Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.78 | 20.82 | 20.75 | 20.75 | 5,079 | +0.09(+0.44%) |
May 23, 2024 | 21.01 | 21.01 | 20.65 | 20.66 | 3,880 | -0.43(-2.04%) |
May 22, 2024 | 21.09 | 21.14 | 20.95 | 21.09 | 7,657 | -0.13(-0.61%) |
May 21, 2024 | 21.20 | 21.22 | 21.18 | 21.22 | 10,132 | -0.07(-0.33%) |
May 20, 2024 | 21.39 | 21.39 | 21.29 | 21.29 | 9,756 | -0.13(-0.61%) |
May 17, 2024 | 21.40 | 21.46 | 21.39 | 21.42 | 7,930 | -0.02(-0.09%) |
May 16, 2024 | 21.50 | 21.54 | 21.44 | 21.44 | 8,604 | -0.02(-0.09%) |
May 15, 2024 | 21.33 | 21.50 | 21.32 | 21.46 | 11,814 | +0.32(+1.51%) |
May 14, 2024 | 21.16 | 21.16 | 21.07 | 21.14 | 14,106 | -0.01(-0.05%) |
May 13, 2024 | 21.15 | 21.15 | 21.08 | 21.15 | 4,568 | +0.07(+0.33%) |
May 10, 2024 | 21.14 | 21.23 | 21.07 | 21.08 | 8,274 | -0.16(-0.75%) |
May 09, 2024 | 21.05 | 21.24 | 21.05 | 21.24 | 13,202 | +0.19(+0.90%) |
May 08, 2024 | 20.97 | 21.06 | 20.91 | 21.05 | 9,350 | -0.19(-0.89%) |
May 07, 2024 | 21.26 | 21.26 | 21.16 | 21.24 | 3,156 | +0.05(+0.24%) |
May 06, 2024 | 21.16 | 21.23 | 21.14 | 21.19 | 8,862 | +0.12(+0.57%) |
May 03, 2024 | 21.12 | 21.13 | 21.04 | 21.07 | 3,124 | +0.14(+0.67%) |
May 02, 2024 | 20.70 | 20.93 | 20.62 | 20.93 | 14,626 | +0.53(+2.60%) |
May 01, 2024 | 20.36 | 20.59 | 20.30 | 20.40 | 5,035 | +0.12(+0.59%) |
Apr 30, 2024 | 20.48 | 20.48 | 20.28 | 20.28 | 2,150 | -0.26(-1.27%) |
Apr 29, 2024 | 20.44 | 20.54 | 20.44 | 20.54 | 5,114 | +0.20(+0.96%) |
Apr 26, 2024 | 20.27 | 20.37 | 20.26 | 20.34 | 10,340 | +0.27(+1.32%) |
Apr 25, 2024 | 19.99 | 20.17 | 19.99 | 20.08 | 8,713 | -0.11(-0.54%) |
Apr 24, 2024 | 20.20 | 20.23 | 20.14 | 20.19 | 9,096 | -0.31(-1.51%) |
Apr 23, 2024 | 20.30 | 20.51 | 20.30 | 20.50 | 11,468 | +0.27(+1.33%) |
Apr 22, 2024 | 20.13 | 20.27 | 20.13 | 20.23 | 5,632 | +0.20(+1.00%) |
Apr 19, 2024 | 20.01 | 20.11 | 20.01 | 20.03 | 17,960 | +0.13(+0.65%) |
Apr 18, 2024 | 19.96 | 19.99 | 19.90 | 19.90 | 5,127 | -0.05(-0.25%) |
Apr 17, 2024 | 19.92 | 20.07 | 19.91 | 19.95 | 96,202 | +0.03(+0.15%) |
Apr 16, 2024 | 19.99 | 20.00 | 19.91 | 19.92 | 9,280 | -0.26(-1.29%) |
Apr 15, 2024 | 20.45 | 20.45 | 20.16 | 20.18 | 7,149 | -0.15(-0.74%) |
Apr 12, 2024 | 20.51 | 20.51 | 20.30 | 20.33 | 11,444 | -0.31(-1.50%) |
Apr 11, 2024 | 20.66 | 20.67 | 20.52 | 20.64 | 6,632 | +0.05(+0.24%) |
Apr 10, 2024 | 20.70 | 20.70 | 20.52 | 20.59 | 25,425 | -0.52(-2.46%) |
Apr 09, 2024 | 21.08 | 21.17 | 21.05 | 21.11 | 8,589 | +0.05(+0.24%) |
Apr 08, 2024 | 21.02 | 21.10 | 20.98 | 21.06 | 6,585 | +0.28(+1.35%) |
Apr 05, 2024 | 20.68 | 20.85 | 20.68 | 20.78 | 2,038 | +0.05(+0.27%) |
Apr 04, 2024 | 21.04 | 21.04 | 20.73 | 20.73 | 5,635 | -0.09(-0.46%) |
Apr 03, 2024 | 20.75 | 20.89 | 20.68 | 20.82 | 11,633 | -0.05(-0.24%) |
Apr 02, 2024 | 20.91 | 20.95 | 20.86 | 20.87 | 17,374 | -0.24(-1.14%) |
Apr 01, 2024 | 21.27 | 21.29 | 21.10 | 21.11 | 112,895 | -0.17(-0.80%) |
Mar 28, 2024 | 21.21 | 21.28 | 21.21 | 21.28 | 6,218 | +0.03(+0.14%) |
Mar 27, 2024 | 21.08 | 21.25 | 21.08 | 21.25 | 13,383 | +0.23(+1.09%) |
Mar 26, 2024 | 21.03 | 21.06 | 21.00 | 21.02 | 21,509 | +0.02(+0.10%) |
Mar 25, 2024 | 21.03 | 21.09 | 21.00 | 21.00 | 21,260 | +0.04(+0.19%) |
Mar 22, 2024 | 20.99 | 21.04 | 20.96 | 20.96 | 17,461 | +0.01(+0.05%) |
Mar 21, 2024 | 20.99 | 21.03 | 20.95 | 20.95 | 6,768 | +0.07(+0.34%) |
Mar 20, 2024 | 20.61 | 20.88 | 20.61 | 20.88 | 10,183 | +0.23(+1.11%) |
Mar 19, 2024 | 20.54 | 20.71 | 20.53 | 20.65 | 8,311 | +0.28(+1.37%) |
Mar 18, 2024 | 20.42 | 20.44 | 20.36 | 20.37 | 7,018 | -0.03(-0.15%) |
Mar 15, 2024 | 20.56 | 20.56 | 20.37 | 20.40 | 6,851 | +0.02(+0.10%) |
Mar 14, 2024 | 20.57 | 20.57 | 20.31 | 20.38 | 14,894 | -0.09(-0.44%) |
Mar 13, 2024 | 20.48 | 20.56 | 20.47 | 20.47 | 15,299 | -0.09(-0.44%) |
Mar 12, 2024 | 20.59 | 20.61 | 20.51 | 20.56 | 5,454 | -0.04(-0.19%) |
Mar 11, 2024 | 20.61 | 20.68 | 20.56 | 20.60 | 7,569 | +0.01(+0.05%) |
Mar 08, 2024 | 20.64 | 20.71 | 20.59 | 20.59 | 10,710 | +0.16(+0.78%) |
Mar 07, 2024 | 20.37 | 20.44 | 20.36 | 20.43 | 16,634 | +0.17(+0.83%) |
Mar 06, 2024 | 20.36 | 20.36 | 20.24 | 20.26 | 21,835 | +0.27(+1.34%) |
Mar 05, 2024 | 20.05 | 20.08 | 19.98 | 19.99 | 6,198 | -0.10(-0.50%) |
Mar 04, 2024 | 20.14 | 20.14 | 20.09 | 20.09 | 14,713 | -0.07(-0.35%) |
Mar 01, 2024 | 20.01 | 20.20 | 19.95 | 20.16 | 5,669 | +0.18(+0.90%) |
Feb 29, 2024 | 20.09 | 20.09 | 19.90 | 19.98 | 5,450 | +0.06(+0.30%) |
Feb 28, 2024 | 19.84 | 19.94 | 19.84 | 19.92 | 12,047 | -0.15(-0.74%) |
Feb 27, 2024 | 20.10 | 20.15 | 20.04 | 20.07 | 14,149 | -0.07(-0.35%) |
Feb 26, 2024 | 20.16 | 20.20 | 20.08 | 20.14 | 4,275 | -0.03(-0.15%) |
Feb 23, 2024 | 20.26 | 20.27 | 20.15 | 20.17 | 8,397 | -0.15(-0.73%) |
Feb 22, 2024 | 20.25 | 20.32 | 20.21 | 20.32 | 8,442 | +0.13(+0.67%) |
Feb 21, 2024 | 20.14 | 20.25 | 20.10 | 20.19 | 11,167 | +0.07(+0.37%) |
Feb 20, 2024 | 20.16 | 20.19 | 20.09 | 20.11 | 10,243 | -0.06(-0.30%) |
Feb 16, 2024 | 20.14 | 20.26 | 20.10 | 20.17 | 7,740 | -0.08(-0.39%) |
Feb 15, 2024 | 20.09 | 20.25 | 20.09 | 20.25 | 26,628 | +0.32(+1.60%) |
Feb 14, 2024 | 19.90 | 19.98 | 19.87 | 19.93 | 6,366 | +0.13(+0.65%) |
Feb 13, 2024 | 19.95 | 20.02 | 19.76 | 19.80 | 28,505 | -0.57(-2.78%) |
Feb 12, 2024 | 20.31 | 20.47 | 20.31 | 20.37 | 10,209 | +0.16(+0.79%) |
Feb 09, 2024 | 20.21 | 20.24 | 20.13 | 20.21 | 10,559 | -0.07(-0.34%) |
Feb 08, 2024 | 20.32 | 20.35 | 20.24 | 20.28 | 3,564 | -0.06(-0.29%) |
Feb 07, 2024 | 20.41 | 20.43 | 20.32 | 20.34 | 5,684 | -0.03(-0.15%) |
Feb 06, 2024 | 20.21 | 20.41 | 20.21 | 20.37 | 9,634 | +0.09(+0.44%) |
Feb 05, 2024 | 20.34 | 20.38 | 20.22 | 20.28 | 10,734 | -0.16(-0.78%) |
Feb 02, 2024 | 20.47 | 20.54 | 20.36 | 20.44 | 10,073 | -0.19(-0.92%) |
Feb 01, 2024 | 20.55 | 20.69 | 20.49 | 20.63 | 114,811 | -0.03(-0.14%) |
Jan 31, 2024 | 20.78 | 20.93 | 20.66 | 20.66 | 31,076 | +0.03(+0.14%) |
Jan 30, 2024 | 20.67 | 20.69 | 20.61 | 20.63 | 9,669 | -0.08(-0.38%) |
Jan 29, 2024 | 20.57 | 20.77 | 20.55 | 20.71 | 4,501 | +0.18(+0.87%) |
Jan 26, 2024 | 20.58 | 20.61 | 20.53 | 20.53 | 13,498 | +0.07(+0.34%) |
Jan 25, 2024 | 20.57 | 20.57 | 20.45 | 20.46 | 17,978 | -0.07(-0.34%) |
Jan 24, 2024 | 20.77 | 20.77 | 20.53 | 20.53 | 4,650 | +0.10(+0.49%) |
Jan 23, 2024 | 20.43 | 20.49 | 20.35 | 20.43 | 6,727 | -0.20(-0.96%) |
Jan 22, 2024 | 20.60 | 20.63 | 20.55 | 20.63 | 21,606 | +0.10(+0.48%) |
Jan 19, 2024 | 20.36 | 20.53 | 20.32 | 20.53 | 13,253 | +0.20(+0.98%) |
Jan 18, 2024 | 20.35 | 20.39 | 20.24 | 20.33 | 14,375 | -0.01(-0.05%) |
Jan 17, 2024 | 20.33 | 20.38 | 20.26 | 20.34 | 19,257 | -0.43(-2.06%) |
Jan 16, 2024 | 20.95 | 20.93 | 20.76 | 20.77 | 17,589 | -0.48(-2.25%) |
Jan 12, 2024 | 21.34 | 21.39 | 21.24 | 21.25 | 15,254 | +0.11(+0.52%) |
Jan 11, 2024 | 21.17 | 21.17 | 20.98 | 21.14 | 30,898 | +0.00(+0.00%) |
Jan 10, 2024 | 21.20 | 21.20 | 21.11 | 21.14 | 10,736 | +0.12(+0.57%) |
Jan 09, 2024 | 21.08 | 21.10 | 21.00 | 21.02 | 8,402 | -0.25(-1.17%) |
Jan 08, 2024 | 21.06 | 21.27 | 21.06 | 21.27 | 8,918 | +0.19(+0.90%) |
Jan 05, 2024 | 21.05 | 21.20 | 21.03 | 21.08 | 10,666 | +0.04(+0.19%) |
Jan 04, 2024 | 21.07 | 21.07 | 20.97 | 21.04 | 5,658 | -0.13(-0.61%) |
Jan 03, 2024 | 21.09 | 21.20 | 21.05 | 21.17 | 11,297 | -0.19(-0.88%) |
Jan 02, 2024 | 21.46 | 21.47 | 21.31 | 21.36 | 14,697 | -0.29(-1.33%) |
Dec 29, 2023 | 21.64 | 21.71 | 21.61 | 21.64 | 30,981 | -0.04(-0.18%) |
Dec 28, 2023 | 21.67 | 21.76 | 21.66 | 21.68 | 15,431 | -0.04(-0.18%) |
Dec 27, 2023 | 21.57 | 21.72 | 21.57 | 21.72 | 27,907 | +0.27(+1.25%) |
Dec 26, 2023 | 21.32 | 21.52 | 21.32 | 21.46 | 34,796 | +0.04(+0.19%) |
Dec 22, 2023 | 21.44 | 21.46 | 21.40 | 21.42 | 9,670 | +0.07(+0.33%) |
Dec 21, 2023 | 21.27 | 21.42 | 21.27 | 21.35 | 106,736 | +0.28(+1.32%) |
Dec 20, 2023 | 21.29 | 21.35 | 21.06 | 21.07 | 28,825 | -0.14(-0.66%) |
Dec 19, 2023 | 21.15 | 21.29 | 21.15 | 21.21 | 31,410 | +0.13(+0.61%) |
Dec 18, 2023 | 21.11 | 21.23 | 21.02 | 21.08 | 34,271 | -0.03(-0.14%) |
Dec 15, 2023 | 21.36 | 21.39 | 21.11 | 21.11 | 14,401 | -0.27(-1.26%) |
Dec 14, 2023 | 21.36 | 21.55 | 21.26 | 21.38 | 71,875 | +0.55(+2.63%) |
Dec 13, 2023 | 20.32 | 20.88 | 19.98 | 20.83 | 69,429 | +0.52(+2.55%) |
Dec 12, 2023 | 20.31 | 20.38 | 20.23 | 20.31 | 34,354 | -0.02(-0.10%) |
Dec 11, 2023 | 20.28 | 20.37 | 20.28 | 20.33 | 14,137 | +0.02(+0.10%) |
Dec 08, 2023 | 20.24 | 20.37 | 20.22 | 20.31 | 20,819 | -0.12(-0.58%) |
Dec 07, 2023 | 20.31 | 20.49 | 20.29 | 20.43 | 14,962 | +0.20(+0.98%) |
Dec 06, 2023 | 20.35 | 20.43 | 20.23 | 20.23 | 28,603 | +0.11(+0.54%) |
Dec 05, 2023 | 20.08 | 20.20 | 20.07 | 20.12 | 22,413 | -0.04(-0.20%) |
Dec 04, 2023 | 20.06 | 20.17 | 20.05 | 20.16 | 24,341 | -0.07(-0.34%) |