Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 22.41 | 22.41 | 22.35 | 22.36 | 26,193 | -0.01(-0.03%) |
May 24, 2024 | 22.37 | 22.38 | 22.33 | 22.37 | 70,669 | +0.03(+0.13%) |
May 23, 2024 | 22.37 | 22.39 | 22.31 | 22.34 | 33,249 | -0.02(-0.09%) |
May 22, 2024 | 22.45 | 22.45 | 22.32 | 22.36 | 34,074 | -0.05(-0.22%) |
May 21, 2024 | 22.45 | 22.45 | 22.41 | 22.41 | 32,976 | -0.05(-0.22%) |
May 20, 2024 | 22.44 | 22.51 | 22.44 | 22.46 | 33,844 | -0.02(-0.09%) |
May 17, 2024 | 22.54 | 22.54 | 22.42 | 22.48 | 46,363 | -0.02(-0.09%) |
May 16, 2024 | 22.50 | 22.55 | 22.50 | 22.50 | 29,871 | -0.01(-0.04%) |
May 15, 2024 | 22.52 | 22.56 | 22.49 | 22.51 | 69,629 | +0.07(+0.31%) |
May 14, 2024 | 22.45 | 22.46 | 22.42 | 22.44 | 51,612 | +0.02(+0.09%) |
May 13, 2024 | 22.47 | 22.47 | 22.37 | 22.42 | 57,435 | -0.02(-0.09%) |
May 10, 2024 | 22.41 | 22.44 | 22.37 | 22.44 | 14,575 | +0.03(+0.11%) |
May 09, 2024 | 22.44 | 22.46 | 22.36 | 22.41 | 51,895 | -0.01(-0.02%) |
May 08, 2024 | 22.41 | 22.42 | 22.38 | 22.42 | 50,994 | +0.01(+0.04%) |
May 07, 2024 | 22.38 | 22.42 | 22.29 | 22.41 | 43,542 | +0.10(+0.45%) |
May 06, 2024 | 22.27 | 22.31 | 22.25 | 22.31 | 54,226 | +0.04(+0.20%) |
May 03, 2024 | 22.21 | 22.28 | 22.17 | 22.27 | 34,409 | +0.12(+0.52%) |
May 02, 2024 | 22.15 | 22.16 | 22.11 | 22.15 | 43,174 | +0.05(+0.23%) |
May 01, 2024 | 22.11 | 22.16 | 22.08 | 22.10 | 32,224 | -0.06(-0.28%) |
Apr 30, 2024 | 22.15 | 22.19 | 22.15 | 22.16 | 11,164 | +0.01(+0.06%) |
Apr 29, 2024 | 22.13 | 22.21 | 22.12 | 22.15 | 39,695 | +0.00(+0.00%) |
Apr 26, 2024 | 22.11 | 22.17 | 22.11 | 22.15 | 8,513 | +0.04(+0.18%) |
Apr 25, 2024 | 22.10 | 22.12 | 22.08 | 22.11 | 19,927 | -0.06(-0.27%) |
Apr 24, 2024 | 22.20 | 22.20 | 22.12 | 22.17 | 31,116 | +0.00(+0.00%) |
Apr 23, 2024 | 22.16 | 22.22 | 22.13 | 22.17 | 44,060 | +0.03(+0.14%) |
Apr 22, 2024 | 22.20 | 22.20 | 22.13 | 22.14 | 9,701 | +0.00(+0.00%) |
Apr 19, 2024 | 22.13 | 22.15 | 22.11 | 22.14 | 12,074 | +0.05(+0.23%) |
Apr 18, 2024 | 22.13 | 22.13 | 22.04 | 22.09 | 53,357 | +0.02(+0.09%) |
Apr 17, 2024 | 22.00 | 22.13 | 22.00 | 22.07 | 25,076 | +0.07(+0.32%) |
Apr 16, 2024 | 22.03 | 22.04 | 21.98 | 22.00 | 54,858 | -0.10(-0.45%) |
Apr 15, 2024 | 22.13 | 22.13 | 21.99 | 22.10 | 79,377 | +0.04(+0.18%) |
Apr 12, 2024 | 21.96 | 22.06 | 21.96 | 22.06 | 36,878 | +0.08(+0.39%) |
Apr 11, 2024 | 22.02 | 22.02 | 21.95 | 21.98 | 31,894 | -0.04(-0.16%) |
Apr 10, 2024 | 22.01 | 22.07 | 21.99 | 22.01 | 49,563 | -0.21(-0.95%) |
Apr 09, 2024 | 22.16 | 22.22 | 22.16 | 22.22 | 70,838 | +0.08(+0.36%) |
Apr 08, 2024 | 22.12 | 22.14 | 22.07 | 22.14 | 32,158 | +0.02(+0.09%) |
Apr 05, 2024 | 22.12 | 22.15 | 22.08 | 22.12 | 30,959 | -0.06(-0.27%) |
Apr 04, 2024 | 22.19 | 22.25 | 22.15 | 22.18 | 40,738 | +0.04(+0.18%) |
Apr 03, 2024 | 22.12 | 22.15 | 22.03 | 22.14 | 53,091 | -0.04(-0.18%) |
Apr 02, 2024 | 22.20 | 22.20 | 22.15 | 22.18 | 28,349 | -0.09(-0.40%) |
Apr 01, 2024 | 22.31 | 22.31 | 22.20 | 22.27 | 52,350 | -0.18(-0.80%) |
Mar 28, 2024 | 22.43 | 22.46 | 22.36 | 22.45 | 37,979 | +0.04(+0.18%) |
Mar 27, 2024 | 22.38 | 22.41 | 22.38 | 22.41 | 33,840 | +0.02(+0.09%) |
Mar 26, 2024 | 22.39 | 22.41 | 22.37 | 22.39 | 49,999 | -0.01(-0.04%) |
Mar 25, 2024 | 22.42 | 22.43 | 22.38 | 22.40 | 41,238 | -0.03(-0.13%) |
Mar 22, 2024 | 22.50 | 22.50 | 22.39 | 22.43 | 56,727 | +0.04(+0.18%) |
Mar 21, 2024 | 22.43 | 22.43 | 22.37 | 22.39 | 38,583 | +0.00(+0.00%) |
Mar 20, 2024 | 22.42 | 22.42 | 22.33 | 22.39 | 43,991 | -0.03(-0.13%) |
Mar 19, 2024 | 22.42 | 22.44 | 22.34 | 22.42 | 53,866 | +0.05(+0.22%) |
Mar 18, 2024 | 22.48 | 22.48 | 22.36 | 22.37 | 32,390 | +0.05(+0.22%) |
Mar 15, 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 16,753 | -0.05(-0.22%) |
Mar 14, 2024 | 22.40 | 22.40 | 22.34 | 22.37 | 57,280 | -0.02(-0.09%) |
Mar 13, 2024 | 22.44 | 22.44 | 22.35 | 22.39 | 44,834 | +0.07(+0.29%) |
Mar 12, 2024 | 22.36 | 22.36 | 22.30 | 22.32 | 28,330 | -0.04(-0.16%) |
Mar 11, 2024 | 22.37 | 22.38 | 22.36 | 22.36 | 24,036 | +0.01(+0.04%) |
Mar 08, 2024 | 22.40 | 22.40 | 22.33 | 22.35 | 40,226 | -0.01(-0.04%) |
Mar 07, 2024 | 22.39 | 22.39 | 22.32 | 22.36 | 40,950 | +0.07(+0.31%) |
Mar 06, 2024 | 22.30 | 22.31 | 22.26 | 22.29 | 36,613 | +0.04(+0.18%) |
Mar 05, 2024 | 22.31 | 22.31 | 22.21 | 22.25 | 29,957 | +0.10(+0.45%) |
Mar 04, 2024 | 22.23 | 22.23 | 22.12 | 22.15 | 47,366 | -0.06(-0.27%) |
Mar 01, 2024 | 22.23 | 22.26 | 22.18 | 22.21 | 48,698 | +0.04(+0.18%) |
Feb 29, 2024 | 22.24 | 22.24 | 22.15 | 22.17 | 20,848 | +0.01(+0.05%) |
Feb 28, 2024 | 22.17 | 22.23 | 22.14 | 22.16 | 64,315 | +0.05(+0.23%) |
Feb 27, 2024 | 22.11 | 22.13 | 22.10 | 22.11 | 35,529 | -0.01(-0.05%) |
Feb 26, 2024 | 22.18 | 22.18 | 22.09 | 22.12 | 59,176 | -0.03(-0.14%) |
Feb 23, 2024 | 22.14 | 22.19 | 22.10 | 22.15 | 85,524 | +0.10(+0.45%) |
Feb 22, 2024 | 22.05 | 22.08 | 22.02 | 22.05 | 50,657 | +0.05(+0.23%) |
Feb 21, 2024 | 22.03 | 22.03 | 21.97 | 22.00 | 19,679 | +0.04(+0.18%) |
Feb 20, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 30,614 | -0.03(-0.14%) |
Feb 16, 2024 | 21.99 | 21.99 | 21.95 | 21.99 | 10,768 | +0.00(+0.00%) |
Feb 15, 2024 | 22.03 | 22.03 | 21.93 | 21.99 | 25,684 | -0.02(-0.09%) |
Feb 14, 2024 | 21.92 | 22.02 | 21.90 | 22.01 | 16,815 | +0.12(+0.55%) |
Feb 13, 2024 | 21.95 | 21.95 | 21.87 | 21.89 | 51,932 | -0.24(-1.08%) |
Feb 12, 2024 | 22.07 | 22.13 | 22.04 | 22.13 | 46,371 | +0.13(+0.59%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 42,267 | -0.05(-0.23%) |
Feb 08, 2024 | 22.02 | 22.05 | 21.96 | 22.05 | 44,574 | +0.00(+0.00%) |
Feb 07, 2024 | 22.06 | 22.09 | 22.02 | 22.05 | 52,806 | +0.08(+0.36%) |
Feb 06, 2024 | 21.95 | 22.03 | 21.90 | 21.97 | 48,915 | -0.01(-0.05%) |
Feb 05, 2024 | 22.06 | 22.06 | 21.93 | 21.98 | 121,113 | -0.07(-0.32%) |
Feb 02, 2024 | 22.14 | 22.14 | 22.05 | 22.05 | 100,231 | -0.20(-0.90%) |
Feb 01, 2024 | 22.13 | 22.25 | 22.11 | 22.25 | 90,196 | +0.12(+0.54%) |
Jan 31, 2024 | 22.04 | 22.16 | 22.04 | 22.13 | 51,249 | +0.19(+0.87%) |
Jan 30, 2024 | 21.96 | 21.99 | 21.87 | 21.94 | 72,006 | -0.03(-0.14%) |
Jan 29, 2024 | 21.90 | 21.97 | 21.88 | 21.97 | 206,237 | +0.21(+0.97%) |
Jan 26, 2024 | 21.88 | 21.89 | 21.73 | 21.76 | 73,777 | -0.03(-0.14%) |
Jan 25, 2024 | 21.76 | 21.82 | 21.72 | 21.79 | 100,973 | +0.14(+0.65%) |
Jan 24, 2024 | 21.74 | 21.81 | 21.62 | 21.65 | 134,065 | -0.10(-0.46%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.74 | 21.75 | 25,864 | -0.10(-0.46%) |
Jan 22, 2024 | 21.90 | 21.94 | 21.78 | 21.85 | 119,467 | +0.03(+0.14%) |
Jan 19, 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 29,602 | -0.08(-0.37%) |
Jan 18, 2024 | 21.98 | 21.98 | 21.90 | 21.90 | 34,866 | -0.05(-0.23%) |
Jan 17, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 11,177 | -0.12(-0.54%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.02 | 22.07 | 30,504 | -0.10(-0.45%) |
Jan 12, 2024 | 22.19 | 22.22 | 22.11 | 22.17 | 41,019 | +0.07(+0.32%) |
Jan 11, 2024 | 22.07 | 22.17 | 22.05 | 22.10 | 34,870 | +0.06(+0.27%) |
Jan 10, 2024 | 22.07 | 22.14 | 22.02 | 22.04 | 26,431 | +0.03(+0.14%) |
Jan 09, 2024 | 22.04 | 22.08 | 21.99 | 22.01 | 32,417 | +0.05(+0.23%) |
Jan 08, 2024 | 22.01 | 22.04 | 21.96 | 21.96 | 18,234 | +0.06(+0.27%) |
Jan 05, 2024 | 21.99 | 22.02 | 21.90 | 21.90 | 16,723 | -0.16(-0.73%) |
Jan 04, 2024 | 22.03 | 22.08 | 21.97 | 22.06 | 31,259 | -0.01(-0.05%) |
Jan 03, 2024 | 22.02 | 22.24 | 22.02 | 22.07 | 29,868 | -0.01(-0.05%) |
Jan 02, 2024 | 22.11 | 22.13 | 22.05 | 22.08 | 33,698 | -0.04(-0.18%) |
Dec 29, 2023 | 22.11 | 22.15 | 22.10 | 22.12 | 19,350 | -0.03(-0.15%) |
Dec 28, 2023 | 22.15 | 22.17 | 22.06 | 22.16 | 49,403 | -0.03(-0.12%) |
Dec 27, 2023 | 22.15 | 22.19 | 22.15 | 22.18 | 42,861 | +0.10(+0.46%) |
Dec 26, 2023 | 22.11 | 22.16 | 22.08 | 22.08 | 38,181 | +0.06(+0.27%) |
Dec 22, 2023 | 22.12 | 22.42 | 21.72 | 22.02 | 340,007 | -0.04(-0.18%) |
Dec 21, 2023 | 22.20 | 22.20 | 22.04 | 22.06 | 81,797 | +0.00(+0.00%) |
Dec 20, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 38,929 | +0.00(+0.02%) |
Dec 19, 2023 | 22.05 | 22.14 | 22.05 | 22.06 | 221,382 | +0.03(+0.14%) |
Dec 18, 2023 | 22.08 | 22.08 | 22.02 | 22.02 | 36,565 | +0.04(+0.16%) |
Dec 15, 2023 | 22.00 | 22.08 | 21.96 | 21.99 | 52,716 | +0.03(+0.14%) |
Dec 14, 2023 | 21.85 | 21.98 | 21.85 | 21.96 | 67,605 | +0.21(+0.97%) |
Dec 13, 2023 | 21.64 | 21.83 | 21.64 | 21.75 | 116,550 | +0.12(+0.55%) |
Dec 12, 2023 | 21.63 | 21.68 | 21.62 | 21.63 | 42,841 | +0.00(+0.00%) |
Dec 11, 2023 | 21.70 | 21.70 | 21.57 | 21.63 | 77,571 | -0.01(-0.05%) |
Dec 08, 2023 | 21.71 | 21.73 | 21.55 | 21.64 | 69,961 | -0.08(-0.37%) |
Dec 07, 2023 | 21.74 | 21.79 | 21.69 | 21.72 | 10,430 | +0.00(+0.00%) |
Dec 06, 2023 | 21.66 | 21.75 | 21.66 | 21.72 | 121,310 | +0.10(+0.46%) |
Dec 05, 2023 | 21.56 | 21.66 | 21.55 | 21.62 | 34,183 | +0.08(+0.37%) |
Dec 04, 2023 | 21.49 | 21.56 | 21.47 | 21.54 | 20,911 | +0.00(+0.00%) |