Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.20 | 20.21 | 20.19 | 20.21 | 6,638 | +0.04(+0.18%) |
May 30, 2024 | 20.15 | 20.17 | 20.15 | 20.17 | 3,601 | +0.07(+0.35%) |
May 29, 2024 | 20.08 | 20.10 | 20.04 | 20.10 | 30,573 | -0.02(-0.10%) |
May 28, 2024 | 20.20 | 20.22 | 20.11 | 20.12 | 6,961 | -0.10(-0.49%) |
May 24, 2024 | 20.19 | 20.23 | 20.19 | 20.22 | 6,040 | +0.05(+0.26%) |
May 23, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 3,264 | -0.07(-0.36%) |
May 22, 2024 | 20.21 | 20.27 | 20.21 | 20.24 | 6,728 | -0.03(-0.17%) |
May 21, 2024 | 20.27 | 20.29 | 20.26 | 20.27 | 6,255 | +0.06(+0.32%) |
May 20, 2024 | 20.23 | 20.24 | 20.21 | 20.21 | 6,324 | -0.03(-0.13%) |
May 17, 2024 | 20.25 | 20.28 | 20.24 | 20.24 | 3,546 | -0.04(-0.19%) |
May 16, 2024 | 20.31 | 20.32 | 20.27 | 20.27 | 9,979 | -0.07(-0.32%) |
May 15, 2024 | 20.34 | 20.36 | 20.31 | 20.34 | 5,396 | +0.10(+0.49%) |
May 14, 2024 | 20.23 | 20.25 | 20.20 | 20.24 | 9,532 | +0.05(+0.25%) |
May 13, 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 2,541 | +0.06(+0.28%) |
May 10, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 8,327 | -0.06(-0.28%) |
May 09, 2024 | 20.14 | 20.20 | 20.14 | 20.19 | 33,686 | +0.05(+0.22%) |
May 08, 2024 | 20.15 | 20.16 | 20.14 | 20.14 | 3,976 | -0.04(-0.18%) |
May 07, 2024 | 20.17 | 20.20 | 20.16 | 20.18 | 7,576 | +0.06(+0.31%) |
May 06, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 3,131 | -0.06(-0.30%) |
May 03, 2024 | 20.16 | 20.18 | 20.10 | 20.18 | 77,292 | +0.13(+0.65%) |
May 02, 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 24,430 | +0.05(+0.25%) |
May 01, 2024 | 19.95 | 20.02 | 19.93 | 20.00 | 6,754 | +0.10(+0.50%) |
Apr 30, 2024 | 19.94 | 19.94 | 19.89 | 19.90 | 8,210 | -0.08(-0.40%) |
Apr 29, 2024 | 19.97 | 20.01 | 19.97 | 19.98 | 7,698 | +0.02(+0.10%) |
Apr 26, 2024 | 19.94 | 19.97 | 19.94 | 19.96 | 20,782 | +0.09(+0.45%) |
Apr 25, 2024 | 19.87 | 19.88 | 19.87 | 19.87 | 2,504 | -0.07(-0.35%) |
Apr 24, 2024 | 19.91 | 19.94 | 19.91 | 19.94 | 11,570 | -0.04(-0.20%) |
Apr 23, 2024 | 19.93 | 20.00 | 19.93 | 19.98 | 2,742 | +0.04(+0.22%) |
Apr 22, 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 7,007 | +0.00(+0.03%) |
Apr 19, 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 4,505 | +0.03(+0.16%) |
Apr 18, 2024 | 19.93 | 19.93 | 19.89 | 19.90 | 3,987 | -0.08(-0.41%) |
Apr 17, 2024 | 19.91 | 19.98 | 19.90 | 19.98 | 5,319 | +0.14(+0.68%) |
Apr 16, 2024 | 19.86 | 19.87 | 19.84 | 19.84 | 1,960 | -0.05(-0.23%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.86 | 19.89 | 3,230 | -0.13(-0.67%) |
Apr 12, 2024 | 19.99 | 20.05 | 19.99 | 20.02 | 5,995 | +0.03(+0.17%) |
Apr 11, 2024 | 20.01 | 20.01 | 19.95 | 19.99 | 5,412 | +0.04(+0.20%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.95 | 19.95 | 9,742 | -0.22(-1.11%) |
Apr 09, 2024 | 20.16 | 20.19 | 20.15 | 20.17 | 7,505 | +0.05(+0.27%) |
Apr 08, 2024 | 20.12 | 20.13 | 20.09 | 20.12 | 29,770 | -0.00(-0.01%) |
Apr 05, 2024 | 20.15 | 20.17 | 20.12 | 20.12 | 6,230 | -0.10(-0.49%) |
Apr 04, 2024 | 20.21 | 20.22 | 20.16 | 20.22 | 4,019 | +0.05(+0.25%) |
Apr 03, 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 6,821 | +0.01(+0.07%) |
Apr 02, 2024 | 20.12 | 20.16 | 20.11 | 20.15 | 10,935 | -0.02(-0.07%) |
Apr 01, 2024 | 20.23 | 20.23 | 20.16 | 20.17 | 3,375 | -0.09(-0.43%) |
Mar 28, 2024 | 20.27 | 20.27 | 20.25 | 20.26 | 27,465 | -0.05(-0.27%) |
Mar 27, 2024 | 20.28 | 20.31 | 20.28 | 20.31 | 7,364 | +0.02(+0.12%) |
Mar 26, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 14,895 | +0.02(+0.12%) |
Mar 25, 2024 | 20.26 | 20.26 | 20.23 | 20.26 | 5,906 | -0.00(-0.02%) |
Mar 22, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 2,813 | +0.05(+0.26%) |
Mar 21, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 959 | -0.03(-0.14%) |
Mar 20, 2024 | 20.19 | 20.25 | 20.18 | 20.24 | 206,081 | +0.08(+0.39%) |
Mar 19, 2024 | 20.14 | 20.17 | 20.14 | 20.16 | 1,952 | +0.04(+0.20%) |
Mar 18, 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 1,989 | -0.01(-0.05%) |
Mar 15, 2024 | 20.11 | 20.14 | 20.11 | 20.13 | 11,547 | -0.01(-0.04%) |
Mar 14, 2024 | 20.17 | 20.18 | 20.14 | 20.14 | 21,559 | -0.13(-0.63%) |
Mar 13, 2024 | 20.26 | 20.27 | 20.26 | 20.27 | 2,245 | -0.00(-0.02%) |
Mar 12, 2024 | 20.30 | 20.30 | 20.25 | 20.27 | 11,919 | -0.05(-0.24%) |
Mar 11, 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 13,160 | -0.02(-0.12%) |
Mar 08, 2024 | 20.36 | 20.36 | 20.33 | 20.35 | 3,727 | +0.04(+0.22%) |
Mar 07, 2024 | 20.30 | 20.30 | 20.27 | 20.30 | 9,313 | +0.03(+0.15%) |
Mar 06, 2024 | 20.28 | 20.29 | 20.25 | 20.27 | 6,938 | +0.02(+0.12%) |
Mar 05, 2024 | 20.19 | 20.25 | 20.19 | 20.25 | 4,959 | +0.10(+0.52%) |
Mar 04, 2024 | 20.13 | 20.15 | 20.12 | 20.14 | 7,571 | -0.06(-0.29%) |
Mar 01, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 25,255 | +0.07(+0.34%) |
Feb 29, 2024 | 20.12 | 20.14 | 20.12 | 20.13 | 6,380 | +0.05(+0.24%) |
Feb 28, 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 9,897 | +0.03(+0.13%) |
Feb 27, 2024 | 20.07 | 20.08 | 20.06 | 20.06 | 4,080 | -0.02(-0.12%) |
Feb 26, 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 19,836 | -0.04(-0.18%) |
Feb 23, 2024 | 20.03 | 20.12 | 20.03 | 20.12 | 11,584 | +0.09(+0.47%) |
Feb 22, 2024 | 20.03 | 20.04 | 20.02 | 20.02 | 4,011 | -0.01(-0.07%) |
Feb 21, 2024 | 20.09 | 20.09 | 20.04 | 20.04 | 2,108 | -0.06(-0.30%) |
Feb 20, 2024 | 20.10 | 20.11 | 20.09 | 20.10 | 3,557 | +0.04(+0.20%) |
Feb 16, 2024 | 20.03 | 20.06 | 20.03 | 20.06 | 4,171 | -0.08(-0.42%) |
Feb 15, 2024 | 20.13 | 20.14 | 20.11 | 20.14 | 9,176 | +0.06(+0.30%) |
Feb 14, 2024 | 20.02 | 20.08 | 20.02 | 20.08 | 4,284 | +0.08(+0.40%) |
Feb 13, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 5,683 | -0.17(-0.86%) |
Feb 12, 2024 | 20.17 | 20.18 | 20.16 | 20.18 | 6,505 | +0.02(+0.12%) |
Feb 09, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 6,338 | -0.03(-0.15%) |
Feb 08, 2024 | 20.16 | 20.19 | 20.15 | 20.18 | 5,335 | +0.01(+0.05%) |
Feb 07, 2024 | 20.22 | 20.22 | 20.17 | 20.17 | 2,656 | -0.07(-0.34%) |
Feb 06, 2024 | 20.20 | 20.25 | 20.20 | 20.24 | 10,633 | +0.13(+0.64%) |
Feb 05, 2024 | 20.11 | 20.14 | 20.10 | 20.11 | 37,554 | -0.13(-0.64%) |
Feb 02, 2024 | 20.27 | 20.27 | 20.22 | 20.24 | 7,495 | -0.16(-0.80%) |
Feb 01, 2024 | 20.40 | 20.47 | 20.39 | 20.41 | 19,210 | +0.04(+0.21%) |
Jan 31, 2024 | 20.34 | 20.38 | 20.34 | 20.36 | 45,102 | +0.10(+0.49%) |
Jan 30, 2024 | 20.27 | 20.27 | 20.24 | 20.26 | 9,038 | +0.01(+0.05%) |
Jan 29, 2024 | 20.21 | 20.26 | 20.21 | 20.26 | 6,293 | +0.08(+0.39%) |
Jan 26, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 12,071 | -0.03(-0.15%) |
Jan 25, 2024 | 20.17 | 20.21 | 20.17 | 20.21 | 9,555 | +0.06(+0.29%) |
Jan 24, 2024 | 20.22 | 20.22 | 20.13 | 20.15 | 11,709 | -0.01(-0.07%) |
Jan 23, 2024 | 20.16 | 20.17 | 20.14 | 20.16 | 9,968 | -0.03(-0.17%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 11,863 | +0.03(+0.15%) |
Jan 19, 2024 | 20.12 | 20.30 | 20.12 | 20.17 | 18,051 | -0.00(-0.00%) |
Jan 18, 2024 | 20.18 | 20.19 | 20.16 | 20.17 | 6,669 | -0.01(-0.05%) |
Jan 17, 2024 | 20.18 | 20.18 | 20.17 | 20.18 | 12,766 | -0.04(-0.20%) |
Jan 16, 2024 | 20.28 | 20.29 | 20.21 | 20.22 | 11,109 | -0.13(-0.63%) |
Jan 12, 2024 | 20.33 | 20.36 | 20.33 | 20.34 | 4,974 | +0.03(+0.16%) |
Jan 11, 2024 | 20.20 | 20.31 | 20.20 | 20.31 | 15,809 | +0.09(+0.43%) |
Jan 10, 2024 | 20.27 | 20.27 | 20.20 | 20.23 | 4,522 | +0.01(+0.07%) |
Jan 09, 2024 | 20.23 | 20.23 | 20.21 | 20.21 | 2,451 | -0.01(-0.05%) |
Jan 08, 2024 | 20.23 | 20.25 | 20.22 | 20.22 | 7,600 | +0.06(+0.28%) |
Jan 05, 2024 | 20.17 | 20.23 | 20.15 | 20.16 | 18,321 | -0.02(-0.11%) |
Jan 04, 2024 | 20.20 | 20.20 | 20.16 | 20.19 | 6,271 | -0.07(-0.34%) |
Jan 03, 2024 | 20.18 | 20.26 | 20.17 | 20.26 | 7,040 | +0.04(+0.18%) |
Jan 02, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 16,858 | -0.11(-0.52%) |
Dec 29, 2023 | 20.31 | 20.33 | 20.31 | 20.32 | 10,135 | -0.01(-0.05%) |
Dec 28, 2023 | 20.35 | 20.36 | 20.32 | 20.33 | 21,296 | -0.07(-0.34%) |
Dec 27, 2023 | 20.33 | 20.40 | 20.33 | 20.40 | 8,422 | +0.13(+0.66%) |
Dec 26, 2023 | 20.27 | 20.28 | 20.26 | 20.27 | 11,540 | +0.01(+0.05%) |
Dec 22, 2023 | 20.28 | 20.28 | 20.24 | 20.26 | 8,549 | -0.00(-0.02%) |
Dec 21, 2023 | 20.29 | 20.29 | 20.26 | 20.27 | 3,320 | -0.01(-0.04%) |
Dec 20, 2023 | 20.28 | 20.28 | 20.24 | 20.27 | 16,100 | +0.05(+0.26%) |
Dec 19, 2023 | 20.23 | 20.23 | 20.22 | 20.22 | 12,998 | +0.05(+0.27%) |
Dec 18, 2023 | 20.19 | 20.19 | 20.17 | 20.17 | 11,843 | -0.01(-0.05%) |
Dec 15, 2023 | 20.27 | 20.27 | 20.17 | 20.18 | 61,182 | -0.13(-0.62%) |
Dec 14, 2023 | 20.28 | 20.32 | 20.28 | 20.30 | 10,862 | +0.08(+0.38%) |
Dec 13, 2023 | 20.05 | 20.23 | 20.03 | 20.23 | 16,868 | +0.25(+1.23%) |
Dec 12, 2023 | 19.97 | 19.99 | 19.95 | 19.98 | 6,737 | +0.03(+0.16%) |
Dec 11, 2023 | 19.93 | 19.96 | 19.91 | 19.95 | 9,101 | +0.00(+0.02%) |
Dec 08, 2023 | 19.93 | 19.95 | 19.90 | 19.94 | 13,340 | -0.07(-0.37%) |
Dec 07, 2023 | 19.97 | 20.04 | 19.97 | 20.02 | 7,754 | +0.02(+0.10%) |
Dec 06, 2023 | 19.93 | 20.01 | 19.93 | 20.00 | 26,779 | +0.04(+0.21%) |
Dec 05, 2023 | 19.94 | 19.99 | 19.94 | 19.96 | 1,399 | +0.10(+0.51%) |
Dec 04, 2023 | 19.90 | 19.90 | 19.84 | 19.85 | 5,330 | -0.08(-0.42%) |
Dec 01, 2023 | 19.82 | 19.95 | 19.82 | 19.94 | 4,803 | +0.15(+0.76%) |
Nov 30, 2023 | 19.81 | 19.82 | 19.79 | 19.79 | 2,895 | -0.07(-0.35%) |
Nov 29, 2023 | 19.85 | 19.87 | 19.85 | 19.86 | 6,769 | +0.06(+0.33%) |
Nov 28, 2023 | 19.73 | 19.79 | 19.71 | 19.79 | 14,446 | +0.10(+0.50%) |
Nov 27, 2023 | 19.68 | 19.69 | 19.67 | 19.69 | 23,321 | +0.09(+0.44%) |
Nov 24, 2023 | 19.63 | 19.63 | 19.60 | 19.61 | 7,444 | -0.09(-0.46%) |
Nov 22, 2023 | 19.72 | 19.73 | 19.67 | 19.70 | 20,646 | +0.02(+0.10%) |
Nov 21, 2023 | 19.66 | 19.70 | 19.66 | 19.68 | 12,145 | +0.03(+0.15%) |
Nov 20, 2023 | 19.64 | 19.65 | 19.60 | 19.65 | 29,935 | -0.02(-0.10%) |
Nov 17, 2023 | 19.63 | 19.67 | 19.63 | 19.67 | 4,638 | +0.01(+0.07%) |
Nov 16, 2023 | 19.63 | 19.66 | 19.63 | 19.65 | 1,054 | +0.11(+0.58%) |
Nov 15, 2023 | 19.57 | 19.57 | 19.53 | 19.54 | 8,846 | -0.12(-0.60%) |
Nov 14, 2023 | 19.61 | 19.67 | 19.61 | 19.66 | 28,416 | +0.24(+1.24%) |
Nov 13, 2023 | 19.37 | 19.42 | 19.35 | 19.42 | 134,442 | -0.03(-0.18%) |
Nov 10, 2023 | 19.48 | 19.48 | 19.43 | 19.45 | 7,915 | +0.03(+0.15%) |
Nov 09, 2023 | 19.54 | 19.56 | 19.42 | 19.42 | 18,369 | -0.13(-0.65%) |
Nov 08, 2023 | 19.53 | 19.58 | 19.53 | 19.55 | 18,525 | +0.02(+0.10%) |
Nov 07, 2023 | 19.45 | 19.54 | 19.45 | 19.53 | 22,020 | +0.11(+0.56%) |
Nov 06, 2023 | 19.48 | 19.48 | 19.41 | 19.42 | 13,359 | -0.12(-0.63%) |
Nov 03, 2023 | 19.55 | 19.58 | 19.54 | 19.55 | 7,507 | +0.13(+0.65%) |
Nov 02, 2023 | 19.45 | 19.46 | 19.41 | 19.42 | 2,333 | +0.06(+0.29%) |