Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.00 | 19.06 | 18.99 | 19.06 | 2,130 | +0.10(+0.53%) |
May 30, 2024 | 18.91 | 18.96 | 18.91 | 18.96 | 1,038 | +0.09(+0.48%) |
May 29, 2024 | 18.93 | 18.93 | 18.87 | 18.87 | 2,200 | -0.10(-0.53%) |
May 28, 2024 | 19.05 | 19.05 | 18.95 | 18.97 | 7,721 | -0.04(-0.21%) |
May 27, 2024 | 19.06 | 19.06 | 19.01 | 19.01 | 3,140 | -0.04(-0.21%) |
May 24, 2024 | 19.02 | 19.05 | 19.02 | 19.05 | 1,107 | +0.01(+0.05%) |
May 23, 2024 | 19.05 | 19.05 | 19.01 | 19.04 | 11,950 | +0.01(+0.05%) |
May 22, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 318 | -0.15(-0.78%) |
May 21, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 582 | +0.07(+0.37%) |
May 17, 2024 | 19.11 | 0 | -0.03(-0.16%) | |||
May 16, 2024 | 19.10 | 19.18 | 19.10 | 19.14 | 3,953 | +0.03(+0.16%) |
May 15, 2024 | 19.07 | 19.11 | 19.07 | 19.11 | 3,100 | +0.09(+0.47%) |
May 14, 2024 | 19.04 | 19.07 | 19.02 | 19.02 | 1,190 | -0.01(-0.05%) |
May 13, 2024 | 19.07 | 19.07 | 19.03 | 19.03 | 608 | +0.00(+0.00%) |
May 10, 2024 | 18.99 | 19.03 | 18.99 | 19.03 | 3,121 | -0.04(-0.21%) |
May 09, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 960 | +0.04(+0.21%) |
May 08, 2024 | 19.03 | 19.06 | 19.03 | 19.03 | 1,450 | -0.07(-0.37%) |
May 07, 2024 | 19.08 | 19.12 | 19.08 | 19.10 | 830 | +0.02(+0.10%) |
May 06, 2024 | 19.00 | 19.08 | 19.00 | 19.08 | 1,268 | +0.12(+0.63%) |
May 03, 2024 | 19.02 | 19.02 | 18.96 | 18.96 | 305 | +0.06(+0.32%) |
May 02, 2024 | 18.91 | 18.95 | 18.90 | 18.90 | 2,705 | -0.02(-0.11%) |
May 01, 2024 | 18.87 | 18.92 | 18.87 | 18.92 | 1,631 | +0.05(+0.26%) |
Apr 29, 2024 | 18.87 | 18.87 | 176 | +0.08(+0.43%) | ||
Apr 26, 2024 | 18.85 | 18.85 | 18.78 | 18.79 | 557 | +0.01(+0.05%) |
Apr 25, 2024 | 18.79 | 18.79 | 18.77 | 18.78 | 3,387 | -0.01(-0.05%) |
Apr 24, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 2,250 | -0.08(-0.42%) |
Apr 23, 2024 | 18.93 | 18.93 | 18.87 | 18.87 | 3,214 | +0.00(+0.00%) |
Apr 22, 2024 | 18.87 | 18.87 | 18.86 | 18.87 | 3,603 | +0.01(+0.05%) |
Apr 19, 2024 | 18.87 | 18.88 | 18.85 | 18.86 | 3,910 | -0.05(-0.26%) |
Apr 18, 2024 | 18.89 | 18.91 | 18.88 | 18.91 | 2,251 | -0.03(-0.16%) |
Apr 17, 2024 | 18.88 | 18.94 | 18.88 | 18.94 | 1,012 | +0.05(+0.26%) |
Apr 16, 2024 | 18.89 | 18.92 | 18.89 | 18.89 | 2,815 | -0.05(-0.26%) |
Apr 15, 2024 | 18.99 | 18.99 | 18.89 | 18.94 | 1,187 | -0.08(-0.42%) |
Apr 12, 2024 | 18.95 | 19.02 | 18.95 | 19.02 | 4,200 | +0.10(+0.53%) |
Apr 11, 2024 | 18.95 | 18.95 | 18.91 | 18.92 | 1,885 | +0.01(+0.05%) |
Apr 10, 2024 | 19.00 | 19.00 | 18.91 | 18.91 | 2,169 | -0.10(-0.53%) |
Apr 09, 2024 | 19.01 | 19.03 | 19.01 | 19.01 | 905 | -0.03(-0.16%) |
Apr 08, 2024 | 18.94 | 19.04 | 18.94 | 19.04 | 3,519 | +0.07(+0.37%) |
Apr 05, 2024 | 19.01 | 19.04 | 18.97 | 18.97 | 4,801 | -0.03(-0.16%) |
Apr 04, 2024 | 19.00 | 19.07 | 19.00 | 19.00 | 3,985 | +0.00(+0.00%) |
Apr 03, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 817 | -0.01(-0.05%) |
Apr 02, 2024 | 18.95 | 19.01 | 18.91 | 19.01 | 5,489 | +0.02(+0.11%) |
Apr 01, 2024 | 19.09 | 19.09 | 18.99 | 18.99 | 2,264 | -0.16(-0.84%) |
Mar 28, 2024 | 19.15 | 0 | +0.08(+0.42%) | |||
Mar 27, 2024 | 19.10 | 19.10 | 19.07 | 19.07 | 1,400 | +0.00(+0.00%) |
Mar 26, 2024 | 18.98 | 19.07 | 18.98 | 19.07 | 3,455 | +0.01(+0.05%) |
Mar 25, 2024 | 19.09 | 19.09 | 19.06 | 19.06 | 2,682 | -0.01(-0.05%) |
Mar 22, 2024 | 19.04 | 19.12 | 19.04 | 19.07 | 3,502 | +0.03(+0.16%) |
Mar 21, 2024 | 19.08 | 19.08 | 19.04 | 19.04 | 3,302 | -0.09(-0.47%) |
Mar 20, 2024 | 19.07 | 19.14 | 19.07 | 19.13 | 3,032 | +0.11(+0.58%) |
Mar 19, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 8,689 | +0.06(+0.32%) |
Mar 18, 2024 | 19.04 | 19.04 | 18.96 | 18.96 | 1,489 | -0.08(-0.42%) |
Mar 15, 2024 | 18.96 | 19.05 | 18.96 | 19.04 | 4,054 | +0.05(+0.26%) |
Mar 14, 2024 | 19.07 | 19.07 | 18.98 | 18.99 | 7,844 | -0.12(-0.63%) |
Mar 13, 2024 | 19.11 | 19.12 | 19.09 | 19.11 | 6,440 | -0.01(-0.05%) |
Mar 12, 2024 | 19.16 | 19.16 | 19.10 | 19.12 | 1,502 | +0.01(+0.05%) |
Mar 11, 2024 | 19.16 | 19.16 | 19.11 | 19.11 | 3,533 | +0.00(+0.00%) |
Mar 08, 2024 | 19.15 | 19.16 | 19.10 | 19.11 | 12,127 | +0.01(+0.05%) |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 1,455 | +0.00(+0.00%) |
Mar 06, 2024 | 19.08 | 19.15 | 19.08 | 19.10 | 3,807 | -0.01(-0.05%) |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.11 | 8,269 | +0.05(+0.26%) |
Mar 04, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 5,400 | +0.02(+0.11%) |
Mar 01, 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 14,463 | +0.08(+0.42%) |
Feb 29, 2024 | 18.95 | 18.98 | 18.94 | 18.96 | 16,701 | -0.04(-0.21%) |
Feb 28, 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 1,635 | +0.06(+0.32%) |
Feb 27, 2024 | 18.94 | 18.94 | 18.93 | 18.94 | 8,529 | -0.02(-0.11%) |
Feb 26, 2024 | 19.05 | 19.05 | 18.95 | 18.96 | 11,833 | -0.05(-0.26%) |
Feb 23, 2024 | 18.99 | 19.01 | 18.97 | 19.01 | 1,600 | -0.02(-0.11%) |
Feb 22, 2024 | 19.04 | 19.06 | 19.03 | 19.03 | 793 | +0.04(+0.21%) |
Feb 21, 2024 | 19.08 | 19.08 | 18.98 | 18.99 | 6,681 | -0.03(-0.16%) |
Feb 20, 2024 | 18.99 | 19.06 | 18.98 | 19.02 | 2,156 | +0.09(+0.48%) |
Feb 16, 2024 | 18.93 | 0 | -0.02(-0.11%) | |||
Feb 15, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 3,267 | +0.01(+0.05%) |
Feb 14, 2024 | 18.97 | 18.97 | 18.94 | 18.94 | 9,239 | +0.09(+0.48%) |
Feb 13, 2024 | 18.87 | 18.87 | 18.84 | 18.85 | 3,511 | -0.12(-0.63%) |
Feb 12, 2024 | 18.95 | 18.97 | 18.93 | 18.97 | 7,859 | +0.04(+0.21%) |
Feb 09, 2024 | 18.91 | 18.94 | 18.91 | 18.93 | 2,238 | +0.05(+0.26%) |
Feb 08, 2024 | 18.96 | 18.96 | 18.87 | 18.88 | 7,888 | -0.08(-0.42%) |
Feb 07, 2024 | 18.97 | 19.00 | 18.95 | 18.96 | 12,120 | -0.01(-0.05%) |
Feb 06, 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 16,994 | -0.02(-0.11%) |
Feb 05, 2024 | 18.89 | 18.99 | 18.84 | 18.99 | 35,261 | +0.02(+0.11%) |
Feb 02, 2024 | 19.08 | 19.08 | 18.96 | 18.97 | 10,389 | -0.14(-0.73%) |
Feb 01, 2024 | 19.14 | 19.15 | 19.06 | 19.11 | 66,132 | +0.08(+0.42%) |
Jan 31, 2024 | 19.00 | 19.06 | 19.00 | 19.03 | 2,500 | +0.03(+0.16%) |
Jan 30, 2024 | 18.96 | 19.03 | 18.95 | 19.00 | 11,642 | +0.05(+0.26%) |
Jan 29, 2024 | 18.86 | 18.95 | 18.86 | 18.95 | 4,284 | +0.08(+0.42%) |
Jan 26, 2024 | 18.92 | 18.92 | 18.84 | 18.87 | 9,380 | +0.00(+0.00%) |
Jan 25, 2024 | 18.96 | 18.96 | 18.86 | 18.87 | 12,635 | -0.09(-0.47%) |
Jan 24, 2024 | 19.12 | 19.12 | 18.94 | 18.96 | 5,440 | +0.04(+0.21%) |
Jan 23, 2024 | 18.84 | 18.96 | 18.84 | 18.92 | 7,762 | +0.07(+0.37%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.85 | 18.85 | 8,344 | -0.04(-0.21%) |
Jan 19, 2024 | 18.89 | 18.89 | 18.88 | 18.89 | 3,591 | -0.03(-0.16%) |
Jan 18, 2024 | 18.95 | 18.95 | 18.85 | 18.92 | 1,035 | +0.07(+0.37%) |
Jan 17, 2024 | 18.97 | 18.97 | 18.85 | 18.85 | 7,781 | -0.13(-0.68%) |
Jan 16, 2024 | 18.98 | 19.05 | 18.96 | 18.98 | 2,337 | -0.15(-0.78%) |
Jan 15, 2024 | 19.14 | 19.14 | 19.10 | 19.13 | 2,870 | +0.06(+0.31%) |
Jan 12, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 3,099 | +0.05(+0.26%) |
Jan 11, 2024 | 19.05 | 19.06 | 19.02 | 19.02 | 950 | +0.04(+0.21%) |
Jan 10, 2024 | 19.06 | 19.08 | 18.98 | 18.98 | 7,228 | -0.10(-0.52%) |
Jan 09, 2024 | 19.05 | 19.10 | 19.05 | 19.08 | 9,787 | +0.03(+0.16%) |
Jan 08, 2024 | 19.04 | 19.07 | 19.04 | 19.05 | 2,780 | +0.01(+0.05%) |
Jan 05, 2024 | 19.02 | 19.08 | 19.02 | 19.04 | 1,642 | +0.00(+0.00%) |
Jan 04, 2024 | 19.04 | 19.04 | 18.99 | 19.04 | 2,719 | -0.04(-0.21%) |
Jan 03, 2024 | 19.06 | 19.10 | 19.04 | 19.08 | 6,146 | +0.01(+0.05%) |
Jan 02, 2024 | 19.13 | 19.13 | 19.07 | 19.07 | 5,092 | -0.14(-0.73%) |
Dec 29, 2023 | 19.21 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 19.26 | 19.26 | 19.13 | 19.21 | 12,144 | +0.00(+0.00%) |
Dec 27, 2023 | 19.01 | 19.27 | 19.01 | 19.21 | 2,825 | +0.02(+0.10%) |
Dec 22, 2023 | 19.19 | 0 | -0.02(-0.10%) | |||
Dec 21, 2023 | 19.24 | 19.27 | 19.21 | 19.21 | 4,913 | -0.03(-0.16%) |
Dec 20, 2023 | 19.14 | 19.25 | 19.14 | 19.24 | 11,365 | +0.10(+0.52%) |
Dec 19, 2023 | 19.07 | 19.22 | 19.07 | 19.14 | 8,725 | +0.08(+0.42%) |
Dec 18, 2023 | 19.19 | 19.19 | 19.05 | 19.06 | 11,184 | -0.04(-0.21%) |
Dec 15, 2023 | 19.22 | 19.22 | 19.07 | 19.10 | 10,285 | +0.05(+0.26%) |
Dec 14, 2023 | 18.98 | 19.10 | 18.98 | 19.05 | 10,329 | +0.14(+0.74%) |
Dec 13, 2023 | 18.78 | 18.91 | 18.76 | 18.91 | 13,950 | +0.15(+0.80%) |
Dec 12, 2023 | 18.72 | 18.83 | 18.72 | 18.76 | 3,870 | -0.01(-0.05%) |
Dec 11, 2023 | 18.66 | 18.79 | 18.66 | 18.77 | 22,709 | -0.02(-0.11%) |
Dec 08, 2023 | 18.75 | 18.79 | 18.74 | 18.79 | 3,731 | -0.06(-0.32%) |
Dec 07, 2023 | 18.89 | 18.91 | 18.84 | 18.85 | 9,339 | -0.02(-0.11%) |
Dec 06, 2023 | 18.76 | 18.91 | 18.76 | 18.87 | 29,175 | +0.11(+0.59%) |
Dec 05, 2023 | 18.67 | 18.77 | 18.67 | 18.76 | 13,695 | +0.13(+0.70%) |
Dec 04, 2023 | 18.63 | 18.72 | 18.61 | 18.63 | 10,680 | +0.04(+0.22%) |
Dec 01, 2023 | 18.50 | 18.69 | 18.50 | 18.59 | 16,402 | +0.09(+0.49%) |
Nov 30, 2023 | 18.50 | 18.52 | 18.49 | 18.50 | 7,296 | -0.08(-0.43%) |
Nov 29, 2023 | 18.47 | 18.58 | 18.47 | 18.58 | 6,315 | +0.12(+0.65%) |
Nov 28, 2023 | 18.44 | 18.48 | 18.43 | 18.46 | 3,416 | +0.12(+0.65%) |
Nov 27, 2023 | 18.33 | 18.34 | 18.33 | 18.34 | 500 | +0.03(+0.16%) |
Nov 24, 2023 | 18.28 | 18.32 | 18.27 | 18.31 | 4,238 | +0.02(+0.11%) |
Nov 23, 2023 | 18.30 | 18.32 | 18.29 | 18.29 | 6,700 | -0.01(-0.05%) |
Nov 22, 2023 | 18.44 | 18.44 | 18.29 | 18.30 | 906 | -0.11(-0.60%) |
Nov 21, 2023 | 18.32 | 18.42 | 18.29 | 18.41 | 10,830 | +0.07(+0.38%) |
Nov 20, 2023 | 18.30 | 18.35 | 18.30 | 18.34 | 7,382 | +0.03(+0.16%) |
Nov 17, 2023 | 18.31 | 18.36 | 18.30 | 18.31 | 14,645 | +0.01(+0.05%) |
Nov 16, 2023 | 18.31 | 18.34 | 18.29 | 18.30 | 4,888 | +0.08(+0.44%) |
Nov 15, 2023 | 18.24 | 18.30 | 18.22 | 18.22 | 7,018 | -0.07(-0.38%) |
Nov 14, 2023 | 18.21 | 18.30 | 18.21 | 18.29 | 10,115 | +0.14(+0.77%) |
Nov 13, 2023 | 18.18 | 18.18 | 18.07 | 18.15 | 1,683 | +0.05(+0.28%) |
Nov 10, 2023 | 18.12 | 18.12 | 18.10 | 18.10 | 3,012 | +0.01(+0.06%) |
Nov 09, 2023 | 18.22 | 18.22 | 18.09 | 18.09 | 3,398 | -0.10(-0.55%) |
Nov 08, 2023 | 18.21 | 18.24 | 18.17 | 18.19 | 14,506 | +0.03(+0.17%) |
Nov 07, 2023 | 18.16 | 18.21 | 18.16 | 18.16 | 10,555 | +0.03(+0.17%) |
Nov 06, 2023 | 18.15 | 18.20 | 18.13 | 18.13 | 3,300 | -0.09(-0.49%) |
Nov 03, 2023 | 18.15 | 18.24 | 18.15 | 18.22 | 3,083 | +0.15(+0.83%) |
Nov 02, 2023 | 18.15 | 18.15 | 18.05 | 18.07 | 3,936 | +0.09(+0.50%) |