Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 21.88 | 21.90 | 21.63 | 21.71 | 14,264 | -0.23(-1.03%) |
Jun 12, 2024 | 22.09 | 22.13 | 21.91 | 21.94 | 2,979 | -0.02(-0.11%) |
Jun 11, 2024 | 22.16 | 22.16 | 21.92 | 21.96 | 5,238 | -0.33(-1.50%) |
Jun 10, 2024 | 22.37 | 22.38 | 22.26 | 22.30 | 8,669 | -0.09(-0.40%) |
Jun 07, 2024 | 22.56 | 22.61 | 22.39 | 22.39 | 8,791 | -0.21(-0.91%) |
Jun 06, 2024 | 22.50 | 22.63 | 22.50 | 22.60 | 21,591 | -0.03(-0.15%) |
Jun 05, 2024 | 22.55 | 22.63 | 22.55 | 22.63 | 25,044 | +0.15(+0.67%) |
Jun 04, 2024 | 22.53 | 22.67 | 22.35 | 22.48 | 9,013 | -0.08(-0.35%) |
Jun 03, 2024 | 22.60 | 22.60 | 22.40 | 22.56 | 4,673 | +0.04(+0.16%) |
May 31, 2024 | 22.54 | 22.54 | 22.39 | 22.52 | 1,103 | +0.07(+0.33%) |
May 30, 2024 | 22.31 | 22.60 | 22.31 | 22.45 | 8,844 | -0.01(-0.04%) |
May 29, 2024 | 22.50 | 22.56 | 22.45 | 22.46 | 11,994 | -0.42(-1.84%) |
May 28, 2024 | 22.77 | 22.95 | 22.77 | 22.88 | 6,041 | +0.06(+0.26%) |
May 24, 2024 | 22.81 | 22.88 | 22.74 | 22.82 | 1,405 | +0.07(+0.31%) |
May 23, 2024 | 23.19 | 23.19 | 22.75 | 22.75 | 1,232 | -0.18(-0.78%) |
May 22, 2024 | 23.25 | 23.25 | 22.92 | 22.93 | 14,266 | -0.29(-1.23%) |
May 21, 2024 | 23.36 | 23.36 | 23.12 | 23.21 | 3,928 | -0.09(-0.36%) |
May 20, 2024 | 23.21 | 23.40 | 23.21 | 23.30 | 11,563 | +0.07(+0.30%) |
May 17, 2024 | 23.07 | 23.27 | 23.07 | 23.23 | 7,457 | +0.18(+0.78%) |
May 16, 2024 | 22.96 | 23.12 | 22.93 | 23.05 | 7,507 | +0.11(+0.46%) |
May 15, 2024 | 22.75 | 22.95 | 22.75 | 22.95 | 6,038 | +0.14(+0.64%) |
May 14, 2024 | 22.38 | 22.80 | 22.38 | 22.80 | 4,649 | +0.24(+1.05%) |
May 13, 2024 | 22.60 | 22.75 | 22.11 | 22.56 | 14,907 | +0.20(+0.91%) |
May 10, 2024 | 22.50 | 22.51 | 22.36 | 22.36 | 17,588 | +0.08(+0.35%) |
May 09, 2024 | 22.18 | 22.42 | 22.18 | 22.28 | 5,655 | +0.23(+1.05%) |
May 08, 2024 | 21.95 | 22.12 | 21.95 | 22.05 | 5,164 | -0.16(-0.72%) |
May 07, 2024 | 22.18 | 22.22 | 22.08 | 22.21 | 19,376 | +0.12(+0.54%) |
May 06, 2024 | 22.06 | 22.19 | 22.00 | 22.09 | 66,537 | +0.02(+0.09%) |
May 03, 2024 | 22.07 | 22.07 | 21.92 | 22.07 | 4,775 | +0.16(+0.74%) |
May 02, 2024 | 21.87 | 22.04 | 21.72 | 21.91 | 2,221 | +0.33(+1.54%) |
May 01, 2024 | 21.48 | 21.65 | 21.39 | 21.57 | 10,341 | -0.01(-0.03%) |
Apr 30, 2024 | 21.70 | 21.76 | 21.56 | 21.58 | 16,010 | -0.40(-1.81%) |
Apr 29, 2024 | 21.75 | 21.98 | 21.71 | 21.98 | 6,118 | +0.26(+1.17%) |
Apr 26, 2024 | 21.45 | 21.77 | 21.45 | 21.72 | 5,021 | +0.29(+1.38%) |
Apr 25, 2024 | 21.24 | 21.55 | 21.24 | 21.43 | 14,403 | -0.06(-0.28%) |
Apr 24, 2024 | 21.41 | 21.54 | 21.32 | 21.49 | 22,459 | +0.00(+0.00%) |
Apr 23, 2024 | 21.30 | 21.60 | 20.73 | 21.49 | 14,537 | +0.13(+0.63%) |
Apr 22, 2024 | 21.16 | 21.36 | 21.16 | 21.36 | 1,057 | +0.21(+1.02%) |
Apr 19, 2024 | 20.98 | 21.14 | 20.98 | 21.14 | 1,003 | +0.13(+0.60%) |
Apr 18, 2024 | 20.99 | 21.04 | 20.85 | 21.01 | 505,008 | +0.18(+0.88%) |
Apr 17, 2024 | 20.96 | 20.96 | 20.78 | 20.83 | 52,208 | +0.12(+0.57%) |
Apr 16, 2024 | 20.65 | 20.79 | 20.60 | 20.71 | 18,797 | -0.14(-0.66%) |
Apr 15, 2024 | 21.19 | 21.19 | 20.85 | 20.85 | 6,040 | -0.16(-0.76%) |
Apr 12, 2024 | 21.09 | 21.16 | 20.98 | 21.01 | 18,773 | -0.27(-1.27%) |
Apr 11, 2024 | 21.36 | 21.45 | 21.17 | 21.28 | 4,685 | -0.11(-0.51%) |
Apr 10, 2024 | 21.35 | 21.50 | 21.35 | 21.39 | 9,342 | -0.36(-1.66%) |
Apr 09, 2024 | 21.83 | 21.84 | 21.66 | 21.75 | 9,097 | +0.08(+0.35%) |
Apr 08, 2024 | 21.56 | 21.74 | 21.56 | 21.67 | 8,708 | +0.16(+0.74%) |
Apr 05, 2024 | 21.25 | 21.53 | 21.25 | 21.51 | 5,662 | +0.08(+0.38%) |
Apr 04, 2024 | 21.66 | 21.78 | 21.41 | 21.43 | 2,785 | -0.14(-0.66%) |
Apr 03, 2024 | 21.40 | 21.57 | 21.27 | 21.57 | 5,934 | +0.22(+1.04%) |
Apr 02, 2024 | 21.40 | 21.40 | 21.28 | 21.35 | 8,624 | +0.02(+0.10%) |
Apr 01, 2024 | 21.34 | 21.40 | 21.20 | 21.33 | 6,726 | -0.07(-0.33%) |
Mar 28, 2024 | 21.39 | 21.42 | 21.28 | 21.40 | 8,551 | +0.07(+0.33%) |
Mar 27, 2024 | 21.36 | 21.37 | 21.27 | 21.33 | 3,909 | +0.09(+0.42%) |
Mar 26, 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 2,315 | +0.04(+0.19%) |
Mar 25, 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 893 | +0.09(+0.41%) |
Mar 22, 2024 | 21.14 | 21.20 | 21.07 | 21.11 | 2,935 | -0.12(-0.54%) |
Mar 21, 2024 | 21.31 | 21.31 | 21.17 | 21.23 | 17,006 | +0.01(+0.03%) |
Mar 20, 2024 | 20.88 | 21.22 | 20.88 | 21.22 | 5,435 | +0.20(+0.96%) |
Mar 19, 2024 | 20.92 | 21.14 | 20.91 | 21.02 | 5,655 | +0.03(+0.14%) |
Mar 18, 2024 | 21.01 | 21.10 | 20.99 | 20.99 | 6,854 | -0.14(-0.66%) |
Mar 15, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 4,506 | +0.01(+0.05%) |
Mar 14, 2024 | 21.20 | 21.20 | 21.05 | 21.12 | 5,364 | -0.13(-0.59%) |
Mar 13, 2024 | 21.02 | 21.25 | 21.02 | 21.24 | 6,683 | +0.18(+0.87%) |
Mar 12, 2024 | 20.91 | 21.11 | 20.91 | 21.06 | 8,577 | +0.20(+0.96%) |
Mar 11, 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 6,829 | -0.00(-0.01%) |
Mar 08, 2024 | 20.91 | 20.91 | 20.81 | 20.86 | 4,763 | -0.02(-0.11%) |
Mar 07, 2024 | 20.74 | 20.89 | 20.74 | 20.89 | 4,150 | +0.04(+0.17%) |
Mar 06, 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 2,598 | +0.21(+1.02%) |
Mar 05, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 3,363 | -0.07(-0.33%) |
Mar 04, 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 1,814 | -0.12(-0.57%) |
Mar 01, 2024 | 20.70 | 20.87 | 20.68 | 20.83 | 4,593 | +0.14(+0.67%) |
Feb 29, 2024 | 20.69 | 20.73 | 20.56 | 20.69 | 26,388 | +0.02(+0.11%) |
Feb 28, 2024 | 20.70 | 20.73 | 20.66 | 20.66 | 3,587 | -0.17(-0.82%) |
Feb 27, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,678 | +0.08(+0.39%) |
Feb 26, 2024 | 20.75 | 20.79 | 20.66 | 20.75 | 3,503 | -0.08(-0.37%) |
Feb 23, 2024 | 20.80 | 20.86 | 20.80 | 20.83 | 18,365 | -0.05(-0.26%) |
Feb 22, 2024 | 20.89 | 20.98 | 20.87 | 20.89 | 22,129 | +0.06(+0.26%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 2,177 | -0.09(-0.41%) |
Feb 20, 2024 | 20.76 | 20.94 | 20.76 | 20.92 | 3,321 | +0.21(+0.99%) |
Feb 16, 2024 | 20.57 | 20.71 | 20.57 | 20.71 | 3,391 | +0.06(+0.29%) |
Feb 15, 2024 | 20.56 | 20.65 | 20.45 | 20.65 | 8,053 | +0.20(+0.95%) |
Feb 14, 2024 | 20.36 | 20.50 | 20.36 | 20.45 | 6,402 | +0.23(+1.16%) |
Feb 13, 2024 | 20.24 | 20.31 | 20.19 | 20.22 | 13,804 | -0.32(-1.57%) |
Feb 12, 2024 | 20.36 | 20.58 | 20.36 | 20.54 | 3,070 | +0.24(+1.17%) |
Feb 09, 2024 | 20.32 | 20.43 | 20.17 | 20.31 | 10,095 | -0.04(-0.20%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.35 | 20.35 | 2,541 | -0.15(-0.76%) |
Feb 07, 2024 | 20.53 | 20.59 | 20.44 | 20.50 | 8,566 | -0.12(-0.59%) |
Feb 06, 2024 | 20.32 | 20.62 | 20.32 | 20.62 | 23,650 | +0.22(+1.09%) |
Feb 05, 2024 | 20.55 | 20.55 | 20.36 | 20.40 | 5,865 | -0.18(-0.87%) |
Feb 02, 2024 | 20.45 | 20.63 | 20.43 | 20.58 | 6,511 | -0.14(-0.68%) |
Feb 01, 2024 | 20.65 | 20.72 | 20.55 | 20.72 | 4,654 | +0.17(+0.84%) |
Jan 31, 2024 | 20.69 | 20.73 | 20.55 | 20.55 | 5,446 | -0.08(-0.37%) |
Jan 30, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 7,110 | +0.02(+0.11%) |
Jan 29, 2024 | 20.65 | 20.66 | 20.50 | 20.60 | 4,201 | -0.10(-0.50%) |
Jan 26, 2024 | 20.75 | 20.75 | 20.58 | 20.70 | 7,949 | +0.12(+0.60%) |
Jan 25, 2024 | 20.72 | 20.72 | 20.52 | 20.58 | 6,815 | +0.02(+0.10%) |
Jan 24, 2024 | 20.67 | 20.69 | 20.56 | 20.56 | 20,854 | +0.17(+0.83%) |
Jan 23, 2024 | 20.31 | 20.41 | 20.31 | 20.39 | 2,404 | +0.03(+0.15%) |
Jan 22, 2024 | 20.42 | 20.43 | 20.35 | 20.36 | 6,841 | -0.09(-0.44%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.35 | 20.45 | 5,011 | +0.05(+0.25%) |
Jan 18, 2024 | 20.35 | 20.47 | 20.28 | 20.40 | 6,892 | +0.13(+0.64%) |
Jan 17, 2024 | 20.26 | 20.30 | 20.23 | 20.27 | 1,834 | -0.22(-1.07%) |
Jan 16, 2024 | 20.71 | 20.96 | 20.48 | 20.49 | 3,200 | -0.51(-2.43%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.99 | 21.00 | 7,646 | +0.04(+0.18%) |
Jan 11, 2024 | 21.02 | 21.02 | 20.73 | 20.96 | 1,843 | +0.01(+0.06%) |
Jan 10, 2024 | 20.93 | 21.00 | 20.92 | 20.95 | 8,750 | -0.05(-0.21%) |
Jan 09, 2024 | 21.05 | 21.05 | 20.96 | 21.00 | 4,515 | -0.21(-1.01%) |
Jan 08, 2024 | 21.18 | 21.27 | 21.18 | 21.21 | 6,743 | +0.11(+0.52%) |
Jan 05, 2024 | 21.14 | 21.20 | 21.10 | 21.10 | 7,264 | +0.05(+0.22%) |
Jan 04, 2024 | 21.04 | 21.11 | 21.02 | 21.05 | 4,106 | +0.04(+0.21%) |
Jan 03, 2024 | 21.00 | 21.01 | 20.92 | 21.01 | 5,887 | -0.07(-0.32%) |
Jan 02, 2024 | 21.26 | 21.28 | 21.01 | 21.08 | 15,389 | -0.22(-1.01%) |
Dec 29, 2023 | 21.17 | 21.41 | 21.17 | 21.30 | 19,996 | -0.08(-0.39%) |
Dec 28, 2023 | 21.46 | 21.48 | 21.24 | 21.38 | 6,005 | +0.05(+0.23%) |
Dec 27, 2023 | 21.38 | 21.58 | 21.32 | 21.33 | 7,020 | +0.17(+0.78%) |
Dec 26, 2023 | 21.15 | 21.30 | 21.12 | 21.17 | 6,277 | +0.13(+0.60%) |
Dec 22, 2023 | 20.98 | 21.15 | 20.98 | 21.04 | 8,230 | -0.03(-0.14%) |
Dec 21, 2023 | 20.95 | 21.10 | 20.95 | 21.07 | 3,347 | +0.36(+1.74%) |
Dec 20, 2023 | 21.01 | 21.01 | 20.71 | 20.71 | 16,518 | -0.28(-1.33%) |
Dec 19, 2023 | 20.95 | 20.99 | 20.90 | 20.99 | 12,396 | +0.22(+1.08%) |
Dec 18, 2023 | 20.75 | 20.80 | 20.71 | 20.77 | 11,322 | +0.05(+0.24%) |
Dec 15, 2023 | 20.83 | 20.87 | 20.62 | 20.72 | 6,671 | -0.27(-1.31%) |
Dec 14, 2023 | 20.91 | 21.05 | 20.91 | 20.99 | 15,891 | -0.01(-0.04%) |
Dec 13, 2023 | 20.59 | 21.00 | 20.53 | 21.00 | 7,965 | +0.41(+1.98%) |
Dec 12, 2023 | 20.58 | 20.59 | 20.43 | 20.59 | 18,780 | -0.09(-0.44%) |
Dec 11, 2023 | 20.77 | 20.77 | 20.45 | 20.68 | 5,206 | -0.07(-0.36%) |
Dec 08, 2023 | 20.62 | 20.94 | 20.62 | 20.75 | 5,941 | +0.03(+0.14%) |
Dec 07, 2023 | 20.71 | 20.75 | 20.61 | 20.73 | 3,767 | -0.01(-0.03%) |
Dec 06, 2023 | 20.84 | 20.89 | 20.72 | 20.73 | 12,492 | -0.03(-0.15%) |
Dec 05, 2023 | 20.70 | 20.76 | 20.70 | 20.76 | 1,408 | -0.03(-0.13%) |
Dec 04, 2023 | 20.80 | 20.80 | 20.66 | 20.79 | 7,731 | -0.16(-0.79%) |