Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 4 | -0.08(-0.38%) |
May 22, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 143 | -0.03(-0.14%) |
May 21, 2024 | 21.07 | 21.09 | 21.04 | 21.04 | 4,463 | +0.04(+0.18%) |
May 20, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 286 | -0.01(-0.05%) |
May 17, 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 103 | -0.02(-0.09%) |
May 16, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | -0.03(-0.14%) |
May 15, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 1 | +0.14(+0.67%) |
May 14, 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 3,610 | +0.03(+0.14%) |
May 13, 2024 | 20.85 | 20.92 | 20.85 | 20.89 | 3,612 | +0.03(+0.13%) |
May 10, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 100 | -0.06(-0.28%) |
May 09, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 33 | +0.03(+0.16%) |
May 08, 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 115 | -0.04(-0.18%) |
May 07, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 3 | +0.04(+0.17%) |
May 06, 2024 | 20.89 | 20.91 | 20.86 | 20.89 | 6,186 | +0.02(+0.11%) |
May 03, 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 1,762 | +0.13(+0.61%) |
May 02, 2024 | 20.76 | 20.76 | 20.71 | 20.74 | 960 | +0.09(+0.43%) |
May 01, 2024 | 20.61 | 20.65 | 20.61 | 20.65 | 500 | +0.00(+0.01%) |
Apr 30, 2024 | 20.68 | 20.68 | 20.65 | 20.65 | 4,313 | -0.09(-0.45%) |
Apr 29, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 8,901 | +0.07(+0.32%) |
Apr 26, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 100 | +0.06(+0.29%) |
Apr 25, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 38 | -0.05(-0.25%) |
Apr 24, 2024 | 20.69 | 20.70 | 20.67 | 20.67 | 6,641 | -0.06(-0.29%) |
Apr 23, 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 326 | +0.04(+0.17%) |
Apr 22, 2024 | 20.68 | 20.69 | 20.62 | 20.69 | 1,785 | +0.05(+0.23%) |
Apr 19, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.02(+0.10%) |
Apr 18, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 423 | -0.04(-0.18%) |
Apr 17, 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 3,674 | +0.09(+0.43%) |
Apr 16, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 17 | -0.06(-0.29%) |
Apr 15, 2024 | 20.66 | 20.66 | 20.59 | 20.63 | 4,552 | -0.17(-0.83%) |
Apr 12, 2024 | 20.79 | 20.81 | 20.79 | 20.80 | 1,732 | +0.04(+0.22%) |
Apr 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | -0.02(-0.11%) |
Apr 10, 2024 | 20.78 | 20.80 | 20.78 | 20.78 | 27,177 | -0.23(-1.12%) |
Apr 09, 2024 | 20.99 | 21.02 | 20.99 | 21.02 | 775 | +0.07(+0.35%) |
Apr 08, 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 2,958 | -0.00(-0.00%) |
Apr 05, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 100 | -0.08(-0.38%) |
Apr 04, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 2 | +0.03(+0.14%) |
Apr 03, 2024 | 20.93 | 20.99 | 20.93 | 20.99 | 705 | +0.03(+0.13%) |
Apr 02, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 440 | -0.01(-0.06%) |
Apr 01, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | -0.24(-1.15%) |
Mar 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 2,066 | +0.02(+0.08%) |
Mar 27, 2024 | 21.16 | 21.20 | 21.16 | 21.20 | 2,360 | +0.08(+0.39%) |
Mar 26, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | -0.01(-0.05%) |
Mar 25, 2024 | 21.15 | 21.15 | 21.13 | 21.13 | 770 | -0.05(-0.25%) |
Mar 22, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | +0.07(+0.34%) |
Mar 21, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.02(+0.08%) |
Mar 20, 2024 | 21.05 | 21.09 | 21.04 | 21.09 | 676 | +0.04(+0.18%) |
Mar 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.05(+0.23%) |
Mar 18, 2024 | 20.99 | 21.04 | 20.99 | 21.01 | 5,341 | -0.00(-0.02%) |
Mar 15, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 100 | -0.00(-0.02%) |
Mar 14, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 2 | -0.12(-0.57%) |
Mar 13, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.01%) |
Mar 12, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 10 | -0.04(-0.21%) |
Mar 11, 2024 | 21.20 | 21.20 | 21.18 | 21.18 | 717 | +0.00(+0.00%) |
Mar 08, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 100 | +0.05(+0.23%) |
Mar 07, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 2,750 | +0.02(+0.10%) |
Mar 06, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 4 | +0.04(+0.19%) |
Mar 05, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 6,893 | +0.08(+0.39%) |
Mar 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | -0.01(-0.05%) |
Mar 01, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 2,402 | -0.01(-0.04%) |
Feb 29, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.02(+0.08%) |
Feb 28, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 1 | +0.00(+0.00%) |
Feb 27, 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 1,081 | -0.02(-0.10%) |
Feb 26, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 681 | -0.06(-0.28%) |
Feb 23, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | +0.06(+0.30%) |
Feb 22, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 137 | +0.01(+0.03%) |
Feb 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.02(-0.10%) |
Feb 20, 2024 | 21.00 | 21.03 | 20.98 | 21.02 | 7,670 | +0.04(+0.21%) |
Feb 16, 2024 | 20.94 | 20.98 | 20.94 | 20.98 | 100 | -0.05(-0.23%) |
Feb 15, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 4 | +0.05(+0.24%) |
Feb 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 2 | +0.08(+0.38%) |
Feb 13, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 5 | -0.18(-0.85%) |
Feb 12, 2024 | 21.04 | 21.07 | 21.04 | 21.07 | 508 | +0.00(+0.02%) |
Feb 09, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | -0.06(-0.28%) |
Feb 08, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 1,373 | -0.04(-0.21%) |
Feb 07, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 13 | -0.04(-0.19%) |
Feb 06, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 328 | +0.10(+0.47%) |
Feb 05, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 4 | -0.16(-0.77%) |
Feb 02, 2024 | 21.20 | 21.28 | 21.20 | 21.28 | 550 | -0.13(-0.62%) |
Feb 01, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | +0.05(+0.23%) |
Jan 31, 2024 | 21.44 | 21.44 | 21.36 | 21.36 | 5,742 | +0.03(+0.16%) |
Jan 30, 2024 | 21.30 | 21.33 | 21.30 | 21.33 | 660 | +0.03(+0.14%) |
Jan 29, 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 461 | +0.08(+0.36%) |
Jan 26, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | -0.03(-0.14%) |
Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.11(+0.54%) |
Jan 24, 2024 | 21.15 | 21.16 | 21.14 | 21.14 | 1,937 | -0.03(-0.15%) |
Jan 23, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | -0.05(-0.22%) |
Jan 22, 2024 | 21.27 | 21.27 | 21.22 | 21.22 | 57,658 | +0.04(+0.19%) |
Jan 19, 2024 | 21.15 | 21.18 | 21.13 | 21.18 | 5,697 | +0.01(+0.07%) |
Jan 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 4 | -0.04(-0.19%) |
Jan 17, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 322 | -0.04(-0.17%) |
Jan 16, 2024 | 21.30 | 21.30 | 21.24 | 21.24 | 173 | -0.16(-0.73%) |
Jan 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 193 | +0.05(+0.24%) |
Jan 11, 2024 | 21.26 | 21.35 | 21.26 | 21.35 | 351 | +0.10(+0.47%) |
Jan 10, 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 1,875 | -0.00(-0.02%) |
Jan 09, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 31 | +0.03(+0.15%) |
Jan 08, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 1 | +0.11(+0.50%) |
Jan 05, 2024 | 21.20 | 21.20 | 21.11 | 21.11 | 109 | -0.03(-0.15%) |
Jan 04, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 1 | -0.09(-0.40%) |
Jan 03, 2024 | 21.16 | 21.23 | 21.16 | 21.23 | 350 | -0.03(-0.14%) |