Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.77 | 21.79 | 21.68 | 21.70 | 4,319 | -0.10(-0.44%) |
May 17, 2024 | 21.70 | 21.86 | 21.70 | 21.80 | 4,493 | +0.11(+0.50%) |
May 16, 2024 | 21.66 | 21.75 | 21.61 | 21.69 | 5,594 | +0.19(+0.87%) |
May 15, 2024 | 21.45 | 21.52 | 21.45 | 21.50 | 1,387 | +0.09(+0.43%) |
May 14, 2024 | 21.33 | 21.41 | 21.32 | 21.41 | 11,289 | +0.05(+0.23%) |
May 13, 2024 | 21.36 | 21.37 | 21.30 | 21.36 | 2,342 | +0.28(+1.33%) |
May 10, 2024 | 21.15 | 21.16 | 21.05 | 21.08 | 12,334 | -0.04(-0.19%) |
May 09, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 855 | +0.12(+0.55%) |
May 08, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 1,139 | -0.10(-0.46%) |
May 07, 2024 | 21.04 | 21.10 | 21.03 | 21.10 | 3,372 | -0.04(-0.18%) |
May 06, 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 2,261 | -0.14(-0.67%) |
May 03, 2024 | 21.12 | 21.28 | 21.12 | 21.28 | 2,449 | +0.16(+0.78%) |
May 02, 2024 | 20.84 | 21.12 | 20.84 | 21.12 | 1,658 | +0.55(+2.67%) |
May 01, 2024 | 20.47 | 20.59 | 20.47 | 20.57 | 913 | +0.07(+0.33%) |
Apr 30, 2024 | 20.54 | 20.58 | 20.50 | 20.50 | 7,464 | -0.18(-0.89%) |
Apr 29, 2024 | 20.57 | 20.69 | 20.57 | 20.68 | 16,937 | +0.04(+0.21%) |
Apr 26, 2024 | 20.61 | 20.66 | 20.55 | 20.64 | 25,333 | +0.26(+1.27%) |
Apr 25, 2024 | 20.29 | 20.45 | 20.29 | 20.38 | 2,983 | -0.01(-0.05%) |
Apr 24, 2024 | 20.46 | 20.46 | 20.38 | 20.39 | 1,987 | -0.05(-0.24%) |
Apr 23, 2024 | 20.45 | 20.49 | 20.40 | 20.44 | 4,173 | +0.14(+0.71%) |
Apr 22, 2024 | 20.06 | 20.30 | 20.06 | 20.30 | 6,585 | +0.38(+1.89%) |
Apr 19, 2024 | 19.91 | 19.95 | 19.89 | 19.92 | 955 | +0.01(+0.07%) |
Apr 18, 2024 | 19.87 | 19.97 | 19.87 | 19.91 | 5,350 | +0.05(+0.23%) |
Apr 17, 2024 | 19.91 | 19.91 | 19.80 | 19.86 | 5,823 | -0.08(-0.39%) |
Apr 16, 2024 | 19.91 | 19.97 | 19.88 | 19.94 | 6,511 | -0.22(-1.08%) |
Apr 15, 2024 | 20.21 | 20.23 | 20.12 | 20.16 | 3,724 | -0.08(-0.42%) |
Apr 12, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 1,389 | -0.44(-2.11%) |
Apr 11, 2024 | 20.64 | 20.72 | 20.60 | 20.68 | 5,324 | +0.12(+0.59%) |
Apr 10, 2024 | 20.60 | 20.64 | 20.50 | 20.55 | 4,525 | -0.19(-0.92%) |
Apr 09, 2024 | 20.71 | 20.78 | 20.68 | 20.75 | 2,233 | +0.09(+0.44%) |
Apr 08, 2024 | 20.57 | 20.66 | 20.57 | 20.66 | 629 | +0.10(+0.49%) |
Apr 05, 2024 | 20.56 | 20.60 | 20.51 | 20.56 | 5,619 | +0.05(+0.22%) |
Apr 04, 2024 | 20.69 | 20.69 | 20.51 | 20.51 | 3,555 | +0.01(+0.04%) |
Apr 03, 2024 | 20.49 | 20.56 | 20.44 | 20.50 | 6,506 | -0.08(-0.38%) |
Apr 02, 2024 | 20.54 | 20.64 | 20.54 | 20.58 | 3,949 | -0.00(-0.00%) |
Apr 01, 2024 | 20.62 | 20.68 | 20.53 | 20.58 | 5,909 | +0.01(+0.05%) |
Mar 28, 2024 | 20.60 | 20.58 | 20.57 | 20.57 | 3,539 | +0.06(+0.30%) |
Mar 27, 2024 | 20.51 | 20.54 | 20.47 | 20.51 | 4,916 | +0.07(+0.33%) |
Mar 26, 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 2,021 | -0.00(-0.01%) |
Mar 25, 2024 | 20.43 | 20.46 | 20.41 | 20.45 | 3,881 | -0.01(-0.06%) |
Mar 22, 2024 | 20.52 | 20.52 | 20.42 | 20.46 | 3,235 | -0.08(-0.37%) |
Mar 21, 2024 | 20.71 | 20.71 | 20.53 | 20.53 | 7,294 | -0.06(-0.30%) |
Mar 20, 2024 | 20.45 | 20.65 | 20.45 | 20.60 | 6,616 | +0.18(+0.90%) |
Mar 19, 2024 | 20.34 | 20.47 | 20.34 | 20.41 | 1,667 | -0.10(-0.47%) |
Mar 18, 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 3,119 | -0.02(-0.10%) |
Mar 15, 2024 | 20.58 | 20.58 | 20.48 | 20.53 | 4,142 | -0.05(-0.25%) |
Mar 14, 2024 | 20.59 | 20.59 | 20.55 | 20.58 | 2,686 | -0.09(-0.44%) |
Mar 13, 2024 | 20.62 | 20.71 | 20.62 | 20.67 | 2,274 | -0.00(-0.02%) |
Mar 12, 2024 | 20.64 | 20.68 | 20.61 | 20.68 | 2,664 | +0.18(+0.88%) |
Mar 11, 2024 | 20.43 | 20.55 | 20.43 | 20.50 | 2,223 | +0.11(+0.52%) |
Mar 08, 2024 | 20.39 | 20.48 | 20.38 | 20.39 | 14,809 | -0.05(-0.22%) |
Mar 07, 2024 | 20.40 | 20.50 | 20.36 | 20.44 | 15,957 | -0.06(-0.29%) |
Mar 06, 2024 | 20.53 | 20.59 | 20.46 | 20.50 | 14,065 | +0.26(+1.28%) |
Mar 05, 2024 | 20.26 | 20.27 | 20.23 | 20.24 | 3,628 | -0.19(-0.93%) |
Mar 04, 2024 | 20.53 | 20.53 | 20.41 | 20.43 | 3,726 | -0.22(-1.09%) |
Mar 01, 2024 | 20.60 | 20.73 | 20.60 | 20.65 | 7,603 | +0.20(+0.99%) |
Feb 29, 2024 | 20.51 | 20.52 | 20.39 | 20.45 | 10,981 | -0.00(-0.01%) |
Feb 28, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 8,280 | -0.28(-1.36%) |
Feb 27, 2024 | 20.72 | 20.78 | 20.67 | 20.73 | 3,531 | +0.12(+0.56%) |
Feb 26, 2024 | 20.55 | 20.62 | 20.55 | 20.62 | 3,477 | -0.04(-0.18%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.56 | 20.65 | 4,898 | -0.04(-0.21%) |
Feb 22, 2024 | 20.61 | 20.70 | 20.61 | 20.70 | 1,402 | +0.15(+0.73%) |
Feb 21, 2024 | 20.65 | 20.65 | 20.50 | 20.54 | 14,330 | +0.12(+0.59%) |
Feb 20, 2024 | 20.43 | 20.47 | 20.40 | 20.42 | 5,304 | +0.05(+0.22%) |
Feb 16, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 1,523 | +0.14(+0.69%) |
Feb 15, 2024 | 20.20 | 20.25 | 20.17 | 20.24 | 105,397 | +0.09(+0.43%) |
Feb 14, 2024 | 20.16 | 20.16 | 20.04 | 20.15 | 3,238 | +0.33(+1.68%) |
Feb 13, 2024 | 19.85 | 19.93 | 19.75 | 19.82 | 8,808 | -0.35(-1.74%) |
Feb 12, 2024 | 20.02 | 20.25 | 20.02 | 20.17 | 8,799 | +0.11(+0.55%) |
Feb 09, 2024 | 19.95 | 20.07 | 19.95 | 20.06 | 3,094 | +0.10(+0.51%) |
Feb 08, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 797 | -0.24(-1.17%) |
Feb 07, 2024 | 20.18 | 20.23 | 20.15 | 20.19 | 8,798 | -0.13(-0.62%) |
Feb 06, 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 6,091 | +0.44(+2.20%) |
Feb 05, 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 8,926 | +0.10(+0.48%) |
Feb 02, 2024 | 19.80 | 19.86 | 19.72 | 19.79 | 4,941 | -0.20(-1.01%) |
Feb 01, 2024 | 19.93 | 20.01 | 19.89 | 19.99 | 9,267 | +0.24(+1.22%) |
Jan 31, 2024 | 19.78 | 19.89 | 19.75 | 19.75 | 4,043 | -0.01(-0.05%) |
Jan 30, 2024 | 19.71 | 19.78 | 19.69 | 19.76 | 6,023 | -0.19(-0.98%) |
Jan 29, 2024 | 19.99 | 20.00 | 19.86 | 19.95 | 8,252 | -0.09(-0.43%) |
Jan 26, 2024 | 20.04 | 20.13 | 20.04 | 20.04 | 2,107 | -0.05(-0.25%) |
Jan 25, 2024 | 20.04 | 20.11 | 20.03 | 20.09 | 9,940 | +0.02(+0.11%) |
Jan 24, 2024 | 20.18 | 20.20 | 20.06 | 20.07 | 54,135 | +0.21(+1.05%) |
Jan 23, 2024 | 19.77 | 19.87 | 19.77 | 19.86 | 6,355 | +0.15(+0.76%) |
Jan 22, 2024 | 19.68 | 19.80 | 19.68 | 19.71 | 16,563 | -0.28(-1.39%) |
Jan 19, 2024 | 19.78 | 19.99 | 19.78 | 19.99 | 2,845 | +0.21(+1.05%) |
Jan 18, 2024 | 19.76 | 19.86 | 19.74 | 19.78 | 13,704 | +0.00(+0.00%) |
Jan 17, 2024 | 19.67 | 19.80 | 19.67 | 19.78 | 10,536 | -0.24(-1.18%) |
Jan 16, 2024 | 20.04 | 20.06 | 19.96 | 20.02 | 2,335 | -0.37(-1.83%) |
Jan 12, 2024 | 20.53 | 20.54 | 20.38 | 20.39 | 19,457 | +0.03(+0.15%) |
Jan 11, 2024 | 20.36 | 20.37 | 20.28 | 20.36 | 11,401 | +0.13(+0.64%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.21 | 20.23 | 3,582 | -0.05(-0.25%) |
Jan 09, 2024 | 20.25 | 20.28 | 20.22 | 20.28 | 2,000 | -0.15(-0.74%) |
Jan 08, 2024 | 20.34 | 20.44 | 20.31 | 20.43 | 4,101 | -0.03(-0.17%) |
Jan 05, 2024 | 20.47 | 20.56 | 20.46 | 20.46 | 2,780 | -0.01(-0.02%) |
Jan 04, 2024 | 20.52 | 20.53 | 20.44 | 20.47 | 7,518 | -0.16(-0.78%) |
Jan 03, 2024 | 20.46 | 20.63 | 20.46 | 20.63 | 10,017 | +0.05(+0.22%) |
Jan 02, 2024 | 20.61 | 20.65 | 20.54 | 20.58 | 6,800 | -0.27(-1.30%) |
Dec 29, 2023 | 20.78 | 20.91 | 20.78 | 20.86 | 6,678 | -0.00(-0.02%) |
Dec 28, 2023 | 20.80 | 20.88 | 20.77 | 20.86 | 8,911 | +0.23(+1.10%) |
Dec 27, 2023 | 20.57 | 20.63 | 20.56 | 20.63 | 14,386 | +0.07(+0.36%) |
Dec 26, 2023 | 20.53 | 20.60 | 20.51 | 20.56 | 3,820 | +0.27(+1.33%) |
Dec 22, 2023 | 20.25 | 20.38 | 20.25 | 20.29 | 16,517 | -0.16(-0.80%) |
Dec 21, 2023 | 20.38 | 20.45 | 20.34 | 20.45 | 7,104 | +0.32(+1.61%) |
Dec 20, 2023 | 20.35 | 20.38 | 20.13 | 20.13 | 23,903 | -0.37(-1.80%) |
Dec 19, 2023 | 20.49 | 20.56 | 20.49 | 20.50 | 15,807 | +0.07(+0.34%) |
Dec 18, 2023 | 20.32 | 20.44 | 20.29 | 20.43 | 20,395 | +0.04(+0.18%) |
Dec 15, 2023 | 20.52 | 20.52 | 20.39 | 20.39 | 15,026 | -0.13(-0.62%) |
Dec 14, 2023 | 20.39 | 20.55 | 20.39 | 20.52 | 9,902 | +0.13(+0.63%) |
Dec 13, 2023 | 20.05 | 20.39 | 20.03 | 20.39 | 16,134 | +0.23(+1.12%) |
Dec 12, 2023 | 20.06 | 20.18 | 20.06 | 20.17 | 22,245 | -0.05(-0.25%) |
Dec 11, 2023 | 20.12 | 20.22 | 20.12 | 20.22 | 8,165 | +0.07(+0.35%) |
Dec 08, 2023 | 20.15 | 20.22 | 20.15 | 20.15 | 4,260 | -0.19(-0.92%) |
Dec 07, 2023 | 20.28 | 20.33 | 20.28 | 20.33 | 10,636 | +0.08(+0.39%) |
Dec 06, 2023 | 20.40 | 20.40 | 20.25 | 20.25 | 4,426 | -0.01(-0.03%) |
Dec 05, 2023 | 20.15 | 20.26 | 20.15 | 20.26 | 5,561 | +0.02(+0.08%) |
Dec 04, 2023 | 20.33 | 20.36 | 20.23 | 20.24 | 8,529 | -0.18(-0.91%) |
Dec 01, 2023 | 20.26 | 20.43 | 20.24 | 20.43 | 6,296 | +0.02(+0.09%) |
Nov 30, 2023 | 20.26 | 20.41 | 20.26 | 20.41 | 10,613 | +0.12(+0.58%) |
Nov 29, 2023 | 20.34 | 20.35 | 20.28 | 20.29 | 9,370 | -0.17(-0.82%) |
Nov 28, 2023 | 20.37 | 20.50 | 20.33 | 20.46 | 11,264 | +0.15(+0.72%) |
Nov 27, 2023 | 20.32 | 20.35 | 20.32 | 20.32 | 2,076 | -0.10(-0.48%) |
Nov 24, 2023 | 20.31 | 20.42 | 20.31 | 20.41 | 1,496 | +0.07(+0.32%) |
Nov 22, 2023 | 20.33 | 20.41 | 20.31 | 20.35 | 12,169 | +0.05(+0.24%) |
Nov 21, 2023 | 20.33 | 20.33 | 20.28 | 20.30 | 6,712 | -0.11(-0.55%) |
Nov 20, 2023 | 20.31 | 20.45 | 20.31 | 20.41 | 12,405 | +0.20(+0.98%) |
Nov 17, 2023 | 20.18 | 20.23 | 20.18 | 20.21 | 4,355 | +0.03(+0.14%) |
Nov 16, 2023 | 20.15 | 20.21 | 20.12 | 20.19 | 4,527 | -0.31(-1.49%) |
Nov 15, 2023 | 20.39 | 20.58 | 20.39 | 20.49 | 8,840 | +0.29(+1.41%) |
Nov 14, 2023 | 20.08 | 20.21 | 20.08 | 20.21 | 54,723 | +0.34(+1.69%) |
Nov 13, 2023 | 19.76 | 19.87 | 19.76 | 19.87 | 2,297 | -0.01(-0.05%) |
Nov 10, 2023 | 19.78 | 19.88 | 19.77 | 19.88 | 6,951 | +0.07(+0.34%) |
Nov 09, 2023 | 19.99 | 20.02 | 19.81 | 19.81 | 15,191 | -0.15(-0.74%) |
Nov 08, 2023 | 20.00 | 20.04 | 19.96 | 19.96 | 30,057 | +0.03(+0.13%) |
Nov 07, 2023 | 19.89 | 19.96 | 19.87 | 19.93 | 4,136 | +0.02(+0.09%) |
Nov 06, 2023 | 19.99 | 19.99 | 19.91 | 19.92 | 21,934 | +0.02(+0.13%) |
Nov 03, 2023 | 19.79 | 20.07 | 19.79 | 19.89 | 56,287 | +0.28(+1.43%) |
Nov 02, 2023 | 19.61 | 19.66 | 19.58 | 19.61 | 6,506 | +0.17(+0.89%) |
Nov 01, 2023 | 19.26 | 19.44 | 19.19 | 19.44 | 114,687 | +0.16(+0.82%) |
Oct 31, 2023 | 19.23 | 19.29 | 19.14 | 19.28 | 4,749 | -0.03(-0.16%) |
Oct 30, 2023 | 19.38 | 19.38 | 19.27 | 19.31 | 3,639 | +0.12(+0.62%) |
Oct 27, 2023 | 19.40 | 19.40 | 19.17 | 19.19 | 2,195 | +0.01(+0.05%) |
Oct 26, 2023 | 19.10 | 19.23 | 19.10 | 19.18 | 11,256 | -0.07(-0.38%) |
Oct 25, 2023 | 19.29 | 19.32 | 19.24 | 19.26 | 2,082 | -0.17(-0.87%) |
Oct 24, 2023 | 19.17 | 19.43 | 19.17 | 19.43 | 4,338 | +0.26(+1.38%) |
Oct 23, 2023 | 19.00 | 19.23 | 19.00 | 19.16 | 3,988 | +0.04(+0.20%) |
Oct 20, 2023 | 19.22 | 19.22 | 19.12 | 19.12 | 40,407 | -0.27(-1.39%) |
Oct 19, 2023 | 19.40 | 19.44 | 19.37 | 19.39 | 4,959 | -0.06(-0.29%) |
Oct 18, 2023 | 19.55 | 19.55 | 19.43 | 19.45 | 26,824 | -0.24(-1.23%) |
Oct 17, 2023 | 19.63 | 19.79 | 19.63 | 19.69 | 11,323 | -0.12(-0.61%) |
Oct 16, 2023 | 19.68 | 19.85 | 19.68 | 19.81 | 11,692 | +0.19(+0.98%) |
Oct 13, 2023 | 19.67 | 19.67 | 19.56 | 19.62 | 4,693 | -0.08(-0.41%) |
Oct 12, 2023 | 19.90 | 19.90 | 19.62 | 19.70 | 6,202 | -0.26(-1.28%) |
Oct 11, 2023 | 19.96 | 19.98 | 19.86 | 19.96 | 8,514 | +0.14(+0.71%) |
Oct 10, 2023 | 19.64 | 19.86 | 19.64 | 19.82 | 6,505 | +0.32(+1.66%) |
Oct 09, 2023 | 19.40 | 19.49 | 19.36 | 19.49 | 7,618 | -0.19(-0.97%) |
Oct 06, 2023 | 19.58 | 19.68 | 19.58 | 19.68 | 5,720 | +0.26(+1.33%) |
Oct 05, 2023 | 19.36 | 19.42 | 19.35 | 19.42 | 4,014 | +0.06(+0.29%) |
Oct 04, 2023 | 19.36 | 19.37 | 19.24 | 19.37 | 14,385 | -0.05(-0.26%) |
Oct 03, 2023 | 19.47 | 19.47 | 19.39 | 19.42 | 10,461 | -0.22(-1.10%) |
Oct 02, 2023 | 19.66 | 19.66 | 19.57 | 19.63 | 4,307 | -0.09(-0.48%) |
Sep 29, 2023 | 19.84 | 19.84 | 19.66 | 19.73 | 4,443 | +0.09(+0.45%) |
Sep 28, 2023 | 19.51 | 19.64 | 19.51 | 19.64 | 5,736 | -0.01(-0.08%) |
Sep 27, 2023 | 19.77 | 19.77 | 19.61 | 19.65 | 21,169 | -0.03(-0.13%) |
Sep 26, 2023 | 19.77 | 19.77 | 19.67 | 19.68 | 5,024 | -0.19(-0.97%) |
Sep 25, 2023 | 19.77 | 19.88 | 19.84 | 19.87 | 18,928 | -0.05(-0.26%) |
Sep 22, 2023 | 19.98 | 20.09 | 19.92 | 19.93 | 26,338 | +0.21(+1.05%) |
Sep 21, 2023 | 19.75 | 19.76 | 19.70 | 19.72 | 11,219 | -0.30(-1.50%) |
Sep 20, 2023 | 20.13 | 20.20 | 20.02 | 20.02 | 7,410 | -0.09(-0.44%) |
Sep 19, 2023 | 20.15 | 20.15 | 20.06 | 20.11 | 8,271 | -0.04(-0.20%) |
Sep 18, 2023 | 20.12 | 20.19 | 20.12 | 20.15 | 8,721 | +0.02(+0.10%) |
Sep 15, 2023 | 20.19 | 20.23 | 20.07 | 20.13 | 8,433 | -0.06(-0.32%) |
Sep 14, 2023 | 20.17 | 20.22 | 20.15 | 20.19 | 7,239 | +0.10(+0.51%) |
Sep 13, 2023 | 20.16 | 20.21 | 20.08 | 20.09 | 9,629 | -0.15(-0.74%) |
Sep 12, 2023 | 20.22 | 20.28 | 20.18 | 20.24 | 4,863 | +0.04(+0.21%) |
Sep 11, 2023 | 20.21 | 20.21 | 20.08 | 20.20 | 5,231 | +0.21(+1.04%) |
Sep 08, 2023 | 20.00 | 20.02 | 19.95 | 19.99 | 3,846 | +0.01(+0.07%) |
Sep 07, 2023 | 20.09 | 20.09 | 19.95 | 19.97 | 14,797 | -0.26(-1.29%) |
Sep 06, 2023 | 20.31 | 20.40 | 20.23 | 20.23 | 2,385 | -0.09(-0.44%) |
Sep 05, 2023 | 20.42 | 20.42 | 20.28 | 20.32 | 7,461 | -0.25(-1.21%) |