May 17, 2024 | 22.67 | 22.70 | 22.67 | 22.69 | 149,376 | +0.01(+0.07%) |
May 16, 2024 | 22.67 | 22.69 | 22.67 | 22.67 | 68,936 | +0.00(+0.00%) |
May 15, 2024 | 22.67 | 22.69 | 22.66 | 22.67 | 91,934 | +0.01(+0.07%) |
May 14, 2024 | 22.65 | 22.66 | 22.64 | 22.66 | 120,635 | +0.01(+0.04%) |
May 13, 2024 | 22.64 | 22.66 | 22.64 | 22.65 | 57,853 | -0.00(-0.02%) |
May 10, 2024 | 22.65 | 22.65 | 22.63 | 22.65 | 69,686 | +0.01(+0.04%) |
May 09, 2024 | 22.64 | 22.65 | 22.64 | 22.64 | 46,219 | -0.01(-0.04%) |
May 08, 2024 | 22.64 | 22.65 | 22.63 | 22.65 | 109,821 | +0.03(+0.13%) |
May 07, 2024 | 22.63 | 22.64 | 22.61 | 22.62 | 757,518 | -0.01(-0.07%) |
May 06, 2024 | 22.63 | 22.68 | 22.63 | 22.64 | 71,754 | +0.01(+0.07%) |
May 03, 2024 | 22.63 | 22.65 | 22.62 | 22.62 | 102,988 | -0.00(-0.02%) |
May 02, 2024 | 22.60 | 22.63 | 22.60 | 22.63 | 46,674 | +0.03(+0.13%) |
May 01, 2024 | 22.59 | 22.60 | 22.58 | 22.60 | 152,006 | +0.01(+0.04%) |
Apr 30, 2024 | 22.60 | 22.60 | 22.58 | 22.59 | 124,866 | -0.01(-0.07%) |
Apr 29, 2024 | 22.60 | 22.62 | 22.59 | 22.60 | 85,658 | +0.01(+0.07%) |
Apr 26, 2024 | 22.60 | 22.60 | 22.58 | 22.59 | 126,486 | +0.02(+0.07%) |
Apr 25, 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 97,243 | -0.00(-0.02%) |
Apr 24, 2024 | 22.58 | 22.59 | 22.57 | 22.58 | 88,524 | -0.01(-0.04%) |
Apr 23, 2024 | 22.59 | 22.61 | 22.59 | 22.59 | 90,591 | +0.00(+0.02%) |
Apr 22, 2024 | 22.59 | 22.59 | 22.58 | 22.59 | 102,543 | +0.03(+0.14%) |
Apr 19, 2024 | 22.55 | 22.57 | 22.55 | 22.55 | 297,096 | +0.00(+0.00%) |
Apr 18, 2024 | 22.54 | 22.56 | 22.53 | 22.55 | 123,561 | +0.02(+0.11%) |
Apr 17, 2024 | 22.54 | 22.55 | 22.53 | 22.53 | 80,330 | +0.00(+0.00%) |
Apr 16, 2024 | 22.52 | 22.54 | 22.51 | 22.53 | 419,892 | +0.00(+0.00%) |
Apr 15, 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 188,579 | +0.00(+0.00%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.52 | 22.53 | 87,894 | -0.01(-0.04%) |
Apr 11, 2024 | 22.52 | 22.54 | 22.50 | 22.54 | 220,286 | +0.03(+0.13%) |
Apr 10, 2024 | 22.52 | 22.53 | 22.48 | 22.51 | 547,512 | -0.02(-0.09%) |
Apr 09, 2024 | 22.52 | 22.54 | 22.50 | 22.53 | 360,339 | +0.01(+0.04%) |
Apr 08, 2024 | 22.51 | 22.53 | 22.51 | 22.52 | 74,589 | +0.00(+0.00%) |
Apr 05, 2024 | 22.49 | 22.52 | 22.49 | 22.52 | 98,191 | +0.02(+0.11%) |
Apr 04, 2024 | 22.51 | 22.53 | 22.48 | 22.50 | 65,421 | -0.00(-0.02%) |
Apr 03, 2024 | 22.49 | 22.50 | 22.47 | 22.50 | 200,713 | +0.01(+0.04%) |
Apr 02, 2024 | 22.48 | 22.49 | 22.48 | 22.49 | 97,478 | +0.00(+0.00%) |
Apr 01, 2024 | 22.48 | 22.50 | 22.48 | 22.49 | 126,197 | -0.01(-0.04%) |
Mar 28, 2024 | 22.48 | 22.50 | 22.48 | 22.50 | 71,627 | +0.01(+0.04%) |
Mar 27, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 113,732 | +0.01(+0.07%) |
Mar 26, 2024 | 22.48 | 22.49 | 22.47 | 22.48 | 140,141 | -0.00(-0.02%) |
Mar 25, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 135,115 | +0.00(+0.00%) |
Mar 22, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 235,601 | -0.00(-0.02%) |
Mar 21, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 236,420 | +0.00(+0.02%) |
Mar 20, 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 300,237 | +0.04(+0.18%) |
Mar 19, 2024 | 22.43 | 22.46 | 22.43 | 22.44 | 250,701 | +0.02(+0.09%) |
Mar 18, 2024 | 22.40 | 22.44 | 22.39 | 22.42 | 93,178 | +0.02(+0.11%) |
Mar 15, 2024 | 22.38 | 22.42 | 22.38 | 22.40 | 107,838 | +0.00(+0.00%) |
Mar 14, 2024 | 22.40 | 22.41 | 22.32 | 22.40 | 171,512 | +0.01(+0.04%) |
Mar 13, 2024 | 22.41 | 22.43 | 22.38 | 22.39 | 1,412,483 | -0.01(-0.07%) |
Mar 12, 2024 | 22.41 | 22.42 | 22.38 | 22.40 | 98,597 | -0.00(-0.02%) |
Mar 11, 2024 | 22.41 | 22.41 | 22.39 | 22.41 | 109,613 | +0.01(+0.04%) |
Mar 08, 2024 | 22.40 | 22.41 | 22.37 | 22.40 | 109,935 | +0.00(+0.00%) |
Mar 07, 2024 | 22.39 | 22.41 | 22.39 | 22.40 | 84,306 | +0.01(+0.04%) |
Mar 06, 2024 | 22.38 | 22.39 | 22.37 | 22.39 | 183,361 | +0.02(+0.09%) |
Mar 05, 2024 | 22.38 | 22.40 | 22.36 | 22.37 | 99,675 | -0.01(-0.04%) |
Mar 04, 2024 | 22.39 | 22.39 | 22.36 | 22.38 | 286,537 | -0.01(-0.04%) |
Mar 01, 2024 | 22.36 | 22.40 | 22.35 | 22.39 | 187,724 | +0.02(+0.09%) |
Feb 29, 2024 | 22.34 | 22.37 | 22.34 | 22.37 | 139,720 | +0.04(+0.18%) |
Feb 28, 2024 | 22.33 | 22.36 | 22.32 | 22.33 | 155,628 | +0.01(+0.04%) |
Feb 27, 2024 | 22.31 | 22.33 | 22.31 | 22.32 | 122,038 | +0.02(+0.09%) |
Feb 26, 2024 | 22.32 | 22.33 | 22.29 | 22.30 | 168,225 | +0.00(+0.00%) |
Feb 23, 2024 | 22.34 | 22.34 | 22.28 | 22.30 | 247,349 | +0.00(+0.00%) |
Feb 22, 2024 | 22.33 | 22.33 | 22.30 | 22.30 | 143,460 | +0.01(+0.04%) |
Feb 21, 2024 | 22.31 | 22.31 | 22.28 | 22.29 | 86,089 | -0.01(-0.04%) |
Feb 20, 2024 | 22.32 | 22.33 | 22.25 | 22.30 | 319,223 | +0.00(+0.01%) |
Feb 16, 2024 | 22.28 | 22.31 | 22.28 | 22.30 | 187,162 | +0.01(+0.02%) |
Feb 15, 2024 | 22.30 | 22.30 | 22.28 | 22.29 | 112,782 | +0.03(+0.13%) |
Feb 14, 2024 | 22.27 | 22.29 | 22.26 | 22.26 | 109,393 | -0.02(-0.09%) |
Feb 13, 2024 | 22.28 | 22.28 | 22.24 | 22.28 | 85,858 | +0.00(+0.02%) |
Feb 12, 2024 | 22.30 | 22.30 | 22.26 | 22.28 | 75,722 | +0.00(+0.02%) |
Feb 09, 2024 | 22.26 | 22.29 | 22.26 | 22.27 | 91,204 | -0.01(-0.04%) |
Feb 08, 2024 | 22.26 | 22.29 | 22.26 | 22.28 | 123,642 | +0.01(+0.04%) |
Feb 07, 2024 | 22.25 | 22.27 | 22.24 | 22.27 | 424,116 | +0.01(+0.07%) |
Feb 06, 2024 | 22.25 | 22.27 | 22.24 | 22.26 | 83,271 | +0.03(+0.15%) |
Feb 05, 2024 | 22.23 | 22.25 | 22.20 | 22.22 | 126,606 | -0.03(-0.13%) |
Feb 02, 2024 | 22.26 | 22.26 | 22.18 | 22.25 | 164,472 | +0.00(+0.00%) |
Feb 01, 2024 | 22.24 | 22.28 | 22.24 | 22.25 | 83,991 | +0.01(+0.04%) |
Jan 31, 2024 | 22.24 | 22.28 | 22.23 | 22.24 | 123,741 | -0.02(-0.09%) |
Jan 30, 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 171,780 | -0.02(-0.09%) |
Jan 29, 2024 | 22.26 | 22.28 | 22.25 | 22.28 | 104,784 | +0.03(+0.13%) |
Jan 26, 2024 | 22.27 | 22.28 | 22.24 | 22.25 | 142,336 | +0.02(+0.09%) |
Jan 25, 2024 | 22.22 | 22.27 | 22.22 | 22.23 | 163,513 | +0.01(+0.04%) |
Jan 24, 2024 | 22.24 | 22.25 | 22.20 | 22.22 | 210,548 | +0.02(+0.11%) |
Jan 23, 2024 | 22.20 | 22.22 | 22.18 | 22.20 | 213,768 | +0.00(+0.02%) |
Jan 22, 2024 | 22.19 | 22.21 | 22.19 | 22.19 | 219,573 | +0.01(+0.06%) |
Jan 19, 2024 | 22.17 | 22.20 | 22.17 | 22.18 | 152,864 | +0.00(+0.00%) |
Jan 18, 2024 | 22.18 | 22.19 | 22.17 | 22.18 | 103,905 | +0.06(+0.26%) |
Jan 17, 2024 | 22.13 | 22.14 | 22.11 | 22.12 | 119,793 | -0.02(-0.09%) |
Jan 16, 2024 | 22.16 | 22.17 | 22.14 | 22.14 | 113,555 | -0.00(-0.02%) |
Jan 12, 2024 | 22.19 | 22.21 | 22.11 | 22.15 | 453,937 | -0.05(-0.22%) |
Jan 11, 2024 | 22.18 | 22.23 | 22.17 | 22.20 | 155,694 | +0.02(+0.09%) |
Jan 10, 2024 | 22.17 | 22.36 | 22.16 | 22.18 | 132,921 | +0.02(+0.11%) |
Jan 09, 2024 | 22.15 | 22.20 | 22.13 | 22.15 | 827,511 | -0.00(-0.02%) |
Jan 08, 2024 | 22.14 | 22.16 | 22.13 | 22.16 | 172,022 | +0.04(+0.20%) |
Jan 05, 2024 | 22.09 | 22.16 | 22.09 | 22.11 | 370,189 | -0.04(-0.18%) |
Jan 04, 2024 | 22.14 | 22.16 | 22.12 | 22.15 | 568,980 | +0.01(+0.04%) |
Jan 03, 2024 | 22.15 | 22.15 | 22.09 | 22.14 | 807,715 | -0.01(-0.04%) |
Jan 02, 2024 | 22.11 | 22.16 | 22.11 | 22.15 | 294,770 | +0.00(+0.02%) |
Dec 29, 2023 | 22.18 | 22.18 | 22.13 | 22.15 | 295,889 | -0.00(-0.02%) |
Dec 28, 2023 | 22.17 | 22.17 | 22.13 | 22.15 | 154,000 | -0.01(-0.07%) |
Dec 27, 2023 | 22.12 | 22.19 | 22.12 | 22.17 | 174,577 | +0.03(+0.15%) |
Dec 26, 2023 | 22.11 | 22.25 | 22.10 | 22.13 | 192,419 | +0.00(+0.02%) |
Dec 22, 2023 | 22.12 | 22.17 | 22.11 | 22.13 | 207,651 | +0.00(+0.02%) |
Dec 21, 2023 | 22.13 | 22.14 | 22.11 | 22.12 | 402,025 | +0.05(+0.22%) |
Dec 20, 2023 | 22.09 | 22.15 | 22.07 | 22.07 | 982,727 | +0.00(+0.02%) |
Dec 19, 2023 | 22.07 | 22.10 | 22.06 | 22.07 | 214,842 | +0.00(+0.02%) |
Dec 18, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 236,117 | -0.02(-0.08%) |
Dec 15, 2023 | 22.07 | 22.08 | 22.04 | 22.08 | 267,874 | -0.01(-0.04%) |
Dec 14, 2023 | 22.15 | 22.16 | 22.09 | 22.09 | 396,209 | -0.00(-0.02%) |
Dec 13, 2023 | 22.03 | 22.10 | 22.01 | 22.10 | 189,098 | +0.10(+0.46%) |
Dec 12, 2023 | 21.98 | 22.02 | 21.97 | 22.00 | 201,831 | +0.01(+0.04%) |
Dec 11, 2023 | 22.00 | 22.00 | 21.97 | 21.99 | 130,996 | +0.00(+0.00%) |
Dec 08, 2023 | 22.00 | 22.00 | 21.97 | 21.99 | 197,195 | +0.00(+0.00%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.95 | 21.99 | 162,198 | +0.04(+0.20%) |
Dec 06, 2023 | 21.95 | 21.97 | 21.93 | 21.94 | 123,746 | +0.00(+0.00%) |
Dec 05, 2023 | 21.94 | 21.95 | 21.92 | 21.94 | 122,509 | +0.00(+0.02%) |
Dec 04, 2023 | 21.92 | 21.95 | 21.90 | 21.94 | 235,999 | +0.01(+0.04%) |
Dec 01, 2023 | 21.91 | 21.95 | 21.89 | 21.93 | 155,717 | +0.04(+0.18%) |
Nov 30, 2023 | 21.91 | 21.92 | 21.88 | 21.89 | 168,701 | -0.03(-0.13%) |
Nov 29, 2023 | 21.91 | 21.96 | 21.90 | 21.92 | 157,910 | +0.00(+0.02%) |
Nov 28, 2023 | 21.89 | 21.93 | 21.87 | 21.91 | 580,639 | +0.05(+0.24%) |
Nov 27, 2023 | 21.91 | 21.93 | 21.86 | 21.86 | 124,567 | -0.02(-0.11%) |
Nov 24, 2023 | 21.87 | 21.89 | 21.85 | 21.88 | 39,681 | +0.02(+0.11%) |
Nov 22, 2023 | 21.85 | 21.88 | 21.85 | 21.86 | 91,211 | +0.01(+0.04%) |
Nov 21, 2023 | 21.85 | 21.87 | 21.83 | 21.85 | 77,849 | +0.00(+0.00%) |
Nov 20, 2023 | 21.81 | 21.87 | 21.80 | 21.85 | 160,263 | +0.03(+0.14%) |
Nov 17, 2023 | 21.82 | 21.84 | 21.80 | 21.82 | 96,561 | +0.00(+0.00%) |
Nov 16, 2023 | 21.79 | 21.82 | 21.78 | 21.82 | 216,179 | +0.02(+0.11%) |
Nov 15, 2023 | 21.81 | 21.81 | 21.75 | 21.80 | 120,884 | -0.02(-0.09%) |
Nov 14, 2023 | 21.81 | 21.83 | 21.81 | 21.82 | 114,795 | +0.07(+0.33%) |
Nov 13, 2023 | 21.72 | 21.76 | 21.71 | 21.74 | 107,248 | -0.02(-0.09%) |
Nov 10, 2023 | 21.74 | 21.76 | 21.71 | 21.76 | 193,973 | +0.05(+0.22%) |
Nov 09, 2023 | 21.76 | 21.76 | 21.70 | 21.71 | 181,770 | +0.00(+0.00%) |
Nov 08, 2023 | 21.74 | 21.74 | 21.71 | 21.71 | 95,808 | -0.04(-0.18%) |
Nov 07, 2023 | 21.72 | 21.77 | 21.70 | 21.75 | 277,178 | +0.03(+0.13%) |
Nov 06, 2023 | 21.81 | 21.82 | 21.72 | 21.72 | 238,634 | -0.10(-0.44%) |
Nov 03, 2023 | 21.81 | 21.85 | 21.77 | 21.82 | 796,701 | +0.07(+0.31%) |
Nov 02, 2023 | 21.72 | 21.79 | 21.72 | 21.75 | 255,537 | +0.05(+0.22%) |