Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 19.67 | 20.52 | 19.66 | 20.37 | 15,193 | +0.22(+1.09%) |
Jun 11, 2024 | 19.98 | 20.15 | 19.90 | 20.15 | 13,651 | +0.23(+1.18%) |
Jun 10, 2024 | 19.83 | 20.14 | 19.83 | 19.91 | 6,981 | -0.09(-0.45%) |
Jun 07, 2024 | 20.11 | 20.11 | 19.90 | 20.00 | 13,116 | -0.07(-0.32%) |
Jun 06, 2024 | 19.90 | 20.08 | 19.84 | 20.07 | 5,565 | -0.03(-0.15%) |
Jun 05, 2024 | 19.76 | 20.18 | 19.65 | 20.10 | 111,343 | +0.40(+2.03%) |
Jun 04, 2024 | 19.82 | 19.94 | 19.66 | 19.70 | 7,458 | -0.24(-1.20%) |
Jun 03, 2024 | 20.02 | 20.24 | 19.77 | 19.94 | 8,965 | -0.02(-0.10%) |
May 31, 2024 | 20.05 | 20.20 | 19.85 | 19.96 | 16,770 | -0.25(-1.24%) |
May 30, 2024 | 20.17 | 20.30 | 20.00 | 20.21 | 8,416 | -0.07(-0.37%) |
May 29, 2024 | 20.09 | 20.30 | 20.09 | 20.28 | 7,476 | -0.03(-0.13%) |
May 28, 2024 | 20.20 | 20.48 | 20.16 | 20.31 | 10,733 | +0.06(+0.30%) |
May 24, 2024 | 20.20 | 20.47 | 20.13 | 20.25 | 21,470 | +0.03(+0.15%) |
May 23, 2024 | 20.34 | 20.34 | 20.04 | 20.22 | 9,129 | +0.00(+0.00%) |
May 22, 2024 | 20.17 | 20.41 | 20.13 | 20.22 | 15,552 | -0.06(-0.30%) |
May 21, 2024 | 20.29 | 20.40 | 20.20 | 20.28 | 6,850 | -0.11(-0.54%) |
May 20, 2024 | 20.25 | 20.50 | 20.23 | 20.39 | 8,421 | +0.04(+0.17%) |
May 17, 2024 | 20.34 | 20.61 | 20.34 | 20.36 | 10,922 | -0.18(-0.87%) |
May 16, 2024 | 20.51 | 20.78 | 20.50 | 20.53 | 7,237 | -0.24(-1.14%) |
May 15, 2024 | 20.70 | 20.93 | 20.66 | 20.77 | 10,788 | +0.35(+1.71%) |
May 14, 2024 | 20.18 | 20.50 | 20.13 | 20.42 | 19,281 | +0.29(+1.44%) |
May 13, 2024 | 20.03 | 20.28 | 19.77 | 20.13 | 8,867 | +0.17(+0.85%) |
May 10, 2024 | 20.02 | 20.10 | 19.93 | 19.96 | 14,039 | -0.27(-1.36%) |
May 09, 2024 | 19.94 | 20.23 | 19.94 | 20.23 | 9,132 | +0.35(+1.77%) |
May 08, 2024 | 19.91 | 19.91 | 19.67 | 19.88 | 4,708 | -0.04(-0.18%) |
May 07, 2024 | 19.76 | 20.00 | 19.76 | 19.92 | 13,117 | +0.07(+0.35%) |
May 06, 2024 | 19.82 | 20.00 | 19.58 | 19.85 | 17,555 | +0.03(+0.15%) |
May 03, 2024 | 19.65 | 19.83 | 19.65 | 19.82 | 9,609 | +0.12(+0.61%) |
May 02, 2024 | 19.46 | 19.70 | 19.34 | 19.70 | 10,277 | +0.52(+2.71%) |
May 01, 2024 | 19.38 | 19.50 | 19.14 | 19.18 | 10,506 | -0.13(-0.68%) |
Apr 30, 2024 | 19.41 | 19.57 | 19.26 | 19.31 | 6,593 | -0.27(-1.37%) |
Apr 29, 2024 | 19.55 | 19.79 | 19.33 | 19.58 | 26,189 | +0.25(+1.28%) |
Apr 26, 2024 | 19.23 | 19.40 | 19.23 | 19.33 | 5,425 | +0.19(+1.01%) |
Apr 25, 2024 | 19.00 | 19.24 | 18.91 | 19.14 | 7,855 | -0.15(-0.78%) |
Apr 24, 2024 | 19.25 | 19.39 | 19.20 | 19.29 | 10,211 | +0.02(+0.11%) |
Apr 23, 2024 | 18.87 | 19.39 | 18.87 | 19.27 | 4,829 | +0.43(+2.28%) |
Apr 22, 2024 | 18.88 | 19.17 | 18.78 | 18.84 | 8,629 | +0.03(+0.16%) |
Apr 19, 2024 | 18.96 | 19.02 | 18.68 | 18.81 | 9,001 | -0.25(-1.29%) |
Apr 18, 2024 | 19.09 | 19.12 | 18.94 | 19.05 | 5,819 | +0.07(+0.38%) |
Apr 17, 2024 | 19.22 | 19.22 | 18.85 | 18.98 | 8,871 | -0.17(-0.89%) |
Apr 16, 2024 | 19.03 | 19.23 | 19.02 | 19.15 | 7,668 | +0.05(+0.28%) |
Apr 15, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 15,685 | -0.30(-1.55%) |
Apr 12, 2024 | 19.75 | 19.75 | 19.33 | 19.40 | 17,180 | -0.52(-2.59%) |
Apr 11, 2024 | 19.94 | 19.94 | 19.71 | 19.91 | 10,168 | -0.03(-0.15%) |
Apr 10, 2024 | 20.01 | 20.15 | 19.88 | 19.95 | 11,194 | -0.48(-2.35%) |
Apr 09, 2024 | 20.47 | 20.55 | 20.30 | 20.43 | 8,921 | -0.09(-0.41%) |
Apr 08, 2024 | 20.48 | 20.82 | 20.34 | 20.51 | 15,434 | +0.08(+0.39%) |
Apr 05, 2024 | 20.20 | 20.43 | 20.17 | 20.43 | 16,240 | +0.12(+0.59%) |
Apr 04, 2024 | 20.97 | 20.97 | 20.31 | 20.31 | 23,899 | -0.52(-2.49%) |
Apr 03, 2024 | 20.59 | 20.92 | 20.46 | 20.83 | 13,799 | +0.17(+0.84%) |
Apr 02, 2024 | 20.74 | 20.74 | 20.45 | 20.66 | 14,277 | -0.34(-1.63%) |
Apr 01, 2024 | 21.15 | 21.15 | 20.76 | 21.00 | 311,527 | -0.03(-0.15%) |
Mar 28, 2024 | 21.00 | 21.03 | 20.92 | 21.03 | 3,141 | +0.05(+0.26%) |
Mar 27, 2024 | 21.24 | 21.24 | 20.80 | 20.98 | 4,437 | +0.08(+0.38%) |
Mar 26, 2024 | 21.01 | 21.10 | 20.88 | 20.90 | 5,595 | -0.22(-1.04%) |
Mar 25, 2024 | 21.09 | 21.30 | 21.07 | 21.12 | 6,025 | -0.07(-0.32%) |
Mar 22, 2024 | 21.21 | 21.33 | 21.00 | 21.19 | 4,110 | -0.15(-0.72%) |
Mar 21, 2024 | 21.41 | 21.65 | 21.34 | 21.34 | 12,394 | +0.13(+0.59%) |
Mar 20, 2024 | 20.77 | 21.25 | 20.77 | 21.21 | 7,584 | +0.42(+2.02%) |
Mar 19, 2024 | 20.72 | 20.86 | 20.56 | 20.80 | 8,720 | -0.03(-0.17%) |
Mar 18, 2024 | 20.68 | 20.87 | 20.68 | 20.83 | 9,265 | +0.31(+1.54%) |
Mar 15, 2024 | 20.66 | 20.66 | 20.26 | 20.52 | 108,959 | -0.11(-0.51%) |
Mar 14, 2024 | 21.11 | 21.11 | 20.62 | 20.62 | 4,225 | -0.65(-3.05%) |
Mar 13, 2024 | 20.82 | 21.27 | 20.82 | 21.27 | 6,796 | +0.38(+1.84%) |
Mar 12, 2024 | 20.87 | 20.94 | 20.73 | 20.89 | 15,225 | +0.05(+0.22%) |
Mar 11, 2024 | 20.90 | 21.00 | 20.81 | 20.84 | 10,659 | -0.17(-0.81%) |
Mar 08, 2024 | 21.06 | 21.48 | 21.00 | 21.01 | 22,984 | -0.08(-0.38%) |
Mar 07, 2024 | 21.10 | 21.25 | 20.97 | 21.09 | 17,205 | +0.01(+0.05%) |
Mar 06, 2024 | 20.92 | 21.32 | 20.92 | 21.08 | 13,620 | +0.20(+0.96%) |
Mar 05, 2024 | 21.23 | 21.23 | 20.85 | 20.88 | 14,143 | -0.45(-2.11%) |
Mar 04, 2024 | 21.39 | 21.64 | 21.31 | 21.33 | 19,570 | -0.23(-1.07%) |
Mar 01, 2024 | 21.31 | 21.75 | 21.29 | 21.56 | 19,628 | +0.27(+1.27%) |
Feb 29, 2024 | 21.24 | 21.56 | 21.22 | 21.29 | 12,174 | +0.18(+0.85%) |
Feb 28, 2024 | 21.01 | 21.21 | 21.00 | 21.11 | 25,609 | -0.10(-0.47%) |
Feb 27, 2024 | 21.00 | 21.29 | 20.95 | 21.21 | 13,009 | +0.21(+1.00%) |
Feb 26, 2024 | 20.67 | 21.00 | 20.67 | 21.00 | 14,976 | +0.35(+1.69%) |
Feb 23, 2024 | 20.89 | 20.89 | 20.44 | 20.65 | 27,013 | -0.24(-1.15%) |
Feb 22, 2024 | 20.62 | 20.90 | 20.59 | 20.89 | 10,768 | +0.40(+1.97%) |
Feb 21, 2024 | 20.79 | 20.85 | 20.39 | 20.49 | 19,784 | -0.35(-1.67%) |
Feb 20, 2024 | 21.01 | 21.14 | 20.57 | 20.84 | 22,491 | -0.43(-2.04%) |
Feb 16, 2024 | 21.07 | 21.45 | 20.92 | 21.27 | 40,807 | +0.25(+1.18%) |
Feb 15, 2024 | 20.50 | 21.11 | 20.50 | 21.02 | 21,611 | +0.67(+3.29%) |
Feb 14, 2024 | 19.87 | 20.43 | 19.87 | 20.35 | 15,419 | +0.55(+2.78%) |
Feb 13, 2024 | 19.87 | 20.12 | 19.75 | 19.80 | 13,553 | -0.54(-2.65%) |
Feb 12, 2024 | 20.18 | 20.50 | 20.00 | 20.34 | 20,073 | +0.10(+0.47%) |
Feb 09, 2024 | 20.25 | 20.36 | 19.95 | 20.24 | 21,438 | +0.25(+1.27%) |
Feb 08, 2024 | 19.74 | 20.12 | 19.30 | 19.99 | 13,742 | +0.11(+0.58%) |
Feb 07, 2024 | 19.84 | 19.99 | 19.73 | 19.88 | 10,842 | +0.04(+0.18%) |
Feb 06, 2024 | 19.57 | 19.84 | 19.57 | 19.84 | 27,213 | +0.44(+2.27%) |
Feb 05, 2024 | 19.40 | 19.60 | 19.26 | 19.40 | 8,569 | -0.19(-0.99%) |
Feb 02, 2024 | 19.59 | 19.75 | 19.46 | 19.59 | 24,595 | -0.03(-0.17%) |
Feb 01, 2024 | 19.49 | 19.63 | 19.38 | 19.63 | 17,351 | +0.13(+0.68%) |
Jan 31, 2024 | 19.78 | 19.78 | 19.49 | 19.49 | 9,439 | -0.24(-1.19%) |
Jan 30, 2024 | 19.88 | 19.94 | 19.68 | 19.73 | 9,180 | -0.24(-1.20%) |
Jan 29, 2024 | 19.45 | 19.97 | 19.35 | 19.97 | 33,781 | +0.41(+2.10%) |
Jan 26, 2024 | 19.37 | 19.67 | 19.37 | 19.56 | 17,651 | +0.10(+0.51%) |
Jan 25, 2024 | 19.50 | 19.61 | 19.28 | 19.46 | 26,396 | +0.19(+0.99%) |
Jan 24, 2024 | 19.40 | 19.70 | 19.27 | 19.27 | 32,646 | -0.06(-0.31%) |
Jan 23, 2024 | 19.17 | 19.47 | 19.17 | 19.33 | 13,551 | +0.00(+0.00%) |
Jan 22, 2024 | 18.99 | 19.41 | 18.99 | 19.33 | 71,894 | +0.27(+1.42%) |
Jan 19, 2024 | 18.92 | 19.16 | 18.80 | 19.06 | 115,850 | +0.13(+0.69%) |
Jan 18, 2024 | 18.85 | 19.09 | 18.83 | 18.93 | 21,905 | +0.18(+0.96%) |
Jan 17, 2024 | 18.71 | 18.82 | 18.52 | 18.75 | 34,095 | -0.14(-0.74%) |
Jan 16, 2024 | 18.96 | 18.99 | 18.75 | 18.89 | 28,368 | -0.20(-1.05%) |
Jan 12, 2024 | 19.35 | 19.40 | 19.05 | 19.09 | 111,016 | -0.09(-0.47%) |
Jan 11, 2024 | 19.18 | 19.20 | 18.90 | 19.18 | 15,160 | +0.00(+0.00%) |
Jan 10, 2024 | 19.08 | 19.33 | 19.08 | 19.18 | 80,788 | -0.02(-0.10%) |
Jan 09, 2024 | 19.09 | 19.24 | 18.99 | 19.20 | 6,609 | +0.01(+0.05%) |
Jan 08, 2024 | 18.77 | 19.29 | 18.77 | 19.19 | 20,795 | +0.25(+1.32%) |
Jan 05, 2024 | 18.96 | 19.05 | 18.90 | 18.94 | 17,237 | -0.02(-0.10%) |
Jan 04, 2024 | 18.86 | 19.06 | 18.84 | 18.96 | 10,553 | +0.05(+0.29%) |
Jan 03, 2024 | 19.21 | 19.21 | 18.91 | 18.91 | 14,180 | -0.38(-1.95%) |
Jan 02, 2024 | 19.66 | 19.66 | 19.28 | 19.28 | 11,367 | -0.23(-1.18%) |
Dec 29, 2023 | 19.58 | 19.62 | 19.40 | 19.51 | 13,758 | -0.13(-0.66%) |
Dec 28, 2023 | 19.35 | 19.65 | 19.35 | 19.64 | 339,692 | +0.20(+1.03%) |
Dec 27, 2023 | 19.35 | 19.52 | 19.35 | 19.44 | 29,523 | +0.05(+0.26%) |
Dec 26, 2023 | 19.39 | 19.50 | 19.33 | 19.39 | 29,036 | +0.01(+0.05%) |
Dec 22, 2023 | 19.30 | 19.54 | 19.30 | 19.38 | 9,878 | +0.04(+0.21%) |
Dec 21, 2023 | 19.08 | 19.38 | 19.08 | 19.34 | 13,256 | +0.41(+2.17%) |
Dec 20, 2023 | 19.17 | 19.45 | 18.93 | 18.93 | 27,756 | -0.29(-1.51%) |
Dec 19, 2023 | 19.10 | 19.30 | 19.10 | 19.22 | 20,833 | +0.18(+0.93%) |
Dec 18, 2023 | 19.15 | 19.21 | 18.91 | 19.04 | 27,474 | +0.13(+0.70%) |
Dec 15, 2023 | 19.00 | 19.15 | 18.87 | 18.91 | 11,816 | -0.10(-0.53%) |
Dec 14, 2023 | 18.76 | 19.20 | 18.76 | 19.01 | 20,583 | +0.37(+1.99%) |
Dec 13, 2023 | 18.22 | 18.70 | 18.17 | 18.64 | 24,372 | +0.35(+1.91%) |
Dec 12, 2023 | 18.32 | 18.35 | 18.11 | 18.29 | 146,913 | +0.05(+0.25%) |
Dec 11, 2023 | 18.28 | 18.33 | 18.21 | 18.24 | 5,207 | -0.08(-0.46%) |
Dec 08, 2023 | 18.14 | 18.39 | 18.14 | 18.33 | 9,980 | +0.12(+0.64%) |
Dec 07, 2023 | 18.12 | 18.29 | 18.11 | 18.21 | 7,590 | +0.09(+0.51%) |
Dec 06, 2023 | 18.21 | 18.35 | 18.10 | 18.12 | 9,538 | -0.07(-0.38%) |
Dec 05, 2023 | 18.31 | 18.31 | 18.05 | 18.19 | 5,599 | +0.01(+0.06%) |
Dec 04, 2023 | 17.95 | 18.26 | 17.95 | 18.18 | 7,676 | +0.03(+0.17%) |
Dec 01, 2023 | 17.83 | 18.15 | 17.83 | 18.15 | 12,944 | +0.22(+1.23%) |
Nov 30, 2023 | 17.92 | 18.00 | 17.86 | 17.93 | 5,512 | -0.26(-1.41%) |
Nov 29, 2023 | 18.03 | 18.28 | 18.03 | 18.19 | 11,288 | +0.24(+1.31%) |
Nov 28, 2023 | 17.84 | 18.00 | 17.84 | 17.95 | 19,406 | +0.07(+0.42%) |
Nov 27, 2023 | 17.86 | 17.97 | 17.75 | 17.88 | 16,444 | +0.00(+0.03%) |
Nov 24, 2023 | 17.83 | 17.89 | 17.83 | 17.87 | 3,423 | +0.10(+0.56%) |
Nov 22, 2023 | 17.61 | 17.80 | 17.61 | 17.77 | 18,792 | +0.16(+0.91%) |
Nov 21, 2023 | 17.64 | 17.64 | 17.45 | 17.61 | 15,435 | -0.03(-0.17%) |
Nov 20, 2023 | 17.46 | 17.67 | 17.46 | 17.64 | 12,224 | +0.18(+1.03%) |
Nov 17, 2023 | 17.26 | 17.49 | 17.25 | 17.46 | 16,153 | +0.15(+0.87%) |
Nov 16, 2023 | 17.40 | 17.43 | 17.23 | 17.31 | 11,021 | -0.04(-0.23%) |
Nov 15, 2023 | 17.34 | 17.38 | 17.18 | 17.35 | 501,553 | +0.22(+1.28%) |
Nov 14, 2023 | 16.82 | 17.20 | 16.82 | 17.13 | 20,032 | +0.53(+3.19%) |
Nov 13, 2023 | 16.56 | 16.63 | 16.38 | 16.60 | 13,968 | +0.03(+0.18%) |
Nov 10, 2023 | 16.44 | 16.65 | 16.37 | 16.57 | 36,868 | +0.12(+0.76%) |
Nov 09, 2023 | 16.87 | 16.88 | 16.44 | 16.45 | 22,207 | -0.29(-1.76%) |
Nov 08, 2023 | 16.97 | 16.97 | 16.66 | 16.74 | 13,020 | +0.02(+0.11%) |
Nov 07, 2023 | 16.67 | 16.90 | 16.67 | 16.72 | 14,299 | +0.02(+0.13%) |
Nov 06, 2023 | 16.81 | 16.96 | 16.63 | 16.70 | 13,813 | -0.07(-0.40%) |
Nov 03, 2023 | 16.49 | 16.90 | 16.40 | 16.77 | 31,215 | +0.40(+2.43%) |
Nov 02, 2023 | 16.11 | 16.44 | 16.11 | 16.37 | 117,588 | +0.51(+3.20%) |