Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.08 | 21.24 | 21.05 | 21.21 | 173,197 | +0.36(+1.73%) |
May 16, 2024 | 20.82 | 20.87 | 20.78 | 20.85 | 122,564 | +0.04(+0.19%) |
May 15, 2024 | 20.70 | 20.81 | 20.60 | 20.81 | 184,878 | +0.14(+0.68%) |
May 14, 2024 | 20.59 | 20.68 | 20.59 | 20.67 | 112,163 | +0.01(+0.05%) |
May 13, 2024 | 20.58 | 20.68 | 20.58 | 20.66 | 116,414 | +0.10(+0.49%) |
May 10, 2024 | 20.59 | 20.61 | 20.53 | 20.56 | 85,703 | +0.01(+0.05%) |
May 09, 2024 | 20.42 | 20.55 | 20.42 | 20.55 | 177,991 | +0.15(+0.74%) |
May 08, 2024 | 20.37 | 20.45 | 20.32 | 20.40 | 188,059 | -0.11(-0.54%) |
May 07, 2024 | 20.47 | 20.54 | 20.47 | 20.51 | 254,233 | -0.02(-0.10%) |
May 06, 2024 | 20.37 | 20.57 | 20.37 | 20.53 | 299,875 | +0.28(+1.38%) |
May 03, 2024 | 20.25 | 20.27 | 20.17 | 20.25 | 277,670 | +0.09(+0.45%) |
May 02, 2024 | 20.08 | 20.20 | 20.05 | 20.16 | 227,516 | +0.09(+0.45%) |
May 01, 2024 | 20.16 | 20.23 | 20.06 | 20.07 | 505,253 | -0.18(-0.89%) |
Apr 30, 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 391,404 | -0.36(-1.75%) |
Apr 29, 2024 | 20.49 | 20.69 | 20.49 | 20.61 | 225,465 | +0.07(+0.34%) |
Apr 26, 2024 | 20.60 | 20.64 | 20.53 | 20.54 | 202,701 | -0.05(-0.24%) |
Apr 25, 2024 | 20.39 | 20.59 | 20.39 | 20.59 | 134,328 | +0.10(+0.49%) |
Apr 24, 2024 | 20.50 | 20.55 | 20.46 | 20.49 | 68,407 | -0.04(-0.19%) |
Apr 23, 2024 | 20.31 | 20.55 | 20.31 | 20.53 | 108,683 | +0.03(+0.15%) |
Apr 22, 2024 | 20.37 | 20.53 | 20.35 | 20.50 | 258,756 | -0.02(-0.10%) |
Apr 19, 2024 | 20.43 | 20.59 | 20.42 | 20.52 | 130,622 | +0.17(+0.84%) |
Apr 18, 2024 | 20.37 | 20.40 | 20.32 | 20.35 | 177,257 | +0.00(+0.00%) |
Apr 17, 2024 | 20.50 | 20.54 | 20.32 | 20.35 | 115,487 | -0.15(-0.73%) |
Apr 16, 2024 | 20.44 | 20.51 | 20.34 | 20.50 | 123,054 | -0.06(-0.29%) |
Apr 15, 2024 | 20.49 | 20.56 | 20.33 | 20.56 | 193,538 | +0.11(+0.54%) |
Apr 12, 2024 | 20.70 | 20.79 | 20.42 | 20.45 | 778,536 | +0.00(+0.00%) |
Apr 11, 2024 | 20.46 | 20.46 | 20.34 | 20.45 | 107,451 | -0.05(-0.24%) |
Apr 10, 2024 | 20.47 | 20.54 | 20.41 | 20.50 | 111,107 | -0.03(-0.15%) |
Apr 09, 2024 | 20.55 | 20.62 | 20.46 | 20.53 | 245,416 | +0.00(+0.00%) |
Apr 08, 2024 | 20.55 | 20.56 | 20.41 | 20.53 | 232,202 | +0.04(+0.20%) |
Apr 05, 2024 | 20.38 | 20.56 | 20.37 | 20.49 | 136,838 | +0.16(+0.79%) |
Apr 04, 2024 | 20.23 | 20.40 | 20.23 | 20.33 | 197,257 | -0.01(-0.05%) |
Apr 03, 2024 | 20.20 | 20.34 | 20.20 | 20.34 | 534,829 | +0.28(+1.40%) |
Apr 02, 2024 | 20.00 | 20.11 | 20.00 | 20.06 | 220,714 | +0.15(+0.75%) |
Apr 01, 2024 | 19.92 | 19.97 | 19.82 | 19.91 | 346,190 | +0.14(+0.71%) |
Mar 28, 2024 | 19.63 | 19.82 | 19.61 | 19.77 | 384,816 | +0.19(+0.97%) |
Mar 27, 2024 | 19.48 | 19.59 | 19.48 | 19.58 | 156,274 | -0.04(-0.20%) |
Mar 26, 2024 | 19.74 | 19.75 | 19.59 | 19.62 | 321,239 | -0.11(-0.56%) |
Mar 25, 2024 | 19.64 | 19.79 | 19.64 | 19.73 | 198,316 | +0.12(+0.61%) |
Mar 22, 2024 | 19.70 | 19.70 | 19.60 | 19.61 | 149,241 | -0.14(-0.71%) |
Mar 21, 2024 | 19.81 | 19.82 | 19.66 | 19.75 | 147,222 | -0.04(-0.20%) |
Mar 20, 2024 | 19.65 | 19.82 | 19.62 | 19.79 | 338,511 | +0.02(+0.10%) |
Mar 19, 2024 | 19.77 | 19.79 | 19.71 | 19.77 | 136,386 | -0.02(-0.10%) |
Mar 18, 2024 | 19.81 | 19.84 | 19.71 | 19.79 | 188,979 | +0.10(+0.51%) |
Mar 15, 2024 | 19.63 | 19.73 | 19.60 | 19.69 | 207,931 | +0.04(+0.20%) |
Mar 14, 2024 | 19.61 | 19.70 | 19.58 | 19.65 | 248,932 | +0.02(+0.10%) |
Mar 13, 2024 | 19.52 | 19.66 | 19.52 | 19.63 | 451,482 | +0.15(+0.77%) |
Mar 12, 2024 | 19.46 | 19.52 | 19.41 | 19.48 | 201,405 | -0.01(-0.05%) |
Mar 11, 2024 | 19.38 | 19.53 | 19.37 | 19.49 | 236,064 | +0.06(+0.31%) |
Mar 08, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 228,425 | -0.05(-0.26%) |
Mar 07, 2024 | 19.44 | 19.54 | 19.42 | 19.48 | 229,882 | +0.09(+0.46%) |
Mar 06, 2024 | 19.39 | 19.45 | 19.36 | 19.39 | 103,333 | +0.11(+0.57%) |
Mar 05, 2024 | 19.32 | 19.36 | 19.25 | 19.28 | 110,894 | -0.08(-0.41%) |
Mar 04, 2024 | 19.42 | 19.44 | 19.32 | 19.36 | 266,179 | +0.11(+0.57%) |
Mar 01, 2024 | 19.21 | 19.28 | 19.12 | 19.25 | 973,161 | +0.10(+0.52%) |
Feb 29, 2024 | 19.08 | 19.22 | 19.08 | 19.15 | 457,735 | -0.01(-0.05%) |
Feb 28, 2024 | 19.11 | 19.18 | 19.11 | 19.16 | 120,139 | +0.04(+0.21%) |
Feb 27, 2024 | 19.01 | 19.16 | 19.01 | 19.12 | 237,557 | +0.15(+0.79%) |
Feb 26, 2024 | 18.92 | 19.00 | 18.86 | 18.97 | 95,528 | +0.09(+0.48%) |
Feb 23, 2024 | 18.92 | 18.95 | 18.88 | 18.88 | 197,821 | -0.22(-1.15%) |
Feb 22, 2024 | 19.02 | 19.11 | 19.02 | 19.10 | 97,536 | +0.00(+0.00%) |
Feb 21, 2024 | 19.09 | 19.12 | 19.04 | 19.10 | 115,585 | +0.12(+0.63%) |
Feb 20, 2024 | 19.02 | 19.04 | 18.91 | 18.98 | 187,299 | -0.03(-0.16%) |
Feb 16, 2024 | 18.97 | 19.06 | 18.93 | 19.01 | 190,048 | +0.06(+0.32%) |
Feb 15, 2024 | 18.91 | 19.00 | 18.90 | 18.95 | 353,770 | +0.08(+0.42%) |
Feb 14, 2024 | 19.07 | 19.07 | 18.84 | 18.87 | 506,949 | -0.14(-0.74%) |
Feb 13, 2024 | 19.02 | 19.09 | 18.99 | 19.01 | 7,680,815 | -0.10(-0.52%) |
Feb 12, 2024 | 19.12 | 19.20 | 19.11 | 19.11 | 129,438 | -0.06(-0.31%) |
Feb 09, 2024 | 19.18 | 19.23 | 19.11 | 19.17 | 258,856 | +0.01(+0.05%) |
Feb 08, 2024 | 19.09 | 19.19 | 19.09 | 19.16 | 215,149 | +0.05(+0.26%) |
Feb 07, 2024 | 19.07 | 19.15 | 19.07 | 19.11 | 194,799 | +0.00(+0.00%) |
Feb 06, 2024 | 19.06 | 19.15 | 19.06 | 19.11 | 321,776 | +0.03(+0.16%) |
Feb 05, 2024 | 19.03 | 19.09 | 18.95 | 19.08 | 653,006 | -0.03(-0.16%) |
Feb 02, 2024 | 19.08 | 19.16 | 19.07 | 19.11 | 603,994 | -0.14(-0.73%) |
Feb 01, 2024 | 19.37 | 19.45 | 19.20 | 19.25 | 1,450,838 | -0.18(-0.93%) |
Jan 31, 2024 | 19.48 | 19.52 | 19.39 | 19.43 | 286,866 | -0.12(-0.61%) |
Jan 30, 2024 | 19.36 | 19.55 | 19.34 | 19.55 | 215,936 | +0.21(+1.09%) |
Jan 29, 2024 | 19.37 | 19.39 | 19.29 | 19.34 | 411,841 | -0.16(-0.82%) |
Jan 26, 2024 | 19.41 | 19.52 | 19.31 | 19.50 | 662,719 | +0.01(+0.05%) |
Jan 25, 2024 | 19.50 | 19.50 | 19.36 | 19.49 | 1,832,036 | +0.08(+0.41%) |
Jan 24, 2024 | 19.34 | 19.45 | 19.32 | 19.41 | 667,489 | +0.15(+0.78%) |
Jan 23, 2024 | 19.14 | 19.28 | 19.14 | 19.26 | 486,258 | +0.16(+0.84%) |
Jan 22, 2024 | 19.00 | 19.14 | 18.96 | 19.10 | 393,060 | +0.02(+0.10%) |
Jan 19, 2024 | 19.19 | 19.24 | 19.07 | 19.08 | 314,671 | -0.07(-0.37%) |
Jan 18, 2024 | 18.96 | 19.16 | 18.96 | 19.15 | 438,511 | +0.12(+0.63%) |
Jan 17, 2024 | 19.00 | 19.05 | 18.97 | 19.03 | 246,453 | -0.10(-0.52%) |
Jan 16, 2024 | 19.26 | 19.30 | 19.13 | 19.13 | 454,026 | -0.19(-0.98%) |
Jan 12, 2024 | 19.50 | 19.54 | 19.20 | 19.32 | 321,420 | +0.07(+0.36%) |
Jan 11, 2024 | 19.31 | 19.40 | 19.23 | 19.25 | 566,550 | +0.09(+0.47%) |
Jan 10, 2024 | 19.34 | 19.34 | 19.15 | 19.16 | 313,545 | -0.16(-0.83%) |
Jan 09, 2024 | 19.26 | 19.41 | 19.23 | 19.32 | 449,962 | +0.15(+0.78%) |
Jan 08, 2024 | 19.09 | 19.21 | 19.01 | 19.17 | 426,780 | -0.21(-1.08%) |
Jan 05, 2024 | 19.35 | 19.46 | 19.31 | 19.38 | 262,188 | +0.03(+0.16%) |
Jan 04, 2024 | 19.31 | 19.37 | 19.23 | 19.35 | 160,284 | -0.01(-0.05%) |
Jan 03, 2024 | 19.30 | 19.37 | 19.25 | 19.36 | 558,719 | +0.12(+0.62%) |
Jan 02, 2024 | 19.41 | 19.44 | 19.20 | 19.24 | 1,375,297 | -0.12(-0.62%) |
Dec 29, 2023 | 19.48 | 19.51 | 19.36 | 19.36 | 716,710 | -0.15(-0.77%) |
Dec 28, 2023 | 19.62 | 19.68 | 19.51 | 19.51 | 692,262 | -0.15(-0.76%) |
Dec 27, 2023 | 19.70 | 19.74 | 19.63 | 19.66 | 736,365 | +0.07(+0.36%) |
Dec 26, 2023 | 19.46 | 19.66 | 19.36 | 19.59 | 473,118 | +0.11(+0.56%) |
Dec 22, 2023 | 19.55 | 19.59 | 19.45 | 19.48 | 563,479 | +0.03(+0.15%) |
Dec 21, 2023 | 19.38 | 19.46 | 19.38 | 19.45 | 804,171 | +0.06(+0.31%) |
Dec 20, 2023 | 19.60 | 19.60 | 19.37 | 19.39 | 744,018 | -0.19(-0.97%) |
Dec 19, 2023 | 19.46 | 19.59 | 19.41 | 19.58 | 1,073,508 | +0.10(+0.51%) |
Dec 18, 2023 | 19.52 | 19.60 | 19.43 | 19.48 | 1,234,722 | +0.09(+0.46%) |
Dec 15, 2023 | 19.39 | 19.43 | 19.30 | 19.39 | 803,308 | +0.02(+0.11%) |
Dec 14, 2023 | 19.31 | 19.38 | 19.29 | 19.37 | 882,402 | +0.28(+1.46%) |
Dec 13, 2023 | 18.85 | 19.09 | 18.84 | 19.09 | 348,944 | +0.18(+0.97%) |
Dec 12, 2023 | 18.96 | 18.99 | 18.88 | 18.91 | 1,727,404 | -0.18(-0.96%) |
Dec 11, 2023 | 19.01 | 19.12 | 18.94 | 19.09 | 641,790 | -0.11(-0.55%) |
Dec 08, 2023 | 19.26 | 19.31 | 19.13 | 19.20 | 338,832 | +0.03(+0.15%) |
Dec 07, 2023 | 19.21 | 19.21 | 19.11 | 19.17 | 409,415 | +0.09(+0.45%) |
Dec 06, 2023 | 19.43 | 19.43 | 19.08 | 19.08 | 817,397 | -0.42(-2.17%) |
Dec 05, 2023 | 19.53 | 19.64 | 19.47 | 19.50 | 293,367 | -0.07(-0.34%) |
Dec 04, 2023 | 19.61 | 19.67 | 19.55 | 19.57 | 328,567 | -0.22(-1.12%) |
Dec 01, 2023 | 19.82 | 20.04 | 19.79 | 19.79 | 311,356 | -0.11(-0.53%) |
Nov 30, 2023 | 20.05 | 20.09 | 19.84 | 19.90 | 194,483 | -0.13(-0.67%) |
Nov 29, 2023 | 20.01 | 20.04 | 19.88 | 20.03 | 360,731 | +0.12(+0.58%) |
Nov 28, 2023 | 19.81 | 20.02 | 19.79 | 19.92 | 595,601 | +0.15(+0.78%) |
Nov 27, 2023 | 19.80 | 19.82 | 19.70 | 19.76 | 279,269 | -0.08(-0.39%) |
Nov 24, 2023 | 19.91 | 19.96 | 19.84 | 19.84 | 207,470 | -0.12(-0.63%) |
Nov 22, 2023 | 19.85 | 19.98 | 19.80 | 19.97 | 226,640 | -0.13(-0.67%) |
Nov 21, 2023 | 20.10 | 20.13 | 20.07 | 20.10 | 179,578 | +0.08(+0.38%) |
Nov 20, 2023 | 19.97 | 20.07 | 19.95 | 20.02 | 171,187 | +0.13(+0.63%) |
Nov 17, 2023 | 19.82 | 19.92 | 19.80 | 19.90 | 338,060 | +0.07(+0.34%) |
Nov 16, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 238,332 | -0.34(-1.67%) |
Nov 15, 2023 | 20.19 | 20.23 | 20.14 | 20.17 | 137,978 | -0.02(-0.10%) |
Nov 14, 2023 | 20.22 | 20.29 | 20.16 | 20.19 | 222,968 | +0.01(+0.05%) |
Nov 13, 2023 | 19.91 | 20.18 | 19.88 | 20.18 | 214,427 | +0.35(+1.75%) |
Nov 10, 2023 | 19.86 | 19.87 | 19.81 | 19.83 | 221,120 | -0.07(-0.34%) |
Nov 09, 2023 | 19.97 | 20.04 | 19.87 | 19.90 | 165,825 | -0.08(-0.39%) |
Nov 08, 2023 | 20.07 | 20.12 | 19.90 | 19.97 | 139,264 | -0.13(-0.67%) |
Nov 07, 2023 | 20.20 | 20.23 | 20.08 | 20.11 | 165,984 | -0.37(-1.79%) |
Nov 06, 2023 | 20.40 | 20.55 | 20.40 | 20.48 | 162,784 | -0.02(-0.09%) |
Nov 03, 2023 | 20.48 | 20.63 | 20.48 | 20.49 | 157,662 | +0.00(+0.00%) |
Nov 02, 2023 | 20.35 | 20.50 | 20.34 | 20.49 | 159,071 | +0.17(+0.85%) |
Nov 01, 2023 | 20.44 | 20.49 | 20.26 | 20.32 | 251,708 | -0.07(-0.33%) |
Oct 31, 2023 | 20.41 | 20.53 | 20.35 | 20.39 | 128,570 | +0.02(+0.09%) |
Oct 30, 2023 | 20.49 | 20.52 | 20.31 | 20.37 | 145,051 | -0.21(-1.03%) |
Oct 27, 2023 | 20.50 | 20.63 | 20.44 | 20.58 | 99,035 | +0.20(+0.99%) |
Oct 26, 2023 | 20.34 | 20.43 | 20.32 | 20.38 | 120,088 | -0.07(-0.33%) |
Oct 25, 2023 | 20.36 | 20.45 | 20.23 | 20.45 | 153,868 | +0.08(+0.38%) |
Oct 24, 2023 | 20.32 | 20.38 | 20.24 | 20.37 | 124,634 | -0.05(-0.24%) |
Oct 23, 2023 | 20.52 | 20.55 | 20.39 | 20.42 | 119,230 | -0.17(-0.84%) |
Oct 20, 2023 | 20.72 | 20.76 | 20.53 | 20.59 | 129,064 | -0.12(-0.56%) |
Oct 19, 2023 | 20.53 | 20.71 | 20.47 | 20.71 | 2,449,365 | +0.12(+0.56%) |
Oct 18, 2023 | 20.56 | 20.61 | 20.51 | 20.59 | 636,864 | +0.20(+0.99%) |
Oct 17, 2023 | 20.34 | 20.44 | 20.32 | 20.39 | 77,370 | +0.02(+0.09%) |
Oct 16, 2023 | 20.39 | 20.39 | 20.32 | 20.37 | 161,852 | -0.08(-0.38%) |
Oct 13, 2023 | 20.35 | 20.48 | 20.31 | 20.45 | 216,771 | +0.34(+1.67%) |
Oct 12, 2023 | 20.08 | 20.11 | 19.97 | 20.11 | 176,562 | +0.05(+0.24%) |
Oct 11, 2023 | 20.03 | 20.06 | 19.92 | 20.06 | 180,107 | -0.06(-0.29%) |
Oct 10, 2023 | 20.15 | 20.15 | 20.05 | 20.12 | 126,648 | -0.08(-0.38%) |
Oct 09, 2023 | 20.14 | 20.20 | 20.08 | 20.20 | 116,833 | +0.31(+1.55%) |
Oct 06, 2023 | 19.88 | 19.94 | 19.74 | 19.89 | 156,954 | +0.16(+0.83%) |
Oct 05, 2023 | 19.61 | 19.77 | 19.60 | 19.72 | 199,255 | -0.04(-0.19%) |
Oct 04, 2023 | 19.95 | 19.96 | 19.68 | 19.76 | 282,627 | -0.35(-1.72%) |
Oct 03, 2023 | 20.10 | 20.11 | 20.00 | 20.11 | 171,780 | -0.02(-0.10%) |