Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.82 | 19.87 | 19.79 | 19.86 | 332,869 | -0.06(-0.30%) |
Jun 13, 2024 | 19.95 | 19.97 | 19.88 | 19.92 | 210,727 | -0.02(-0.10%) |
Jun 12, 2024 | 20.09 | 20.09 | 19.94 | 19.94 | 310,095 | +0.02(+0.10%) |
Jun 11, 2024 | 19.87 | 19.93 | 19.84 | 19.92 | 758,985 | +0.05(+0.25%) |
Jun 10, 2024 | 19.81 | 19.88 | 19.78 | 19.87 | 463,832 | -0.01(-0.05%) |
Jun 07, 2024 | 19.96 | 19.96 | 19.86 | 19.88 | 370,032 | -0.21(-1.05%) |
Jun 06, 2024 | 20.06 | 20.12 | 20.06 | 20.09 | 277,929 | +0.05(+0.25%) |
Jun 05, 2024 | 20.07 | 20.08 | 20.00 | 20.04 | 453,469 | +0.01(+0.05%) |
Jun 04, 2024 | 20.03 | 20.07 | 20.02 | 20.03 | 363,070 | -0.06(-0.30%) |
Jun 03, 2024 | 20.11 | 20.13 | 20.04 | 20.09 | 2,024,740 | +0.00(+0.01%) |
May 31, 2024 | 20.14 | 20.14 | 20.07 | 20.09 | 2,856,342 | +0.00(+0.00%) |
May 30, 2024 | 20.10 | 20.14 | 20.09 | 20.09 | 125,136 | +0.01(+0.05%) |
May 29, 2024 | 20.13 | 20.14 | 20.07 | 20.08 | 195,151 | -0.16(-0.81%) |
May 28, 2024 | 20.31 | 20.32 | 20.24 | 20.24 | 146,001 | -0.00(-0.02%) |
May 24, 2024 | 20.22 | 20.27 | 20.21 | 20.25 | 164,863 | +0.04(+0.20%) |
May 23, 2024 | 20.30 | 20.33 | 20.21 | 20.21 | 136,337 | -0.07(-0.37%) |
May 22, 2024 | 20.30 | 20.32 | 20.27 | 20.28 | 131,628 | -0.07(-0.37%) |
May 21, 2024 | 20.38 | 20.40 | 20.35 | 20.36 | 102,797 | +0.00(+0.00%) |
May 20, 2024 | 20.33 | 20.39 | 20.33 | 20.36 | 154,358 | +0.00(+0.00%) |
May 17, 2024 | 20.34 | 20.40 | 20.34 | 20.36 | 123,123 | -0.01(-0.05%) |
May 16, 2024 | 20.38 | 20.41 | 20.37 | 20.37 | 143,370 | -0.03(-0.15%) |
May 15, 2024 | 20.33 | 20.41 | 20.30 | 20.40 | 132,292 | +0.18(+0.89%) |
May 14, 2024 | 20.17 | 20.22 | 20.17 | 20.22 | 152,316 | +0.09(+0.45%) |
May 13, 2024 | 20.14 | 20.17 | 20.12 | 20.13 | 174,795 | +0.03(+0.17%) |
May 10, 2024 | 20.14 | 20.15 | 20.09 | 20.09 | 200,673 | -0.05(-0.27%) |
May 09, 2024 | 20.06 | 20.17 | 20.06 | 20.15 | 176,172 | +0.08(+0.40%) |
May 08, 2024 | 20.05 | 20.12 | 20.05 | 20.07 | 155,811 | -0.04(-0.20%) |
May 07, 2024 | 20.17 | 20.17 | 20.09 | 20.11 | 204,807 | +0.01(+0.05%) |
May 06, 2024 | 20.11 | 20.13 | 20.08 | 20.10 | 157,030 | +0.00(+0.00%) |
May 03, 2024 | 20.17 | 20.18 | 20.06 | 20.10 | 240,264 | +0.15(+0.75%) |
May 02, 2024 | 19.81 | 19.98 | 19.81 | 19.95 | 259,612 | +0.19(+0.96%) |
May 01, 2024 | 19.70 | 19.87 | 19.70 | 19.76 | 264,773 | +0.08(+0.38%) |
Apr 30, 2024 | 19.75 | 19.77 | 19.67 | 19.68 | 488,804 | -0.15(-0.75%) |
Apr 29, 2024 | 19.77 | 19.86 | 19.77 | 19.83 | 287,037 | +0.08(+0.40%) |
Apr 26, 2024 | 19.70 | 19.76 | 19.70 | 19.75 | 228,757 | +0.07(+0.35%) |
Apr 25, 2024 | 19.63 | 19.71 | 19.61 | 19.68 | 193,597 | -0.04(-0.20%) |
Apr 24, 2024 | 19.75 | 19.77 | 19.68 | 19.72 | 209,068 | -0.10(-0.50%) |
Apr 23, 2024 | 19.73 | 19.85 | 19.72 | 19.82 | 393,440 | +0.08(+0.40%) |
Apr 22, 2024 | 19.68 | 19.76 | 19.68 | 19.74 | 339,914 | +0.01(+0.05%) |
Apr 19, 2024 | 19.69 | 19.75 | 19.67 | 19.73 | 297,776 | +0.07(+0.35%) |
Apr 18, 2024 | 19.71 | 19.73 | 19.64 | 19.66 | 210,360 | -0.03(-0.15%) |
Apr 17, 2024 | 19.68 | 19.73 | 19.65 | 19.69 | 288,674 | +0.12(+0.61%) |
Apr 16, 2024 | 19.62 | 19.64 | 19.57 | 19.58 | 489,006 | -0.18(-0.90%) |
Apr 15, 2024 | 19.80 | 19.82 | 19.73 | 19.75 | 212,602 | -0.12(-0.60%) |
Apr 12, 2024 | 19.84 | 19.93 | 19.84 | 19.87 | 127,599 | -0.17(-0.84%) |
Apr 11, 2024 | 20.04 | 20.08 | 19.98 | 20.04 | 237,376 | +0.00(+0.00%) |
Apr 10, 2024 | 20.10 | 20.11 | 20.02 | 20.04 | 248,259 | -0.29(-1.41%) |
Apr 09, 2024 | 20.31 | 20.35 | 20.29 | 20.33 | 212,869 | +0.08(+0.39%) |
Apr 08, 2024 | 20.24 | 20.29 | 20.24 | 20.25 | 159,284 | +0.00(+0.00%) |
Apr 05, 2024 | 20.20 | 20.27 | 20.20 | 20.25 | 250,289 | -0.01(-0.05%) |
Apr 04, 2024 | 20.32 | 20.35 | 20.26 | 20.26 | 262,961 | -0.03(-0.15%) |
Apr 03, 2024 | 20.16 | 20.29 | 20.15 | 20.29 | 320,550 | +0.11(+0.54%) |
Apr 02, 2024 | 20.13 | 20.20 | 20.12 | 20.18 | 270,418 | +0.06(+0.30%) |
Apr 01, 2024 | 20.18 | 20.23 | 20.08 | 20.12 | 391,936 | -0.08(-0.40%) |
Mar 28, 2024 | 20.18 | 20.25 | 20.18 | 20.20 | 208,810 | -0.05(-0.24%) |
Mar 27, 2024 | 20.23 | 20.28 | 20.23 | 20.25 | 264,398 | +0.01(+0.05%) |
Mar 26, 2024 | 20.27 | 20.27 | 20.23 | 20.24 | 302,437 | -0.04(-0.19%) |
Mar 25, 2024 | 20.22 | 20.29 | 20.22 | 20.28 | 323,746 | +0.06(+0.29%) |
Mar 22, 2024 | 20.26 | 20.27 | 20.21 | 20.22 | 349,882 | -0.10(-0.49%) |
Mar 21, 2024 | 20.39 | 20.39 | 20.31 | 20.32 | 181,818 | -0.03(-0.14%) |
Mar 20, 2024 | 20.22 | 20.37 | 20.18 | 20.35 | 241,862 | +0.09(+0.44%) |
Mar 19, 2024 | 20.24 | 20.28 | 20.22 | 20.26 | 243,438 | -0.02(-0.10%) |
Mar 18, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 183,224 | -0.10(-0.48%) |
Mar 15, 2024 | 20.41 | 20.44 | 20.38 | 20.38 | 1,342,343 | -0.07(-0.34%) |
Mar 14, 2024 | 20.50 | 20.50 | 20.44 | 20.45 | 1,277,211 | -0.08(-0.38%) |
Mar 13, 2024 | 20.50 | 20.56 | 20.49 | 20.53 | 1,884,471 | +0.04(+0.19%) |
Mar 12, 2024 | 20.48 | 20.50 | 20.44 | 20.49 | 279,707 | -0.04(-0.19%) |
Mar 11, 2024 | 20.54 | 20.55 | 20.53 | 20.53 | 224,335 | +0.00(+0.00%) |
Mar 08, 2024 | 20.56 | 20.58 | 20.52 | 20.53 | 221,550 | +0.03(+0.14%) |
Mar 07, 2024 | 20.46 | 20.51 | 20.43 | 20.50 | 268,654 | +0.07(+0.34%) |
Mar 06, 2024 | 20.43 | 20.46 | 20.42 | 20.43 | 425,680 | +0.07(+0.34%) |
Mar 05, 2024 | 20.35 | 20.43 | 20.34 | 20.36 | 217,644 | +0.03(+0.15%) |
Mar 04, 2024 | 20.32 | 20.35 | 20.32 | 20.33 | 160,307 | -0.04(-0.19%) |
Mar 01, 2024 | 20.31 | 20.38 | 20.28 | 20.37 | 292,950 | +0.05(+0.25%) |
Feb 29, 2024 | 20.34 | 20.37 | 20.31 | 20.32 | 169,739 | +0.06(+0.29%) |
Feb 28, 2024 | 20.27 | 20.27 | 20.23 | 20.26 | 291,074 | -0.04(-0.19%) |
Feb 27, 2024 | 20.31 | 20.33 | 20.29 | 20.30 | 238,514 | +0.02(+0.10%) |
Feb 26, 2024 | 20.27 | 20.30 | 20.27 | 20.28 | 232,941 | -0.03(-0.14%) |
Feb 23, 2024 | 20.30 | 20.33 | 20.28 | 20.31 | 145,305 | -0.03(-0.14%) |
Feb 22, 2024 | 20.31 | 20.36 | 20.31 | 20.34 | 218,524 | +0.04(+0.19%) |
Feb 21, 2024 | 20.33 | 20.34 | 20.28 | 20.30 | 180,934 | -0.01(-0.05%) |
Feb 20, 2024 | 20.34 | 20.35 | 20.30 | 20.31 | 315,193 | +0.01(+0.05%) |
Feb 16, 2024 | 20.23 | 20.35 | 20.23 | 20.30 | 179,856 | -0.04(-0.19%) |
Feb 15, 2024 | 20.31 | 20.36 | 20.26 | 20.34 | 269,920 | +0.08(+0.39%) |
Feb 14, 2024 | 20.22 | 20.27 | 20.18 | 20.26 | 166,574 | +0.18(+0.88%) |
Feb 13, 2024 | 20.16 | 20.19 | 20.08 | 20.08 | 298,417 | -0.24(-1.16%) |
Feb 12, 2024 | 20.29 | 20.35 | 20.29 | 20.32 | 220,446 | +0.01(+0.05%) |
Feb 09, 2024 | 20.23 | 20.32 | 20.23 | 20.31 | 302,417 | +0.04(+0.19%) |
Feb 08, 2024 | 20.24 | 20.31 | 20.24 | 20.27 | 231,032 | -0.04(-0.19%) |
Feb 07, 2024 | 20.29 | 20.35 | 20.29 | 20.31 | 200,235 | -0.03(-0.14%) |
Feb 06, 2024 | 20.25 | 20.35 | 20.25 | 20.34 | 209,674 | +0.08(+0.39%) |
Feb 05, 2024 | 20.20 | 20.28 | 20.17 | 20.26 | 361,230 | -0.11(-0.53%) |
Feb 02, 2024 | 20.33 | 20.39 | 20.32 | 20.37 | 397,816 | -0.18(-0.86%) |
Feb 01, 2024 | 20.43 | 20.54 | 20.43 | 20.54 | 249,247 | +0.16(+0.77%) |
Jan 31, 2024 | 20.40 | 20.47 | 20.36 | 20.39 | 354,308 | +0.02(+0.10%) |
Jan 30, 2024 | 20.33 | 20.36 | 20.27 | 20.37 | 262,889 | +0.07(+0.34%) |
Jan 29, 2024 | 20.31 | 20.31 | 20.26 | 20.30 | 234,049 | -0.01(-0.05%) |
Jan 26, 2024 | 20.31 | 20.33 | 20.30 | 20.31 | 408,246 | -0.01(-0.05%) |
Jan 25, 2024 | 20.37 | 20.37 | 20.29 | 20.32 | 228,618 | +0.02(+0.10%) |
Jan 24, 2024 | 20.39 | 20.39 | 20.30 | 20.30 | 247,244 | +0.07(+0.34%) |
Jan 23, 2024 | 20.26 | 20.29 | 20.19 | 20.23 | 337,332 | -0.07(-0.34%) |
Jan 22, 2024 | 20.31 | 20.34 | 20.29 | 20.30 | 333,890 | -0.06(-0.29%) |
Jan 19, 2024 | 20.31 | 20.36 | 20.29 | 20.36 | 261,535 | +0.08(+0.39%) |
Jan 18, 2024 | 20.26 | 20.31 | 20.25 | 20.28 | 292,944 | +0.01(+0.05%) |
Jan 17, 2024 | 20.21 | 20.27 | 20.19 | 20.27 | 143,968 | -0.04(-0.19%) |
Jan 16, 2024 | 20.37 | 20.37 | 20.26 | 20.31 | 371,226 | -0.24(-1.19%) |
Jan 12, 2024 | 20.59 | 20.60 | 20.53 | 20.55 | 354,935 | +0.06(+0.29%) |
Jan 11, 2024 | 20.46 | 20.53 | 20.42 | 20.49 | 214,715 | +0.07(+0.33%) |
Jan 10, 2024 | 20.42 | 20.46 | 20.42 | 20.42 | 399,283 | +0.01(+0.05%) |
Jan 09, 2024 | 20.44 | 20.47 | 20.40 | 20.41 | 356,374 | -0.10(-0.48%) |
Jan 08, 2024 | 20.43 | 20.55 | 20.43 | 20.51 | 401,224 | +0.06(+0.29%) |
Jan 05, 2024 | 20.45 | 20.57 | 20.43 | 20.45 | 263,672 | +0.03(+0.14%) |
Jan 04, 2024 | 20.42 | 20.47 | 20.42 | 20.42 | 285,475 | -0.08(-0.38%) |
Jan 03, 2024 | 20.49 | 20.51 | 20.43 | 20.50 | 260,029 | -0.04(-0.19%) |
Jan 02, 2024 | 20.56 | 20.60 | 20.54 | 20.54 | 373,746 | -0.20(-0.94%) |
Dec 29, 2023 | 20.73 | 20.80 | 20.73 | 20.74 | 180,011 | -0.01(-0.05%) |
Dec 28, 2023 | 20.78 | 20.84 | 20.75 | 20.75 | 167,724 | -0.08(-0.38%) |
Dec 27, 2023 | 20.76 | 20.82 | 20.76 | 20.82 | 209,314 | +0.13(+0.61%) |
Dec 26, 2023 | 20.67 | 20.73 | 20.67 | 20.70 | 217,222 | +0.06(+0.28%) |
Dec 22, 2023 | 20.68 | 20.71 | 20.61 | 20.64 | 315,122 | -0.01(-0.05%) |
Dec 21, 2023 | 20.61 | 20.67 | 20.60 | 20.65 | 289,299 | +0.12(+0.57%) |
Dec 20, 2023 | 20.58 | 20.62 | 20.53 | 20.53 | 204,676 | -0.05(-0.24%) |
Dec 19, 2023 | 20.51 | 20.63 | 20.51 | 20.58 | 248,896 | +0.12(+0.57%) |
Dec 18, 2023 | 20.43 | 20.48 | 20.41 | 20.46 | 282,767 | +0.02(+0.11%) |
Dec 15, 2023 | 20.44 | 20.49 | 20.42 | 20.44 | 232,524 | -0.10(-0.47%) |
Dec 14, 2023 | 20.42 | 20.56 | 20.41 | 20.54 | 365,474 | +0.19(+0.96%) |
Dec 13, 2023 | 20.02 | 20.35 | 20.01 | 20.34 | 328,356 | +0.32(+1.60%) |
Dec 12, 2023 | 19.99 | 20.03 | 19.94 | 20.02 | 371,260 | +0.03(+0.15%) |
Dec 11, 2023 | 19.97 | 20.00 | 19.94 | 19.99 | 285,053 | -0.02(-0.10%) |
Dec 08, 2023 | 19.99 | 20.08 | 19.98 | 20.01 | 259,539 | -0.11(-0.53%) |
Dec 07, 2023 | 20.14 | 20.16 | 20.10 | 20.12 | 218,079 | +0.00(+0.00%) |
Dec 06, 2023 | 20.12 | 20.15 | 20.11 | 20.12 | 300,126 | +0.05(+0.24%) |
Dec 05, 2023 | 20.03 | 20.12 | 20.02 | 20.07 | 179,674 | +0.06(+0.29%) |
Dec 04, 2023 | 20.02 | 20.08 | 19.96 | 20.01 | 244,202 | -0.16(-0.77%) |