Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 21.25 | 21.30 | 21.22 | 21.22 | 208,812 | +0.12(+0.59%) |
Jun 11, 2024 | 21.03 | 21.10 | 21.02 | 21.09 | 37,048 | +0.07(+0.33%) |
Jun 10, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 16,181 | -0.05(-0.21%) |
Jun 07, 2024 | 21.07 | 21.09 | 21.04 | 21.07 | 26,410 | -0.13(-0.64%) |
Jun 06, 2024 | 21.19 | 21.22 | 21.19 | 21.20 | 43,558 | -0.05(-0.21%) |
Jun 05, 2024 | 21.19 | 21.25 | 21.16 | 21.25 | 54,207 | +0.08(+0.40%) |
Jun 04, 2024 | 21.14 | 21.19 | 21.13 | 21.17 | 31,463 | +0.08(+0.39%) |
Jun 03, 2024 | 21.00 | 21.10 | 21.00 | 21.08 | 30,732 | +0.09(+0.44%) |
May 31, 2024 | 20.92 | 20.99 | 20.92 | 20.99 | 411,981 | +0.11(+0.55%) |
May 30, 2024 | 20.84 | 20.89 | 20.84 | 20.88 | 21,427 | +0.08(+0.41%) |
May 29, 2024 | 20.81 | 20.81 | 20.76 | 20.79 | 19,729 | -0.10(-0.48%) |
May 28, 2024 | 20.98 | 20.98 | 20.88 | 20.89 | 45,674 | -0.08(-0.39%) |
May 24, 2024 | 20.94 | 20.98 | 20.93 | 20.97 | 23,269 | +0.04(+0.20%) |
May 23, 2024 | 21.00 | 21.00 | 20.92 | 20.93 | 26,744 | -0.07(-0.33%) |
May 22, 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 33,461 | -0.02(-0.09%) |
May 21, 2024 | 21.02 | 21.04 | 21.02 | 21.02 | 32,104 | +0.03(+0.14%) |
May 20, 2024 | 21.00 | 21.01 | 20.98 | 20.99 | 30,489 | -0.02(-0.09%) |
May 17, 2024 | 21.01 | 21.05 | 21.01 | 21.01 | 35,740 | -0.01(-0.05%) |
May 16, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 37,418 | -0.06(-0.28%) |
May 15, 2024 | 21.04 | 21.09 | 21.02 | 21.08 | 55,417 | +0.13(+0.62%) |
May 14, 2024 | 20.92 | 20.99 | 20.91 | 20.95 | 24,269 | +0.07(+0.33%) |
May 13, 2024 | 20.90 | 20.92 | 20.87 | 20.88 | 79,285 | +0.00(+0.00%) |
May 10, 2024 | 20.87 | 20.89 | 20.84 | 20.88 | 23,288 | -0.03(-0.15%) |
May 09, 2024 | 20.86 | 20.93 | 20.86 | 20.91 | 36,928 | +0.02(+0.10%) |
May 08, 2024 | 20.87 | 20.91 | 20.87 | 20.89 | 27,992 | -0.05(-0.24%) |
May 07, 2024 | 20.97 | 21.01 | 20.93 | 20.94 | 43,341 | +0.03(+0.12%) |
May 06, 2024 | 20.87 | 20.93 | 20.87 | 20.92 | 22,882 | +0.05(+0.22%) |
May 03, 2024 | 20.87 | 20.89 | 20.82 | 20.87 | 25,418 | +0.12(+0.57%) |
May 02, 2024 | 20.66 | 20.76 | 20.65 | 20.75 | 44,386 | +0.09(+0.42%) |
May 01, 2024 | 20.60 | 20.70 | 20.60 | 20.67 | 28,044 | +0.10(+0.47%) |
Apr 30, 2024 | 20.61 | 20.64 | 20.57 | 20.57 | 105,801 | -0.12(-0.60%) |
Apr 29, 2024 | 20.64 | 20.69 | 20.64 | 20.69 | 67,063 | +0.10(+0.50%) |
Apr 26, 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 42,504 | +0.05(+0.22%) |
Apr 25, 2024 | 20.46 | 20.54 | 20.45 | 20.54 | 72,126 | -0.03(-0.17%) |
Apr 24, 2024 | 20.59 | 20.59 | 20.54 | 20.58 | 34,519 | -0.07(-0.32%) |
Apr 23, 2024 | 20.59 | 20.70 | 20.59 | 20.64 | 58,777 | +0.04(+0.17%) |
Apr 22, 2024 | 20.56 | 20.62 | 20.55 | 20.61 | 26,909 | +0.05(+0.27%) |
Apr 19, 2024 | 20.58 | 20.61 | 20.55 | 20.55 | 196,263 | -0.00(-0.01%) |
Apr 18, 2024 | 20.58 | 20.58 | 20.53 | 20.56 | 35,651 | -0.04(-0.17%) |
Apr 17, 2024 | 20.55 | 20.61 | 20.55 | 20.59 | 33,861 | +0.09(+0.42%) |
Apr 16, 2024 | 20.48 | 20.53 | 20.46 | 20.50 | 108,751 | -0.06(-0.30%) |
Apr 15, 2024 | 20.64 | 20.64 | 20.55 | 20.57 | 56,892 | -0.19(-0.90%) |
Apr 12, 2024 | 20.76 | 20.78 | 20.75 | 20.75 | 29,229 | +0.05(+0.26%) |
Apr 11, 2024 | 20.76 | 20.76 | 20.67 | 20.70 | 48,367 | -0.03(-0.14%) |
Apr 10, 2024 | 20.85 | 20.85 | 20.70 | 20.73 | 23,919 | -0.27(-1.30%) |
Apr 09, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 65,485 | +0.10(+0.48%) |
Apr 08, 2024 | 20.87 | 20.92 | 20.87 | 20.90 | 29,895 | -0.00(-0.01%) |
Apr 05, 2024 | 20.90 | 20.94 | 20.90 | 20.90 | 17,313 | -0.08(-0.38%) |
Apr 04, 2024 | 20.99 | 20.99 | 20.93 | 20.98 | 40,495 | +0.05(+0.24%) |
Apr 03, 2024 | 20.86 | 20.96 | 20.86 | 20.93 | 33,355 | -0.01(-0.05%) |
Apr 02, 2024 | 20.88 | 20.94 | 20.86 | 20.94 | 37,622 | -0.03(-0.14%) |
Apr 01, 2024 | 21.04 | 21.04 | 20.95 | 20.97 | 137,019 | -0.15(-0.69%) |
Mar 28, 2024 | 21.10 | 21.17 | 21.09 | 21.12 | 219,098 | +0.02(+0.08%) |
Mar 27, 2024 | 21.03 | 21.10 | 21.03 | 21.10 | 26,018 | +0.07(+0.34%) |
Mar 26, 2024 | 21.03 | 21.03 | 21.00 | 21.03 | 39,901 | +0.01(+0.03%) |
Mar 25, 2024 | 21.08 | 21.08 | 21.02 | 21.02 | 25,018 | -0.07(-0.36%) |
Mar 22, 2024 | 21.11 | 21.11 | 21.07 | 21.10 | 109,895 | +0.08(+0.38%) |
Mar 21, 2024 | 21.02 | 21.03 | 20.99 | 21.02 | 121,086 | +0.04(+0.19%) |
Mar 20, 2024 | 20.95 | 21.00 | 20.93 | 20.98 | 27,071 | +0.00(+0.00%) |
Mar 19, 2024 | 20.92 | 20.99 | 20.92 | 20.98 | 65,327 | +0.08(+0.40%) |
Mar 18, 2024 | 20.91 | 20.94 | 20.90 | 20.90 | 31,766 | -0.03(-0.16%) |
Mar 15, 2024 | 20.92 | 20.93 | 20.89 | 20.93 | 24,980 | +0.01(+0.04%) |
Mar 14, 2024 | 20.99 | 20.99 | 20.92 | 20.92 | 25,421 | -0.13(-0.61%) |
Mar 13, 2024 | 21.06 | 21.10 | 21.05 | 21.05 | 40,131 | -0.04(-0.19%) |
Mar 12, 2024 | 21.07 | 21.12 | 21.07 | 21.09 | 61,446 | -0.04(-0.19%) |
Mar 11, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 50,821 | +0.02(+0.09%) |
Mar 08, 2024 | 21.12 | 21.17 | 21.11 | 21.11 | 143,320 | +0.00(+0.00%) |
Mar 07, 2024 | 21.11 | 21.12 | 21.08 | 21.11 | 49,287 | +0.05(+0.23%) |
Mar 06, 2024 | 21.04 | 21.11 | 21.04 | 21.06 | 199,548 | +0.06(+0.28%) |
Mar 05, 2024 | 20.98 | 21.03 | 20.98 | 21.00 | 31,558 | +0.08(+0.37%) |
Mar 04, 2024 | 20.91 | 20.96 | 20.91 | 20.92 | 254,234 | -0.05(-0.23%) |
Mar 01, 2024 | 20.81 | 20.98 | 20.79 | 20.97 | 50,610 | +0.13(+0.63%) |
Feb 29, 2024 | 20.85 | 20.92 | 20.84 | 20.84 | 311,212 | +0.01(+0.05%) |
Feb 28, 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 62,573 | -0.01(-0.07%) |
Feb 27, 2024 | 20.83 | 20.89 | 20.83 | 20.84 | 161,996 | -0.02(-0.12%) |
Feb 26, 2024 | 20.90 | 20.91 | 20.84 | 20.87 | 102,289 | -0.04(-0.19%) |
Feb 23, 2024 | 20.84 | 20.93 | 20.84 | 20.91 | 61,157 | +0.05(+0.24%) |
Feb 22, 2024 | 20.84 | 20.87 | 20.83 | 20.86 | 14,125,595 | +0.03(+0.14%) |
Feb 21, 2024 | 20.88 | 20.88 | 20.82 | 20.83 | 50,201 | -0.06(-0.27%) |
Feb 20, 2024 | 20.85 | 20.90 | 20.85 | 20.88 | 22,822 | +0.09(+0.41%) |
Feb 16, 2024 | 20.80 | 20.84 | 20.79 | 20.80 | 49,588 | -0.09(-0.42%) |
Feb 15, 2024 | 20.90 | 20.90 | 20.84 | 20.89 | 52,236 | +0.08(+0.37%) |
Feb 14, 2024 | 20.74 | 20.82 | 20.73 | 20.81 | 30,982 | +0.08(+0.39%) |
Feb 13, 2024 | 20.75 | 20.80 | 20.73 | 20.73 | 30,131 | -0.20(-0.94%) |
Feb 12, 2024 | 20.91 | 20.95 | 20.88 | 20.93 | 38,705 | +0.02(+0.09%) |
Feb 09, 2024 | 20.90 | 20.93 | 20.89 | 20.91 | 31,545 | -0.02(-0.09%) |
Feb 08, 2024 | 20.97 | 20.97 | 20.93 | 20.93 | 27,619 | -0.11(-0.51%) |
Feb 07, 2024 | 21.06 | 21.06 | 21.00 | 21.03 | 54,027 | -0.04(-0.21%) |
Feb 06, 2024 | 20.98 | 21.08 | 20.98 | 21.08 | 46,684 | +0.09(+0.45%) |
Feb 05, 2024 | 21.00 | 21.00 | 20.95 | 20.98 | 38,914 | -0.17(-0.79%) |
Feb 02, 2024 | 21.11 | 21.15 | 21.08 | 21.15 | 37,255 | -0.15(-0.72%) |
Feb 01, 2024 | 21.24 | 21.32 | 21.24 | 21.30 | 37,215 | +0.15(+0.69%) |
Jan 31, 2024 | 21.15 | 21.21 | 21.12 | 21.16 | 81,502 | +0.06(+0.28%) |
Jan 30, 2024 | 21.08 | 21.10 | 21.04 | 21.10 | 38,781 | +0.06(+0.27%) |
Jan 29, 2024 | 21.03 | 21.07 | 21.02 | 21.04 | 21,792 | +0.09(+0.42%) |
Jan 26, 2024 | 21.02 | 21.03 | 20.95 | 20.95 | 142,748 | -0.08(-0.37%) |
Jan 25, 2024 | 20.98 | 21.03 | 20.98 | 21.03 | 10,934 | +0.12(+0.56%) |
Jan 24, 2024 | 21.05 | 21.05 | 20.91 | 20.91 | 40,726 | -0.05(-0.23%) |
Jan 23, 2024 | 20.96 | 20.97 | 20.92 | 20.96 | 62,296 | -0.04(-0.19%) |
Jan 22, 2024 | 21.01 | 21.03 | 20.99 | 21.00 | 51,177 | +0.04(+0.19%) |
Jan 19, 2024 | 20.91 | 20.96 | 20.87 | 20.96 | 50,525 | +0.02(+0.12%) |
Jan 18, 2024 | 20.98 | 20.99 | 20.92 | 20.94 | 35,082 | -0.04(-0.17%) |
Jan 17, 2024 | 20.96 | 20.98 | 20.91 | 20.97 | 56,329 | -0.05(-0.22%) |
Jan 16, 2024 | 21.07 | 21.12 | 20.99 | 21.02 | 69,318 | -0.15(-0.72%) |
Jan 12, 2024 | 21.17 | 21.22 | 21.14 | 21.17 | 91,785 | +0.04(+0.17%) |
Jan 11, 2024 | 21.04 | 21.15 | 21.01 | 21.14 | 48,035 | +0.12(+0.55%) |
Jan 10, 2024 | 21.09 | 21.11 | 21.02 | 21.02 | 119,306 | -0.05(-0.23%) |
Jan 09, 2024 | 20.98 | 21.07 | 20.98 | 21.07 | 169,955 | +0.04(+0.21%) |
Jan 08, 2024 | 20.92 | 21.06 | 20.92 | 21.03 | 67,499 | +0.11(+0.54%) |
Jan 05, 2024 | 20.92 | 21.05 | 20.91 | 20.91 | 76,507 | -0.08(-0.40%) |
Jan 04, 2024 | 20.96 | 21.01 | 20.96 | 21.00 | 52,657 | -0.07(-0.35%) |
Jan 03, 2024 | 20.96 | 21.09 | 20.96 | 21.07 | 70,584 | -0.03(-0.14%) |
Jan 02, 2024 | 21.11 | 21.13 | 21.09 | 21.10 | 260,446 | -0.12(-0.58%) |
Dec 29, 2023 | 21.22 | 21.26 | 21.22 | 21.22 | 52,864 | -0.06(-0.28%) |
Dec 28, 2023 | 21.28 | 21.31 | 21.26 | 21.28 | 248,693 | -0.05(-0.24%) |
Dec 27, 2023 | 21.24 | 21.33 | 21.23 | 21.33 | 74,127 | +0.16(+0.77%) |
Dec 26, 2023 | 21.12 | 21.22 | 21.12 | 21.17 | 24,375 | +0.04(+0.19%) |
Dec 22, 2023 | 21.18 | 21.19 | 21.10 | 21.13 | 94,495 | -0.03(-0.14%) |
Dec 21, 2023 | 21.18 | 21.22 | 21.13 | 21.16 | 46,850 | +0.01(+0.03%) |
Dec 20, 2023 | 21.11 | 21.15 | 21.09 | 21.15 | 41,520 | +0.05(+0.25%) |
Dec 19, 2023 | 21.11 | 21.15 | 21.08 | 21.10 | 23,439 | +0.02(+0.09%) |
Dec 18, 2023 | 21.08 | 21.11 | 21.06 | 21.08 | 32,980 | -0.06(-0.27%) |
Dec 15, 2023 | 21.14 | 21.15 | 21.09 | 21.14 | 53,073 | -0.02(-0.12%) |
Dec 14, 2023 | 21.09 | 21.20 | 21.09 | 21.16 | 33,391 | +0.19(+0.91%) |
Dec 13, 2023 | 20.73 | 20.99 | 20.71 | 20.97 | 45,172 | +0.32(+1.54%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.57 | 20.65 | 37,726 | +0.06(+0.27%) |
Dec 11, 2023 | 20.57 | 20.60 | 20.54 | 20.60 | 57,716 | -0.01(-0.03%) |
Dec 08, 2023 | 20.58 | 20.64 | 20.58 | 20.60 | 37,690 | -0.10(-0.47%) |
Dec 07, 2023 | 20.65 | 20.76 | 20.65 | 20.70 | 63,851 | +0.01(+0.05%) |
Dec 06, 2023 | 20.66 | 20.73 | 20.66 | 20.69 | 204,052 | +0.07(+0.36%) |
Dec 05, 2023 | 20.55 | 20.63 | 20.55 | 20.62 | 45,460 | +0.12(+0.60%) |
Dec 04, 2023 | 20.47 | 20.52 | 20.46 | 20.50 | 28,639 | -0.02(-0.10%) |